1814 大末建設(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 99 | 100 | 99 | 99 | 153,000 | 990 |
| 2006-12-28 | 99 | 100 | 98 | 100 | 195,000 | 1,000 |
| 2006-12-27 | 97 | 100 | 97 | 99 | 311,000 | 990 |
| 2006-12-26 | 94 | 98 | 94 | 98 | 453,000 | 980 |
| 2006-12-25 | 98 | 100 | 96 | 96 | 231,000 | 960 |
| 2006-12-22 | 98 | 100 | 98 | 99 | 279,000 | 990 |
| 2006-12-21 | 101 | 101 | 98 | 98 | 320,000 | 980 |
| 2006-12-20 | 98 | 101 | 98 | 100 | 457,000 | 1,000 |
| 2006-12-19 | 100 | 100 | 98 | 98 | 280,000 | 980 |
| 2006-12-18 | 101 | 102 | 99 | 100 | 380,000 | 1,000 |
| 2006-12-15 | 103 | 103 | 101 | 101 | 431,000 | 1,010 |
| 2006-12-14 | 103 | 104 | 103 | 104 | 100,000 | 1,040 |
| 2006-12-13 | 103 | 104 | 101 | 103 | 170,000 | 1,030 |
| 2006-12-12 | 104 | 105 | 103 | 103 | 294,000 | 1,030 |
| 2006-12-11 | 107 | 107 | 105 | 105 | 142,000 | 1,050 |
| 2006-12-08 | 106 | 107 | 105 | 106 | 321,000 | 1,060 |
| 2006-12-07 | 105 | 105 | 104 | 105 | 113,000 | 1,050 |
| 2006-12-06 | 104 | 106 | 104 | 105 | 169,000 | 1,050 |
| 2006-12-05 | 106 | 107 | 104 | 104 | 180,000 | 1,040 |
| 2006-12-04 | 103 | 107 | 103 | 107 | 180,000 | 1,070 |
| 2006-12-01 | 104 | 105 | 103 | 104 | 193,000 | 1,040 |
| 2006-11-30 | 105 | 106 | 103 | 104 | 245,000 | 1,040 |
| 2006-11-29 | 106 | 107 | 104 | 105 | 328,000 | 1,050 |
| 2006-11-28 | 101 | 105 | 101 | 104 | 289,000 | 1,040 |
| 2006-11-27 | 100 | 105 | 99 | 104 | 316,000 | 1,040 |
| 2006-11-24 | 105 | 105 | 100 | 101 | 312,000 | 1,010 |
| 2006-11-22 | 99 | 105 | 98 | 105 | 355,000 | 1,050 |
| 2006-11-21 | 99 | 102 | 99 | 99 | 143,000 | 990 |
| 2006-11-20 | 103 | 104 | 98 | 100 | 343,000 | 1,000 |
| 2006-11-17 | 110 | 110 | 103 | 105 | 321,000 | 1,050 |
| 2006-11-16 | 111 | 112 | 108 | 109 | 295,000 | 1,090 |
| 2006-11-15 | 112 | 114 | 111 | 112 | 107,000 | 1,120 |
| 2006-11-14 | 110 | 114 | 109 | 113 | 232,000 | 1,130 |
| 2006-11-13 | 114 | 114 | 107 | 109 | 383,000 | 1,090 |
| 2006-11-10 | 115 | 116 | 113 | 113 | 269,000 | 1,130 |
| 2006-11-09 | 114 | 115 | 113 | 113 | 142,000 | 1,130 |
| 2006-11-08 | 115 | 116 | 114 | 114 | 288,000 | 1,140 |
| 2006-11-07 | 117 | 117 | 114 | 114 | 230,000 | 1,140 |
| 2006-11-06 | 117 | 117 | 115 | 116 | 194,000 | 1,160 |
| 2006-11-02 | 117 | 118 | 116 | 117 | 174,000 | 1,170 |
| 2006-11-01 | 116 | 118 | 116 | 118 | 177,000 | 1,180 |
| 2006-10-31 | 117 | 117 | 115 | 116 | 360,000 | 1,160 |
| 2006-10-30 | 119 | 120 | 116 | 118 | 535,000 | 1,180 |
| 2006-10-27 | 124 | 125 | 120 | 121 | 492,000 | 1,210 |
| 2006-10-26 | 122 | 124 | 121 | 122 | 623,000 | 1,220 |
| 2006-10-25 | 125 | 126 | 125 | 125 | 344,000 | 1,250 |
| 2006-10-24 | 128 | 129 | 125 | 125 | 572,000 | 1,250 |
| 2006-10-23 | 128 | 131 | 126 | 126 | 600,000 | 1,260 |
| 2006-10-20 | 129 | 130 | 126 | 128 | 743,000 | 1,280 |
| 2006-10-19 | 133 | 135 | 127 | 130 | 2,742,000 | 1,300 |
| 2006-10-18 | 124 | 134 | 122 | 132 | 2,432,000 | 1,320 |
| 2006-10-17 | 125 | 126 | 122 | 122 | 269,000 | 1,220 |
| 2006-10-16 | 119 | 124 | 118 | 124 | 201,000 | 1,240 |
| 2006-10-13 | 118 | 118 | 115 | 118 | 180,000 | 1,180 |
| 2006-10-12 | 112 | 117 | 110 | 113 | 242,000 | 1,130 |
| 2006-10-11 | 115 | 116 | 112 | 113 | 183,000 | 1,130 |
| 2006-10-10 | 117 | 119 | 116 | 116 | 163,000 | 1,160 |
| 2006-10-06 | 122 | 122 | 118 | 120 | 98,000 | 1,200 |
| 2006-10-05 | 118 | 121 | 118 | 121 | 103,000 | 1,210 |
| 2006-10-04 | 123 | 123 | 117 | 117 | 169,000 | 1,170 |
| 2006-10-03 | 120 | 121 | 119 | 121 | 96,000 | 1,210 |
| 2006-10-02 | 118 | 122 | 118 | 121 | 151,000 | 1,210 |
| 2006-09-29 | 120 | 120 | 116 | 117 | 375,000 | 1,170 |
| 2006-09-28 | 118 | 119 | 117 | 119 | 89,000 | 1,190 |
| 2006-09-27 | 117 | 118 | 114 | 118 | 171,000 | 1,180 |
| 2006-09-26 | 114 | 116 | 114 | 114 | 97,000 | 1,140 |
| 2006-09-25 | 114 | 115 | 112 | 114 | 187,000 | 1,140 |
| 2006-09-22 | 117 | 119 | 115 | 115 | 162,000 | 1,150 |
| 2006-09-21 | 119 | 120 | 114 | 117 | 223,000 | 1,170 |
| 2006-09-20 | 120 | 122 | 117 | 118 | 98,000 | 1,180 |
| 2006-09-19 | 119 | 122 | 118 | 121 | 143,000 | 1,210 |
| 2006-09-15 | 120 | 122 | 120 | 120 | 174,000 | 1,200 |
| 2006-09-14 | 122 | 123 | 120 | 122 | 117,000 | 1,220 |
| 2006-09-13 | 127 | 127 | 123 | 123 | 273,000 | 1,230 |
| 2006-09-12 | 131 | 132 | 126 | 126 | 254,000 | 1,260 |
| 2006-09-11 | 134 | 134 | 131 | 131 | 374,000 | 1,310 |
| 2006-09-08 | 132 | 138 | 128 | 131 | 1,000,000 | 1,310 |
| 2006-09-07 | 127 | 130 | 126 | 130 | 247,000 | 1,300 |
| 2006-09-06 | 127 | 129 | 126 | 127 | 195,000 | 1,270 |
| 2006-09-05 | 125 | 128 | 125 | 126 | 137,000 | 1,260 |
| 2006-09-04 | 125 | 127 | 125 | 125 | 63,000 | 1,250 |
| 2006-09-01 | 126 | 126 | 124 | 124 | 152,000 | 1,240 |
| 2006-08-31 | 125 | 127 | 124 | 125 | 246,000 | 1,250 |
| 2006-08-30 | 125 | 125 | 123 | 124 | 67,000 | 1,240 |
| 2006-08-29 | 125 | 125 | 122 | 123 | 116,000 | 1,230 |
| 2006-08-28 | 127 | 127 | 122 | 122 | 244,000 | 1,220 |
| 2006-08-25 | 128 | 129 | 128 | 128 | 302,000 | 1,280 |
| 2006-08-24 | 128 | 129 | 127 | 128 | 254,000 | 1,280 |
| 2006-08-23 | 126 | 130 | 126 | 128 | 381,000 | 1,280 |
| 2006-08-22 | 124 | 127 | 124 | 127 | 251,000 | 1,270 |
| 2006-08-21 | 127 | 129 | 127 | 127 | 161,000 | 1,270 |
| 2006-08-18 | 130 | 130 | 127 | 128 | 275,000 | 1,280 |
| 2006-08-17 | 131 | 132 | 127 | 130 | 559,000 | 1,300 |
| 2006-08-16 | 127 | 129 | 127 | 128 | 395,000 | 1,280 |
| 2006-08-15 | 125 | 127 | 125 | 125 | 403,000 | 1,250 |
| 2006-08-14 | 120 | 124 | 118 | 124 | 569,000 | 1,240 |
| 2006-08-11 | 116 | 119 | 115 | 116 | 270,000 | 1,160 |
| 2006-08-10 | 114 | 118 | 114 | 116 | 282,000 | 1,160 |
| 2006-08-09 | 111 | 115 | 111 | 115 | 183,000 | 1,150 |
| 2006-08-08 | 113 | 114 | 112 | 113 | 167,000 | 1,130 |
| 2006-08-07 | 114 | 115 | 112 | 112 | 301,000 | 1,120 |
| 2006-08-04 | 117 | 117 | 114 | 114 | 301,000 | 1,140 |
| 2006-08-03 | 116 | 117 | 114 | 116 | 354,000 | 1,160 |
| 2006-08-02 | 111 | 115 | 111 | 114 | 216,000 | 1,140 |
| 2006-08-01 | 113 | 115 | 112 | 112 | 406,000 | 1,120 |
| 2006-07-31 | 111 | 115 | 111 | 113 | 475,000 | 1,130 |
| 2006-07-28 | 109 | 111 | 107 | 111 | 171,000 | 1,110 |
| 2006-07-27 | 107 | 108 | 105 | 107 | 398,000 | 1,070 |
| 2006-07-26 | 112 | 112 | 107 | 107 | 416,000 | 1,070 |
| 2006-07-25 | 114 | 114 | 109 | 109 | 304,000 | 1,090 |
| 2006-07-24 | 112 | 113 | 108 | 111 | 365,000 | 1,110 |
| 2006-07-21 | 108 | 114 | 108 | 112 | 447,000 | 1,120 |
| 2006-07-20 | 112 | 113 | 107 | 111 | 810,000 | 1,110 |
| 2006-07-19 | 112 | 115 | 107 | 107 | 590,000 | 1,070 |
| 2006-07-18 | 123 | 123 | 114 | 116 | 609,000 | 1,160 |
| 2006-07-14 | 126 | 128 | 124 | 125 | 250,000 | 1,250 |
| 2006-07-13 | 120 | 129 | 120 | 129 | 706,000 | 1,290 |
| 2006-07-12 | 132 | 133 | 130 | 130 | 283,000 | 1,300 |
| 2006-07-11 | 135 | 135 | 132 | 135 | 119,000 | 1,350 |
| 2006-07-10 | 134 | 137 | 133 | 136 | 310,000 | 1,360 |
| 2006-07-07 | 138 | 139 | 137 | 138 | 298,000 | 1,380 |
| 2006-07-06 | 138 | 139 | 137 | 137 | 263,000 | 1,370 |
| 2006-07-05 | 140 | 142 | 139 | 141 | 530,000 | 1,410 |
| 2006-07-04 | 139 | 143 | 139 | 143 | 677,000 | 1,430 |
| 2006-07-03 | 139 | 140 | 138 | 138 | 223,000 | 1,380 |
| 2006-06-30 | 140 | 142 | 137 | 138 | 451,000 | 1,380 |
| 2006-06-29 | 137 | 138 | 136 | 137 | 182,000 | 1,370 |
| 2006-06-28 | 137 | 138 | 136 | 137 | 219,000 | 1,370 |
| 2006-06-27 | 137 | 141 | 137 | 140 | 800,000 | 1,400 |
| 2006-06-26 | 135 | 136 | 133 | 135 | 237,000 | 1,350 |
| 2006-06-23 | 135 | 135 | 133 | 135 | 198,000 | 1,350 |
| 2006-06-22 | 136 | 136 | 133 | 136 | 367,000 | 1,360 |
| 2006-06-21 | 134 | 135 | 131 | 133 | 211,000 | 1,330 |
| 2006-06-20 | 134 | 136 | 133 | 134 | 275,000 | 1,340 |
| 2006-06-19 | 137 | 138 | 135 | 137 | 624,000 | 1,370 |
| 2006-06-16 | 138 | 139 | 135 | 138 | 820,000 | 1,380 |
| 2006-06-15 | 136 | 137 | 131 | 135 | 1,161,000 | 1,350 |
| 2006-06-14 | 127 | 141 | 125 | 130 | 4,093,000 | 1,300 |
| 2006-06-13 | 125 | 128 | 122 | 122 | 514,000 | 1,220 |
| 2006-06-12 | 118 | 130 | 118 | 128 | 927,000 | 1,280 |
| 2006-06-09 | 122 | 124 | 118 | 121 | 728,000 | 1,210 |
| 2006-06-08 | 122 | 123 | 119 | 120 | 538,000 | 1,200 |
| 2006-06-07 | 129 | 134 | 125 | 126 | 463,000 | 1,260 |
| 2006-06-06 | 131 | 132 | 128 | 129 | 299,000 | 1,290 |
| 2006-06-05 | 130 | 132 | 126 | 130 | 717,000 | 1,300 |
| 2006-06-02 | 132 | 136 | 118 | 134 | 1,343,000 | 1,340 |
| 2006-06-01 | 141 | 145 | 132 | 132 | 723,000 | 1,320 |
| 2006-05-31 | 142 | 144 | 135 | 141 | 782,000 | 1,410 |
| 2006-05-30 | 148 | 149 | 147 | 147 | 581,000 | 1,470 |
| 2006-05-29 | 152 | 152 | 148 | 150 | 332,000 | 1,500 |
| 2006-05-26 | 152 | 152 | 148 | 151 | 371,000 | 1,510 |
| 2006-05-25 | 153 | 154 | 148 | 150 | 678,000 | 1,500 |
| 2006-05-24 | 150 | 153 | 148 | 151 | 364,000 | 1,510 |
| 2006-05-23 | 148 | 150 | 147 | 148 | 561,000 | 1,480 |
| 2006-05-22 | 157 | 159 | 149 | 150 | 655,000 | 1,500 |
| 2006-05-19 | 154 | 156 | 152 | 156 | 429,000 | 1,560 |
| 2006-05-18 | 148 | 160 | 146 | 157 | 1,373,000 | 1,570 |
| 2006-05-17 | 157 | 158 | 147 | 154 | 988,000 | 1,540 |
| 2006-05-16 | 167 | 168 | 155 | 156 | 1,134,000 | 1,560 |
| 2006-05-15 | 166 | 167 | 164 | 166 | 865,000 | 1,660 |
| 2006-05-12 | 164 | 171 | 164 | 171 | 655,000 | 1,710 |
| 2006-05-11 | 169 | 171 | 165 | 167 | 714,000 | 1,670 |
| 2006-05-10 | 172 | 174 | 168 | 169 | 1,096,000 | 1,690 |
| 2006-05-09 | 178 | 178 | 172 | 173 | 1,227,000 | 1,730 |
| 2006-05-08 | 175 | 179 | 175 | 178 | 1,801,000 | 1,780 |
| 2006-05-02 | 173 | 177 | 173 | 175 | 1,023,000 | 1,750 |
| 2006-05-01 | 179 | 183 | 173 | 174 | 3,962,000 | 1,740 |
| 2006-04-28 | 175 | 179 | 173 | 176 | 1,667,000 | 1,760 |
| 2006-04-27 | 172 | 180 | 171 | 174 | 3,231,000 | 1,740 |
| 2006-04-26 | 174 | 174 | 171 | 172 | 559,000 | 1,720 |
| 2006-04-25 | 168 | 176 | 168 | 174 | 1,664,000 | 1,740 |
| 2006-04-24 | 169 | 173 | 165 | 168 | 1,733,000 | 1,680 |
| 2006-04-21 | 179 | 181 | 168 | 171 | 6,927,000 | 1,710 |
| 2006-04-20 | 165 | 184 | 163 | 182 | 6,172,000 | 1,820 |
| 2006-04-19 | 166 | 170 | 164 | 165 | 570,000 | 1,650 |
| 2006-04-18 | 158 | 164 | 157 | 163 | 365,000 | 1,630 |
| 2006-04-17 | 166 | 167 | 160 | 160 | 599,000 | 1,600 |
| 2006-04-14 | 170 | 170 | 166 | 168 | 430,000 | 1,680 |
| 2006-04-13 | 172 | 173 | 169 | 169 | 380,000 | 1,690 |
| 2006-04-12 | 173 | 174 | 170 | 172 | 519,000 | 1,720 |
| 2006-04-11 | 170 | 178 | 168 | 174 | 1,620,000 | 1,740 |
| 2006-04-10 | 170 | 170 | 167 | 170 | 367,000 | 1,700 |
| 2006-04-07 | 171 | 171 | 166 | 169 | 399,000 | 1,690 |
| 2006-04-06 | 170 | 170 | 168 | 170 | 282,000 | 1,700 |
| 2006-04-05 | 171 | 173 | 168 | 168 | 651,000 | 1,680 |
| 2006-04-04 | 169 | 175 | 169 | 170 | 2,338,000 | 1,700 |
| 2006-04-03 | 166 | 169 | 166 | 167 | 513,000 | 1,670 |
| 2006-03-31 | 168 | 168 | 165 | 166 | 547,000 | 1,660 |
| 2006-03-30 | 169 | 170 | 167 | 168 | 396,000 | 1,680 |
| 2006-03-29 | 166 | 171 | 166 | 170 | 690,000 | 1,700 |
| 2006-03-28 | 163 | 168 | 163 | 166 | 224,000 | 1,660 |
| 2006-03-27 | 168 | 168 | 164 | 165 | 239,000 | 1,650 |
| 2006-03-24 | 168 | 168 | 165 | 166 | 275,000 | 1,660 |
| 2006-03-23 | 167 | 169 | 167 | 168 | 230,000 | 1,680 |
| 2006-03-22 | 168 | 168 | 165 | 167 | 257,000 | 1,670 |
| 2006-03-20 | 169 | 169 | 167 | 168 | 270,000 | 1,680 |
| 2006-03-17 | 164 | 168 | 164 | 168 | 176,000 | 1,680 |
| 2006-03-16 | 171 | 171 | 162 | 164 | 447,000 | 1,640 |
| 2006-03-15 | 170 | 171 | 170 | 170 | 204,000 | 1,700 |
| 2006-03-14 | 174 | 174 | 169 | 171 | 632,000 | 1,710 |
| 2006-03-13 | 168 | 172 | 167 | 172 | 641,000 | 1,720 |
| 2006-03-10 | 167 | 169 | 166 | 166 | 391,000 | 1,660 |
| 2006-03-09 | 166 | 168 | 165 | 167 | 549,000 | 1,670 |
| 2006-03-08 | 167 | 170 | 164 | 165 | 597,000 | 1,650 |
| 2006-03-07 | 162 | 166 | 162 | 164 | 321,000 | 1,640 |
| 2006-03-06 | 162 | 162 | 160 | 162 | 261,000 | 1,620 |
| 2006-03-03 | 160 | 163 | 160 | 162 | 354,000 | 1,620 |
| 2006-03-02 | 168 | 168 | 160 | 161 | 672,000 | 1,610 |
| 2006-03-01 | 163 | 168 | 162 | 165 | 691,000 | 1,650 |
| 2006-02-28 | 175 | 175 | 165 | 170 | 798,000 | 1,700 |
| 2006-02-27 | 181 | 184 | 174 | 174 | 2,412,000 | 1,740 |
| 2006-02-24 | 170 | 177 | 168 | 177 | 2,222,000 | 1,770 |
| 2006-02-23 | 164 | 169 | 163 | 168 | 990,000 | 1,680 |
| 2006-02-22 | 161 | 169 | 161 | 163 | 1,425,000 | 1,630 |
| 2006-02-21 | 152 | 158 | 152 | 158 | 988,000 | 1,580 |
| 2006-02-20 | 163 | 165 | 148 | 151 | 1,975,000 | 1,510 |
| 2006-02-17 | 178 | 180 | 162 | 163 | 8,289,000 | 1,630 |
| 2006-02-16 | 156 | 156 | 149 | 151 | 473,000 | 1,510 |
| 2006-02-15 | 158 | 161 | 155 | 157 | 925,000 | 1,570 |
| 2006-02-14 | 151 | 159 | 148 | 153 | 1,590,000 | 1,530 |
| 2006-02-13 | 162 | 163 | 145 | 146 | 1,210,000 | 1,460 |
| 2006-02-10 | 168 | 168 | 160 | 162 | 1,036,000 | 1,620 |
| 2006-02-09 | 173 | 176 | 166 | 169 | 1,083,000 | 1,690 |
| 2006-02-08 | 172 | 177 | 170 | 173 | 1,291,000 | 1,730 |
| 2006-02-07 | 174 | 175 | 172 | 172 | 906,000 | 1,720 |
| 2006-02-06 | 181 | 181 | 171 | 175 | 1,545,000 | 1,750 |
| 2006-02-03 | 181 | 182 | 176 | 181 | 1,865,000 | 1,810 |
| 2006-02-02 | 188 | 195 | 180 | 182 | 9,769,000 | 1,820 |
| 2006-02-01 | 168 | 189 | 168 | 188 | 27,661,000 | 1,880 |
| 2006-01-31 | 158 | 168 | 158 | 166 | 5,870,000 | 1,660 |
| 2006-01-30 | 157 | 159 | 156 | 157 | 602,000 | 1,570 |
| 2006-01-27 | 155 | 159 | 155 | 157 | 1,338,000 | 1,570 |
| 2006-01-26 | 148 | 156 | 146 | 154 | 1,498,000 | 1,540 |
| 2006-01-25 | 151 | 151 | 147 | 147 | 488,000 | 1,470 |
| 2006-01-24 | 144 | 147 | 144 | 147 | 307,000 | 1,470 |
| 2006-01-23 | 145 | 150 | 141 | 143 | 988,000 | 1,430 |
| 2006-01-20 | 154 | 160 | 149 | 151 | 1,874,000 | 1,510 |
| 2006-01-19 | 133 | 152 | 133 | 149 | 1,007,000 | 1,490 |
| 2006-01-18 | 150 | 151 | 126 | 135 | 1,493,000 | 1,350 |
| 2006-01-17 | 157 | 159 | 153 | 154 | 1,343,000 | 1,540 |
| 2006-01-16 | 158 | 160 | 155 | 160 | 1,543,000 | 1,600 |
| 2006-01-13 | 159 | 160 | 156 | 157 | 1,173,000 | 1,570 |
| 2006-01-12 | 158 | 161 | 157 | 158 | 1,353,000 | 1,580 |
| 2006-01-11 | 159 | 162 | 155 | 156 | 1,807,000 | 1,560 |
| 2006-01-10 | 165 | 165 | 154 | 156 | 3,049,000 | 1,560 |
| 2006-01-06 | 152 | 153 | 149 | 150 | 1,144,000 | 1,500 |
| 2006-01-05 | 153 | 153 | 149 | 149 | 2,402,000 | 1,490 |
| 2006-01-04 | 145 | 163 | 145 | 153 | 6,969,000 | 1,530 |
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
