1814 大末建設(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 143 | 143 | 141 | 141 | 260,000 | 1,410 |
| 2005-12-29 | 145 | 145 | 143 | 143 | 347,000 | 1,430 |
| 2005-12-28 | 143 | 144 | 142 | 143 | 273,000 | 1,430 |
| 2005-12-27 | 141 | 144 | 141 | 143 | 422,000 | 1,430 |
| 2005-12-26 | 145 | 146 | 142 | 142 | 694,000 | 1,420 |
| 2005-12-22 | 142 | 144 | 141 | 141 | 522,000 | 1,410 |
| 2005-12-21 | 142 | 145 | 142 | 144 | 766,000 | 1,440 |
| 2005-12-20 | 141 | 142 | 139 | 141 | 429,000 | 1,410 |
| 2005-12-19 | 143 | 143 | 140 | 141 | 506,000 | 1,410 |
| 2005-12-16 | 143 | 144 | 141 | 143 | 664,000 | 1,430 |
| 2005-12-15 | 144 | 146 | 144 | 144 | 405,000 | 1,440 |
| 2005-12-14 | 146 | 146 | 143 | 143 | 436,000 | 1,430 |
| 2005-12-13 | 146 | 147 | 145 | 145 | 772,000 | 1,450 |
| 2005-12-12 | 145 | 147 | 144 | 145 | 657,000 | 1,450 |
| 2005-12-09 | 144 | 146 | 142 | 145 | 557,000 | 1,450 |
| 2005-12-08 | 146 | 147 | 142 | 143 | 500,000 | 1,430 |
| 2005-12-07 | 146 | 148 | 145 | 146 | 584,000 | 1,460 |
| 2005-12-06 | 150 | 150 | 146 | 146 | 632,000 | 1,460 |
| 2005-12-05 | 146 | 158 | 146 | 149 | 2,896,000 | 1,490 |
| 2005-12-02 | 147 | 147 | 143 | 143 | 616,000 | 1,430 |
| 2005-12-01 | 140 | 145 | 140 | 145 | 635,000 | 1,450 |
| 2005-11-30 | 137 | 140 | 137 | 138 | 370,000 | 1,380 |
| 2005-11-29 | 139 | 141 | 137 | 140 | 198,000 | 1,400 |
| 2005-11-28 | 143 | 143 | 138 | 139 | 371,000 | 1,390 |
| 2005-11-25 | 134 | 143 | 133 | 143 | 548,000 | 1,430 |
| 2005-11-24 | 146 | 147 | 136 | 137 | 814,000 | 1,370 |
| 2005-11-22 | 147 | 149 | 145 | 146 | 575,000 | 1,460 |
| 2005-11-21 | 148 | 150 | 148 | 149 | 298,000 | 1,490 |
| 2005-11-18 | 150 | 151 | 148 | 150 | 473,000 | 1,500 |
| 2005-11-17 | 150 | 150 | 145 | 150 | 555,000 | 1,500 |
| 2005-11-16 | 142 | 148 | 141 | 146 | 1,195,000 | 1,460 |
| 2005-11-15 | 152 | 153 | 142 | 144 | 610,000 | 1,440 |
| 2005-11-14 | 156 | 156 | 152 | 152 | 400,000 | 1,520 |
| 2005-11-11 | 150 | 155 | 150 | 154 | 783,000 | 1,540 |
| 2005-11-10 | 155 | 157 | 150 | 153 | 853,000 | 1,530 |
| 2005-11-09 | 160 | 163 | 157 | 158 | 1,033,000 | 1,580 |
| 2005-11-08 | 168 | 169 | 160 | 160 | 3,934,000 | 1,600 |
| 2005-11-07 | 152 | 164 | 150 | 163 | 5,132,000 | 1,630 |
| 2005-11-04 | 152 | 153 | 150 | 150 | 1,373,000 | 1,500 |
| 2005-11-02 | 149 | 153 | 147 | 149 | 1,992,000 | 1,490 |
| 2005-11-01 | 145 | 147 | 144 | 147 | 761,000 | 1,470 |
| 2005-10-31 | 143 | 145 | 142 | 143 | 677,000 | 1,430 |
| 2005-10-28 | 145 | 145 | 139 | 143 | 706,000 | 1,430 |
| 2005-10-27 | 143 | 146 | 142 | 144 | 1,150,000 | 1,440 |
| 2005-10-26 | 139 | 143 | 138 | 141 | 1,195,000 | 1,410 |
| 2005-10-25 | 138 | 139 | 137 | 138 | 330,000 | 1,380 |
| 2005-10-24 | 138 | 139 | 137 | 137 | 376,000 | 1,370 |
| 2005-10-21 | 139 | 139 | 137 | 138 | 370,000 | 1,380 |
| 2005-10-20 | 138 | 147 | 138 | 139 | 2,334,000 | 1,390 |
| 2005-10-19 | 136 | 137 | 135 | 135 | 446,000 | 1,350 |
| 2005-10-18 | 139 | 139 | 136 | 136 | 434,000 | 1,360 |
| 2005-10-17 | 138 | 140 | 137 | 138 | 649,000 | 1,380 |
| 2005-10-14 | 139 | 141 | 136 | 137 | 834,000 | 1,370 |
| 2005-10-13 | 140 | 140 | 137 | 139 | 684,000 | 1,390 |
| 2005-10-12 | 146 | 147 | 139 | 140 | 2,814,000 | 1,400 |
| 2005-10-11 | 131 | 157 | 131 | 148 | 13,596,000 | 1,480 |
| 2005-10-07 | 128 | 132 | 128 | 128 | 371,000 | 1,280 |
| 2005-10-06 | 132 | 133 | 125 | 126 | 554,000 | 1,260 |
| 2005-10-05 | 135 | 135 | 132 | 133 | 380,000 | 1,330 |
| 2005-10-04 | 132 | 133 | 131 | 133 | 525,000 | 1,330 |
| 2005-10-03 | 131 | 133 | 129 | 131 | 422,000 | 1,310 |
| 2005-09-30 | 132 | 134 | 131 | 131 | 863,000 | 1,310 |
| 2005-09-29 | 137 | 138 | 130 | 133 | 932,000 | 1,330 |
| 2005-09-28 | 138 | 138 | 135 | 138 | 339,000 | 1,380 |
| 2005-09-27 | 140 | 142 | 135 | 136 | 364,000 | 1,360 |
| 2005-09-26 | 143 | 143 | 139 | 141 | 601,000 | 1,410 |
| 2005-09-22 | 137 | 141 | 137 | 139 | 643,000 | 1,390 |
| 2005-09-21 | 145 | 149 | 139 | 139 | 2,264,000 | 1,390 |
| 2005-09-20 | 139 | 144 | 138 | 143 | 2,197,000 | 1,430 |
| 2005-09-16 | 133 | 147 | 131 | 139 | 3,939,000 | 1,390 |
| 2005-09-15 | 129 | 130 | 128 | 130 | 845,000 | 1,300 |
| 2005-09-14 | 128 | 132 | 127 | 129 | 1,264,000 | 1,290 |
| 2005-09-13 | 126 | 129 | 125 | 129 | 517,000 | 1,290 |
| 2005-09-12 | 124 | 126 | 124 | 125 | 232,000 | 1,250 |
| 2005-09-09 | 123 | 124 | 122 | 124 | 355,000 | 1,240 |
| 2005-09-08 | 124 | 125 | 123 | 123 | 247,000 | 1,230 |
| 2005-09-07 | 125 | 126 | 124 | 125 | 274,000 | 1,250 |
| 2005-09-06 | 127 | 128 | 124 | 125 | 549,000 | 1,250 |
| 2005-09-05 | 127 | 128 | 124 | 126 | 846,000 | 1,260 |
| 2005-09-02 | 121 | 125 | 121 | 122 | 999,000 | 1,220 |
| 2005-09-01 | 122 | 122 | 120 | 120 | 156,000 | 1,200 |
| 2005-08-31 | 121 | 121 | 120 | 120 | 175,000 | 1,200 |
| 2005-08-30 | 120 | 122 | 120 | 120 | 198,000 | 1,200 |
| 2005-08-29 | 121 | 121 | 120 | 120 | 97,000 | 1,200 |
| 2005-08-26 | 123 | 123 | 121 | 122 | 137,000 | 1,220 |
| 2005-08-25 | 121 | 125 | 121 | 123 | 175,000 | 1,230 |
| 2005-08-24 | 122 | 122 | 120 | 120 | 133,000 | 1,200 |
| 2005-08-23 | 122 | 123 | 121 | 121 | 221,000 | 1,210 |
| 2005-08-22 | 123 | 124 | 118 | 122 | 549,000 | 1,220 |
| 2005-08-19 | 127 | 127 | 122 | 122 | 390,000 | 1,220 |
| 2005-08-18 | 123 | 127 | 123 | 125 | 766,000 | 1,250 |
| 2005-08-17 | 124 | 124 | 121 | 122 | 567,000 | 1,220 |
| 2005-08-16 | 121 | 124 | 120 | 124 | 927,000 | 1,240 |
| 2005-08-15 | 119 | 119 | 117 | 118 | 58,000 | 1,180 |
| 2005-08-12 | 120 | 121 | 118 | 119 | 153,000 | 1,190 |
| 2005-08-11 | 122 | 122 | 118 | 119 | 282,000 | 1,190 |
| 2005-08-10 | 117 | 122 | 116 | 120 | 461,000 | 1,200 |
| 2005-08-09 | 114 | 116 | 114 | 116 | 94,000 | 1,160 |
| 2005-08-08 | 112 | 113 | 111 | 112 | 142,000 | 1,120 |
| 2005-08-05 | 113 | 115 | 112 | 112 | 180,000 | 1,120 |
| 2005-08-04 | 117 | 117 | 113 | 114 | 232,000 | 1,140 |
| 2005-08-03 | 118 | 118 | 116 | 116 | 104,000 | 1,160 |
| 2005-08-02 | 120 | 120 | 117 | 117 | 129,000 | 1,170 |
| 2005-08-01 | 119 | 120 | 118 | 119 | 119,000 | 1,190 |
| 2005-07-29 | 120 | 120 | 119 | 119 | 187,000 | 1,190 |
| 2005-07-28 | 120 | 121 | 119 | 119 | 461,000 | 1,190 |
| 2005-07-27 | 116 | 122 | 116 | 118 | 802,000 | 1,180 |
| 2005-07-26 | 115 | 116 | 114 | 115 | 263,000 | 1,150 |
| 2005-07-25 | 116 | 117 | 115 | 115 | 124,000 | 1,150 |
| 2005-07-22 | 117 | 117 | 115 | 115 | 95,000 | 1,150 |
| 2005-07-21 | 115 | 117 | 115 | 116 | 314,000 | 1,160 |
| 2005-07-20 | 114 | 115 | 113 | 115 | 189,000 | 1,150 |
| 2005-07-19 | 115 | 115 | 114 | 115 | 111,000 | 1,150 |
| 2005-07-15 | 116 | 116 | 115 | 115 | 78,000 | 1,150 |
| 2005-07-14 | 115 | 116 | 115 | 116 | 97,000 | 1,160 |
| 2005-07-13 | 116 | 116 | 115 | 116 | 120,000 | 1,160 |
| 2005-07-12 | 114 | 116 | 114 | 115 | 249,000 | 1,150 |
| 2005-07-11 | 115 | 115 | 114 | 115 | 161,000 | 1,150 |
| 2005-07-08 | 114 | 115 | 114 | 114 | 190,000 | 1,140 |
| 2005-07-07 | 115 | 116 | 115 | 115 | 135,000 | 1,150 |
| 2005-07-06 | 117 | 117 | 115 | 115 | 157,000 | 1,150 |
| 2005-07-05 | 117 | 117 | 116 | 116 | 237,000 | 1,160 |
| 2005-07-04 | 116 | 118 | 115 | 116 | 580,000 | 1,160 |
| 2005-07-01 | 118 | 118 | 112 | 114 | 1,683,000 | 1,140 |
| 2005-06-30 | 121 | 122 | 118 | 118 | 140,000 | 1,180 |
| 2005-06-29 | 121 | 122 | 119 | 121 | 151,000 | 1,210 |
| 2005-06-28 | 120 | 120 | 118 | 118 | 59,000 | 1,180 |
| 2005-06-27 | 119 | 119 | 117 | 119 | 101,000 | 1,190 |
| 2005-06-24 | 122 | 122 | 120 | 121 | 307,000 | 1,210 |
| 2005-06-23 | 121 | 123 | 121 | 121 | 276,000 | 1,210 |
| 2005-06-22 | 121 | 122 | 121 | 121 | 113,000 | 1,210 |
| 2005-06-21 | 123 | 123 | 121 | 123 | 100,000 | 1,230 |
| 2005-06-20 | 123 | 123 | 122 | 123 | 190,000 | 1,230 |
| 2005-06-17 | 123 | 123 | 121 | 122 | 58,000 | 1,220 |
| 2005-06-16 | 122 | 122 | 120 | 122 | 124,000 | 1,220 |
| 2005-06-15 | 123 | 123 | 120 | 121 | 97,000 | 1,210 |
| 2005-06-14 | 124 | 124 | 121 | 122 | 72,000 | 1,220 |
| 2005-06-13 | 118 | 122 | 118 | 122 | 208,000 | 1,220 |
| 2005-06-10 | 121 | 121 | 118 | 120 | 149,000 | 1,200 |
| 2005-06-09 | 122 | 123 | 120 | 120 | 135,000 | 1,200 |
| 2005-06-08 | 118 | 122 | 117 | 121 | 305,000 | 1,210 |
| 2005-06-07 | 118 | 119 | 116 | 117 | 140,000 | 1,170 |
| 2005-06-06 | 115 | 118 | 115 | 118 | 86,000 | 1,180 |
| 2005-06-03 | 120 | 120 | 116 | 117 | 175,000 | 1,170 |
| 2005-06-02 | 118 | 124 | 117 | 119 | 682,000 | 1,190 |
| 2005-06-01 | 115 | 117 | 113 | 117 | 223,000 | 1,170 |
| 2005-05-31 | 113 | 114 | 113 | 114 | 130,000 | 1,140 |
| 2005-05-30 | 112 | 113 | 111 | 113 | 121,000 | 1,130 |
| 2005-05-27 | 115 | 115 | 111 | 112 | 132,000 | 1,120 |
| 2005-05-26 | 111 | 113 | 111 | 113 | 111,000 | 1,130 |
| 2005-05-25 | 118 | 118 | 110 | 113 | 570,000 | 1,130 |
| 2005-05-24 | 119 | 120 | 116 | 118 | 468,000 | 1,180 |
| 2005-05-23 | 124 | 124 | 118 | 121 | 115,000 | 1,210 |
| 2005-05-20 | 122 | 124 | 122 | 122 | 76,000 | 1,220 |
| 2005-05-19 | 121 | 123 | 119 | 121 | 239,000 | 1,210 |
| 2005-05-18 | 120 | 130 | 119 | 121 | 986,000 | 1,210 |
| 2005-05-17 | 120 | 122 | 113 | 116 | 281,000 | 1,160 |
| 2005-05-16 | 123 | 123 | 120 | 120 | 106,000 | 1,200 |
| 2005-05-13 | 123 | 126 | 123 | 124 | 180,000 | 1,240 |
| 2005-05-12 | 126 | 126 | 123 | 123 | 44,000 | 1,230 |
| 2005-05-11 | 124 | 125 | 124 | 124 | 78,000 | 1,240 |
| 2005-05-10 | 129 | 129 | 125 | 126 | 161,000 | 1,260 |
| 2005-05-09 | 126 | 129 | 125 | 128 | 203,000 | 1,280 |
| 2005-05-06 | 123 | 127 | 123 | 125 | 124,000 | 1,250 |
| 2005-05-02 | 119 | 122 | 119 | 122 | 81,000 | 1,220 |
| 2005-04-28 | 122 | 123 | 120 | 120 | 204,000 | 1,200 |
| 2005-04-27 | 124 | 124 | 122 | 122 | 117,000 | 1,220 |
| 2005-04-26 | 125 | 125 | 123 | 125 | 72,000 | 1,250 |
| 2005-04-25 | 125 | 125 | 124 | 124 | 48,000 | 1,240 |
| 2005-04-22 | 128 | 130 | 125 | 126 | 167,000 | 1,260 |
| 2005-04-21 | 123 | 124 | 120 | 123 | 167,000 | 1,230 |
| 2005-04-20 | 128 | 134 | 124 | 126 | 585,000 | 1,260 |
| 2005-04-19 | 120 | 125 | 120 | 123 | 254,000 | 1,230 |
| 2005-04-18 | 123 | 123 | 117 | 118 | 338,000 | 1,180 |
| 2005-04-15 | 123 | 126 | 123 | 125 | 278,000 | 1,250 |
| 2005-04-14 | 132 | 133 | 125 | 129 | 258,000 | 1,290 |
| 2005-04-13 | 133 | 134 | 130 | 133 | 221,000 | 1,330 |
| 2005-04-12 | 135 | 136 | 134 | 134 | 123,000 | 1,340 |
| 2005-04-11 | 137 | 138 | 136 | 136 | 102,000 | 1,360 |
| 2005-04-08 | 139 | 140 | 137 | 137 | 181,000 | 1,370 |
| 2005-04-07 | 140 | 140 | 137 | 140 | 149,000 | 1,400 |
| 2005-04-06 | 138 | 140 | 138 | 139 | 118,000 | 1,390 |
| 2005-04-05 | 138 | 139 | 137 | 137 | 241,000 | 1,370 |
| 2005-04-04 | 139 | 140 | 138 | 138 | 150,000 | 1,380 |
| 2005-04-01 | 138 | 140 | 136 | 140 | 123,000 | 1,400 |
| 2005-03-31 | 137 | 142 | 137 | 141 | 240,000 | 1,410 |
| 2005-03-30 | 137 | 139 | 134 | 137 | 315,000 | 1,370 |
| 2005-03-29 | 144 | 145 | 139 | 140 | 195,000 | 1,400 |
| 2005-03-28 | 143 | 147 | 142 | 145 | 188,000 | 1,450 |
| 2005-03-25 | 148 | 148 | 143 | 144 | 370,000 | 1,440 |
| 2005-03-24 | 151 | 151 | 146 | 146 | 355,000 | 1,460 |
| 2005-03-23 | 152 | 154 | 148 | 149 | 962,000 | 1,490 |
| 2005-03-22 | 146 | 160 | 146 | 152 | 4,099,000 | 1,520 |
| 2005-03-18 | 143 | 146 | 142 | 142 | 687,000 | 1,420 |
| 2005-03-17 | 144 | 144 | 141 | 142 | 426,000 | 1,420 |
| 2005-03-16 | 145 | 149 | 144 | 146 | 596,000 | 1,460 |
| 2005-03-15 | 147 | 154 | 146 | 147 | 3,189,000 | 1,470 |
| 2005-03-14 | 142 | 147 | 140 | 144 | 1,864,000 | 1,440 |
| 2005-03-11 | 136 | 140 | 136 | 137 | 503,000 | 1,370 |
| 2005-03-10 | 138 | 140 | 136 | 136 | 295,000 | 1,360 |
| 2005-03-09 | 137 | 140 | 136 | 140 | 394,000 | 1,400 |
| 2005-03-08 | 140 | 140 | 135 | 137 | 438,000 | 1,370 |
| 2005-03-07 | 144 | 145 | 140 | 141 | 897,000 | 1,410 |
| 2005-03-04 | 140 | 145 | 138 | 142 | 2,309,000 | 1,420 |
| 2005-03-03 | 135 | 142 | 135 | 137 | 1,358,000 | 1,370 |
| 2005-03-02 | 131 | 138 | 129 | 136 | 1,166,000 | 1,360 |
| 2005-03-01 | 130 | 131 | 129 | 131 | 840,000 | 1,310 |
| 2005-02-28 | 128 | 131 | 125 | 131 | 1,069,000 | 1,310 |
| 2005-02-25 | 123 | 127 | 123 | 126 | 560,000 | 1,260 |
| 2005-02-24 | 122 | 123 | 122 | 123 | 113,000 | 1,230 |
| 2005-02-23 | 124 | 125 | 122 | 122 | 288,000 | 1,220 |
| 2005-02-22 | 127 | 127 | 124 | 124 | 180,000 | 1,240 |
| 2005-02-21 | 125 | 125 | 124 | 125 | 209,000 | 1,250 |
| 2005-02-18 | 124 | 126 | 124 | 125 | 178,000 | 1,250 |
| 2005-02-17 | 124 | 126 | 124 | 126 | 74,000 | 1,260 |
| 2005-02-16 | 125 | 126 | 124 | 124 | 236,000 | 1,240 |
| 2005-02-15 | 128 | 128 | 123 | 124 | 396,000 | 1,240 |
| 2005-02-14 | 129 | 129 | 125 | 127 | 556,000 | 1,270 |
| 2005-02-10 | 129 | 129 | 128 | 129 | 90,000 | 1,290 |
| 2005-02-09 | 128 | 130 | 128 | 128 | 202,000 | 1,280 |
| 2005-02-08 | 129 | 130 | 128 | 129 | 164,000 | 1,290 |
| 2005-02-07 | 129 | 130 | 128 | 130 | 174,000 | 1,300 |
| 2005-02-04 | 128 | 129 | 126 | 128 | 388,000 | 1,280 |
| 2005-02-03 | 133 | 134 | 130 | 130 | 736,000 | 1,300 |
| 2005-02-02 | 129 | 132 | 126 | 131 | 589,000 | 1,310 |
| 2005-02-01 | 126 | 129 | 124 | 127 | 394,000 | 1,270 |
| 2005-01-31 | 126 | 128 | 125 | 125 | 321,000 | 1,250 |
| 2005-01-28 | 127 | 127 | 123 | 126 | 390,000 | 1,260 |
| 2005-01-27 | 128 | 128 | 125 | 127 | 537,000 | 1,270 |
| 2005-01-26 | 131 | 136 | 130 | 130 | 2,663,000 | 1,300 |
| 2005-01-25 | 126 | 128 | 123 | 127 | 862,000 | 1,270 |
| 2005-01-24 | 117 | 127 | 116 | 125 | 1,531,000 | 1,250 |
| 2005-01-21 | 117 | 118 | 117 | 117 | 51,000 | 1,170 |
| 2005-01-20 | 118 | 118 | 116 | 118 | 182,000 | 1,180 |
| 2005-01-19 | 119 | 121 | 119 | 119 | 108,000 | 1,190 |
| 2005-01-18 | 120 | 121 | 118 | 119 | 204,000 | 1,190 |
| 2005-01-17 | 118 | 121 | 118 | 121 | 262,000 | 1,210 |
| 2005-01-14 | 117 | 119 | 116 | 118 | 261,000 | 1,180 |
| 2005-01-13 | 121 | 122 | 118 | 118 | 269,000 | 1,180 |
| 2005-01-12 | 123 | 125 | 122 | 122 | 293,000 | 1,220 |
| 2005-01-11 | 121 | 127 | 121 | 122 | 684,000 | 1,220 |
| 2005-01-07 | 120 | 122 | 119 | 119 | 298,000 | 1,190 |
| 2005-01-06 | 118 | 120 | 118 | 119 | 222,000 | 1,190 |
| 2005-01-05 | 119 | 120 | 117 | 118 | 297,000 | 1,180 |
| 2005-01-04 | 117 | 118 | 116 | 118 | 65,000 | 1,180 |
分割・併合履歴 ： [2014-07-29]1株→0.1株 [2001-02-28]1株→0.5株 [1990-03-27]1株→1.03株
