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
2005-12-30143143141141260,0001,410
2005-12-29145145143143347,0001,430
2005-12-28143144142143273,0001,430
2005-12-27141144141143422,0001,430
2005-12-26145146142142694,0001,420
2005-12-22142144141141522,0001,410
2005-12-21142145142144766,0001,440
2005-12-20141142139141429,0001,410
2005-12-19143143140141506,0001,410
2005-12-16143144141143664,0001,430
2005-12-15144146144144405,0001,440
2005-12-14146146143143436,0001,430
2005-12-13146147145145772,0001,450
2005-12-12145147144145657,0001,450
2005-12-09144146142145557,0001,450
2005-12-08146147142143500,0001,430
2005-12-07146148145146584,0001,460
2005-12-06150150146146632,0001,460
2005-12-051461581461492,896,0001,490
2005-12-02147147143143616,0001,430
2005-12-01140145140145635,0001,450
2005-11-30137140137138370,0001,380
2005-11-29139141137140198,0001,400
2005-11-28143143138139371,0001,390
2005-11-25134143133143548,0001,430
2005-11-24146147136137814,0001,370
2005-11-22147149145146575,0001,460
2005-11-21148150148149298,0001,490
2005-11-18150151148150473,0001,500
2005-11-17150150145150555,0001,500
2005-11-161421481411461,195,0001,460
2005-11-15152153142144610,0001,440
2005-11-14156156152152400,0001,520
2005-11-11150155150154783,0001,540
2005-11-10155157150153853,0001,530
2005-11-091601631571581,033,0001,580
2005-11-081681691601603,934,0001,600
2005-11-071521641501635,132,0001,630
2005-11-041521531501501,373,0001,500
2005-11-021491531471491,992,0001,490
2005-11-01145147144147761,0001,470
2005-10-31143145142143677,0001,430
2005-10-28145145139143706,0001,430
2005-10-271431461421441,150,0001,440
2005-10-261391431381411,195,0001,410
2005-10-25138139137138330,0001,380
2005-10-24138139137137376,0001,370
2005-10-21139139137138370,0001,380
2005-10-201381471381392,334,0001,390
2005-10-19136137135135446,0001,350
2005-10-18139139136136434,0001,360
2005-10-17138140137138649,0001,380
2005-10-14139141136137834,0001,370
2005-10-13140140137139684,0001,390
2005-10-121461471391402,814,0001,400
2005-10-1113115713114813,596,0001,480
2005-10-07128132128128371,0001,280
2005-10-06132133125126554,0001,260
2005-10-05135135132133380,0001,330
2005-10-04132133131133525,0001,330
2005-10-03131133129131422,0001,310
2005-09-30132134131131863,0001,310
2005-09-29137138130133932,0001,330
2005-09-28138138135138339,0001,380
2005-09-27140142135136364,0001,360
2005-09-26143143139141601,0001,410
2005-09-22137141137139643,0001,390
2005-09-211451491391392,264,0001,390
2005-09-201391441381432,197,0001,430
2005-09-161331471311393,939,0001,390
2005-09-15129130128130845,0001,300
2005-09-141281321271291,264,0001,290
2005-09-13126129125129517,0001,290
2005-09-12124126124125232,0001,250
2005-09-09123124122124355,0001,240
2005-09-08124125123123247,0001,230
2005-09-07125126124125274,0001,250
2005-09-06127128124125549,0001,250
2005-09-05127128124126846,0001,260
2005-09-02121125121122999,0001,220
2005-09-01122122120120156,0001,200
2005-08-31121121120120175,0001,200
2005-08-30120122120120198,0001,200
2005-08-2912112112012097,0001,200
2005-08-26123123121122137,0001,220
2005-08-25121125121123175,0001,230
2005-08-24122122120120133,0001,200
2005-08-23122123121121221,0001,210
2005-08-22123124118122549,0001,220
2005-08-19127127122122390,0001,220
2005-08-18123127123125766,0001,250
2005-08-17124124121122567,0001,220
2005-08-16121124120124927,0001,240
2005-08-1511911911711858,0001,180
2005-08-12120121118119153,0001,190
2005-08-11122122118119282,0001,190
2005-08-10117122116120461,0001,200
2005-08-0911411611411694,0001,160
2005-08-08112113111112142,0001,120
2005-08-05113115112112180,0001,120
2005-08-04117117113114232,0001,140
2005-08-03118118116116104,0001,160
2005-08-02120120117117129,0001,170
2005-08-01119120118119119,0001,190
2005-07-29120120119119187,0001,190
2005-07-28120121119119461,0001,190
2005-07-27116122116118802,0001,180
2005-07-26115116114115263,0001,150
2005-07-25116117115115124,0001,150
2005-07-2211711711511595,0001,150
2005-07-21115117115116314,0001,160
2005-07-20114115113115189,0001,150
2005-07-19115115114115111,0001,150
2005-07-1511611611511578,0001,150
2005-07-1411511611511697,0001,160
2005-07-13116116115116120,0001,160
2005-07-12114116114115249,0001,150
2005-07-11115115114115161,0001,150
2005-07-08114115114114190,0001,140
2005-07-07115116115115135,0001,150
2005-07-06117117115115157,0001,150
2005-07-05117117116116237,0001,160
2005-07-04116118115116580,0001,160
2005-07-011181181121141,683,0001,140
2005-06-30121122118118140,0001,180
2005-06-29121122119121151,0001,210
2005-06-2812012011811859,0001,180
2005-06-27119119117119101,0001,190
2005-06-24122122120121307,0001,210
2005-06-23121123121121276,0001,210
2005-06-22121122121121113,0001,210
2005-06-21123123121123100,0001,230
2005-06-20123123122123190,0001,230
2005-06-1712312312112258,0001,220
2005-06-16122122120122124,0001,220
2005-06-1512312312012197,0001,210
2005-06-1412412412112272,0001,220
2005-06-13118122118122208,0001,220
2005-06-10121121118120149,0001,200
2005-06-09122123120120135,0001,200
2005-06-08118122117121305,0001,210
2005-06-07118119116117140,0001,170
2005-06-0611511811511886,0001,180
2005-06-03120120116117175,0001,170
2005-06-02118124117119682,0001,190
2005-06-01115117113117223,0001,170
2005-05-31113114113114130,0001,140
2005-05-30112113111113121,0001,130
2005-05-27115115111112132,0001,120
2005-05-26111113111113111,0001,130
2005-05-25118118110113570,0001,130
2005-05-24119120116118468,0001,180
2005-05-23124124118121115,0001,210
2005-05-2012212412212276,0001,220
2005-05-19121123119121239,0001,210
2005-05-18120130119121986,0001,210
2005-05-17120122113116281,0001,160
2005-05-16123123120120106,0001,200
2005-05-13123126123124180,0001,240
2005-05-1212612612312344,0001,230
2005-05-1112412512412478,0001,240
2005-05-10129129125126161,0001,260
2005-05-09126129125128203,0001,280
2005-05-06123127123125124,0001,250
2005-05-0211912211912281,0001,220
2005-04-28122123120120204,0001,200
2005-04-27124124122122117,0001,220
2005-04-2612512512312572,0001,250
2005-04-2512512512412448,0001,240
2005-04-22128130125126167,0001,260
2005-04-21123124120123167,0001,230
2005-04-20128134124126585,0001,260
2005-04-19120125120123254,0001,230
2005-04-18123123117118338,0001,180
2005-04-15123126123125278,0001,250
2005-04-14132133125129258,0001,290
2005-04-13133134130133221,0001,330
2005-04-12135136134134123,0001,340
2005-04-11137138136136102,0001,360
2005-04-08139140137137181,0001,370
2005-04-07140140137140149,0001,400
2005-04-06138140138139118,0001,390
2005-04-05138139137137241,0001,370
2005-04-04139140138138150,0001,380
2005-04-01138140136140123,0001,400
2005-03-31137142137141240,0001,410
2005-03-30137139134137315,0001,370
2005-03-29144145139140195,0001,400
2005-03-28143147142145188,0001,450
2005-03-25148148143144370,0001,440
2005-03-24151151146146355,0001,460
2005-03-23152154148149962,0001,490
2005-03-221461601461524,099,0001,520
2005-03-18143146142142687,0001,420
2005-03-17144144141142426,0001,420
2005-03-16145149144146596,0001,460
2005-03-151471541461473,189,0001,470
2005-03-141421471401441,864,0001,440
2005-03-11136140136137503,0001,370
2005-03-10138140136136295,0001,360
2005-03-09137140136140394,0001,400
2005-03-08140140135137438,0001,370
2005-03-07144145140141897,0001,410
2005-03-041401451381422,309,0001,420
2005-03-031351421351371,358,0001,370
2005-03-021311381291361,166,0001,360
2005-03-01130131129131840,0001,310
2005-02-281281311251311,069,0001,310
2005-02-25123127123126560,0001,260
2005-02-24122123122123113,0001,230
2005-02-23124125122122288,0001,220
2005-02-22127127124124180,0001,240
2005-02-21125125124125209,0001,250
2005-02-18124126124125178,0001,250
2005-02-1712412612412674,0001,260
2005-02-16125126124124236,0001,240
2005-02-15128128123124396,0001,240
2005-02-14129129125127556,0001,270
2005-02-1012912912812990,0001,290
2005-02-09128130128128202,0001,280
2005-02-08129130128129164,0001,290
2005-02-07129130128130174,0001,300
2005-02-04128129126128388,0001,280
2005-02-03133134130130736,0001,300
2005-02-02129132126131589,0001,310
2005-02-01126129124127394,0001,270
2005-01-31126128125125321,0001,250
2005-01-28127127123126390,0001,260
2005-01-27128128125127537,0001,270
2005-01-261311361301302,663,0001,300
2005-01-25126128123127862,0001,270
2005-01-241171271161251,531,0001,250
2005-01-2111711811711751,0001,170
2005-01-20118118116118182,0001,180
2005-01-19119121119119108,0001,190
2005-01-18120121118119204,0001,190
2005-01-17118121118121262,0001,210
2005-01-14117119116118261,0001,180
2005-01-13121122118118269,0001,180
2005-01-12123125122122293,0001,220
2005-01-11121127121122684,0001,220
2005-01-07120122119119298,0001,190
2005-01-06118120118119222,0001,190
2005-01-05119120117118297,0001,180
2005-01-0411711811611865,0001,180

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