1814 大末建設(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 63 | 64 | 62 | 63 | 172,000 | 630 |
| 2007-12-27 | 63 | 64 | 62 | 63 | 149,000 | 630 |
| 2007-12-26 | 62 | 64 | 61 | 64 | 314,000 | 640 |
| 2007-12-25 | 65 | 66 | 60 | 61 | 443,000 | 610 |
| 2007-12-21 | 66 | 67 | 62 | 64 | 803,000 | 640 |
| 2007-12-20 | 69 | 69 | 66 | 67 | 265,000 | 670 |
| 2007-12-19 | 70 | 71 | 68 | 70 | 258,000 | 700 |
| 2007-12-18 | 69 | 70 | 68 | 68 | 324,000 | 680 |
| 2007-12-17 | 71 | 71 | 69 | 69 | 357,000 | 690 |
| 2007-12-14 | 72 | 74 | 71 | 73 | 441,000 | 730 |
| 2007-12-13 | 74 | 74 | 72 | 73 | 372,000 | 730 |
| 2007-12-12 | 72 | 75 | 72 | 75 | 359,000 | 750 |
| 2007-12-11 | 75 | 76 | 72 | 74 | 426,000 | 740 |
| 2007-12-10 | 76 | 76 | 74 | 75 | 135,000 | 750 |
| 2007-12-07 | 77 | 77 | 75 | 75 | 350,000 | 750 |
| 2007-12-06 | 76 | 78 | 75 | 75 | 749,000 | 750 |
| 2007-12-05 | 75 | 80 | 73 | 74 | 1,974,000 | 740 |
| 2007-12-04 | 74 | 96 | 72 | 77 | 5,343,000 | 770 |
| 2007-12-03 | 71 | 75 | 69 | 74 | 499,000 | 740 |
| 2007-11-30 | 70 | 71 | 68 | 69 | 431,000 | 690 |
| 2007-11-29 | 69 | 70 | 68 | 70 | 316,000 | 700 |
| 2007-11-28 | 70 | 70 | 65 | 67 | 218,000 | 670 |
| 2007-11-27 | 67 | 68 | 66 | 68 | 156,000 | 680 |
| 2007-11-26 | 70 | 70 | 66 | 68 | 248,000 | 680 |
| 2007-11-22 | 67 | 70 | 67 | 69 | 228,000 | 690 |
| 2007-11-21 | 70 | 70 | 68 | 69 | 75,000 | 690 |
| 2007-11-20 | 69 | 70 | 67 | 70 | 315,000 | 700 |
| 2007-11-19 | 71 | 72 | 70 | 70 | 141,000 | 700 |
| 2007-11-16 | 71 | 73 | 70 | 73 | 241,000 | 730 |
| 2007-11-15 | 73 | 73 | 71 | 73 | 173,000 | 730 |
| 2007-11-14 | 71 | 73 | 70 | 73 | 370,000 | 730 |
| 2007-11-13 | 76 | 76 | 69 | 69 | 892,000 | 690 |
| 2007-11-12 | 75 | 78 | 71 | 73 | 2,666,000 | 730 |
| 2007-11-09 | 67 | 70 | 65 | 67 | 330,000 | 670 |
| 2007-11-08 | 72 | 72 | 68 | 69 | 196,000 | 690 |
| 2007-11-07 | 75 | 75 | 73 | 73 | 205,000 | 730 |
| 2007-11-06 | 74 | 77 | 74 | 76 | 83,000 | 760 |
| 2007-11-05 | 78 | 78 | 76 | 76 | 43,000 | 760 |
| 2007-11-02 | 76 | 78 | 75 | 78 | 107,000 | 780 |
| 2007-11-01 | 78 | 78 | 76 | 77 | 87,000 | 770 |
| 2007-10-31 | 80 | 80 | 76 | 78 | 174,000 | 780 |
| 2007-10-30 | 76 | 80 | 74 | 80 | 364,000 | 800 |
| 2007-10-29 | 75 | 75 | 74 | 75 | 74,000 | 750 |
| 2007-10-26 | 74 | 75 | 73 | 75 | 115,000 | 750 |
| 2007-10-25 | 75 | 76 | 74 | 74 | 99,000 | 740 |
| 2007-10-24 | 77 | 77 | 76 | 77 | 71,000 | 770 |
| 2007-10-23 | 76 | 77 | 75 | 76 | 77,000 | 760 |
| 2007-10-22 | 73 | 78 | 73 | 76 | 161,000 | 760 |
| 2007-10-19 | 77 | 78 | 77 | 77 | 102,000 | 770 |
| 2007-10-18 | 78 | 80 | 77 | 78 | 87,000 | 780 |
| 2007-10-17 | 80 | 80 | 78 | 78 | 214,000 | 780 |
| 2007-10-16 | 81 | 82 | 80 | 80 | 138,000 | 800 |
| 2007-10-15 | 82 | 84 | 81 | 83 | 188,000 | 830 |
| 2007-10-12 | 83 | 83 | 81 | 81 | 104,000 | 810 |
| 2007-10-11 | 82 | 84 | 82 | 83 | 114,000 | 830 |
| 2007-10-10 | 84 | 84 | 81 | 82 | 153,000 | 820 |
| 2007-10-09 | 84 | 85 | 82 | 82 | 263,000 | 820 |
| 2007-10-05 | 79 | 85 | 79 | 83 | 513,000 | 830 |
| 2007-10-04 | 79 | 80 | 78 | 79 | 174,000 | 790 |
| 2007-10-03 | 78 | 80 | 78 | 80 | 179,000 | 800 |
| 2007-10-02 | 77 | 79 | 77 | 79 | 200,000 | 790 |
| 2007-10-01 | 76 | 78 | 76 | 76 | 129,000 | 760 |
| 2007-09-28 | 80 | 80 | 77 | 78 | 260,000 | 780 |
| 2007-09-27 | 78 | 81 | 78 | 79 | 415,000 | 790 |
| 2007-09-26 | 76 | 78 | 76 | 77 | 242,000 | 770 |
| 2007-09-25 | 73 | 75 | 72 | 75 | 161,000 | 750 |
| 2007-09-21 | 73 | 75 | 72 | 73 | 149,000 | 730 |
| 2007-09-20 | 78 | 78 | 73 | 73 | 175,000 | 730 |
| 2007-09-19 | 78 | 79 | 76 | 77 | 95,000 | 770 |
| 2007-09-18 | 77 | 77 | 75 | 75 | 176,000 | 750 |
| 2007-09-14 | 75 | 77 | 75 | 75 | 234,000 | 750 |
| 2007-09-13 | 75 | 77 | 75 | 75 | 83,000 | 750 |
| 2007-09-12 | 74 | 76 | 74 | 75 | 175,000 | 750 |
| 2007-09-11 | 73 | 74 | 72 | 74 | 169,000 | 740 |
| 2007-09-10 | 78 | 78 | 75 | 75 | 203,000 | 750 |
| 2007-09-07 | 79 | 80 | 78 | 78 | 109,000 | 780 |
| 2007-09-06 | 76 | 80 | 76 | 79 | 352,000 | 790 |
| 2007-09-05 | 83 | 84 | 80 | 81 | 195,000 | 810 |
| 2007-09-04 | 84 | 84 | 83 | 84 | 62,000 | 840 |
| 2007-09-03 | 83 | 84 | 83 | 84 | 92,000 | 840 |
| 2007-08-31 | 84 | 85 | 83 | 85 | 196,000 | 850 |
| 2007-08-30 | 84 | 85 | 82 | 84 | 116,000 | 840 |
| 2007-08-29 | 83 | 84 | 82 | 84 | 116,000 | 840 |
| 2007-08-28 | 84 | 84 | 83 | 84 | 211,000 | 840 |
| 2007-08-27 | 85 | 87 | 84 | 84 | 368,000 | 840 |
| 2007-08-24 | 85 | 85 | 82 | 82 | 161,000 | 820 |
| 2007-08-23 | 84 | 86 | 83 | 85 | 400,000 | 850 |
| 2007-08-22 | 82 | 83 | 82 | 82 | 333,000 | 820 |
| 2007-08-21 | 82 | 84 | 81 | 82 | 316,000 | 820 |
| 2007-08-20 | 82 | 94 | 80 | 82 | 1,426,000 | 820 |
| 2007-08-17 | 86 | 90 | 77 | 77 | 710,000 | 770 |
| 2007-08-16 | 90 | 91 | 85 | 86 | 423,000 | 860 |
| 2007-08-15 | 94 | 94 | 91 | 91 | 138,000 | 910 |
| 2007-08-14 | 92 | 93 | 91 | 93 | 83,000 | 930 |
| 2007-08-13 | 91 | 93 | 91 | 91 | 112,000 | 910 |
| 2007-08-10 | 93 | 94 | 91 | 92 | 181,000 | 920 |
| 2007-08-09 | 93 | 95 | 93 | 95 | 180,000 | 950 |
| 2007-08-08 | 94 | 94 | 92 | 92 | 246,000 | 920 |
| 2007-08-07 | 95 | 95 | 92 | 93 | 160,000 | 930 |
| 2007-08-06 | 93 | 95 | 93 | 93 | 122,000 | 930 |
| 2007-08-03 | 95 | 96 | 95 | 95 | 71,000 | 950 |
| 2007-08-02 | 95 | 95 | 93 | 94 | 247,000 | 940 |
| 2007-08-01 | 95 | 96 | 94 | 94 | 236,000 | 940 |
| 2007-07-31 | 98 | 98 | 96 | 96 | 164,000 | 960 |
| 2007-07-30 | 94 | 99 | 94 | 99 | 235,000 | 990 |
| 2007-07-27 | 95 | 97 | 93 | 96 | 330,000 | 960 |
| 2007-07-26 | 98 | 100 | 98 | 98 | 203,000 | 980 |
| 2007-07-25 | 99 | 100 | 99 | 99 | 65,000 | 990 |
| 2007-07-24 | 99 | 100 | 99 | 100 | 69,000 | 1,000 |
| 2007-07-23 | 98 | 99 | 98 | 99 | 153,000 | 990 |
| 2007-07-20 | 102 | 102 | 100 | 100 | 116,000 | 1,000 |
| 2007-07-19 | 103 | 104 | 101 | 101 | 188,000 | 1,010 |
| 2007-07-18 | 102 | 104 | 101 | 103 | 190,000 | 1,030 |
| 2007-07-17 | 106 | 106 | 101 | 103 | 699,000 | 1,030 |
| 2007-07-13 | 98 | 106 | 98 | 106 | 1,591,000 | 1,060 |
| 2007-07-12 | 99 | 100 | 98 | 98 | 157,000 | 980 |
| 2007-07-11 | 99 | 100 | 97 | 100 | 175,000 | 1,000 |
| 2007-07-10 | 101 | 101 | 99 | 99 | 153,000 | 990 |
| 2007-07-09 | 100 | 101 | 100 | 101 | 83,000 | 1,010 |
| 2007-07-06 | 101 | 101 | 100 | 100 | 49,000 | 1,000 |
| 2007-07-05 | 102 | 102 | 100 | 101 | 239,000 | 1,010 |
| 2007-07-04 | 101 | 103 | 101 | 101 | 320,000 | 1,010 |
| 2007-07-03 | 102 | 104 | 102 | 102 | 303,000 | 1,020 |
| 2007-07-02 | 102 | 104 | 102 | 104 | 176,000 | 1,040 |
| 2007-06-29 | 107 | 107 | 103 | 103 | 406,000 | 1,030 |
| 2007-06-28 | 103 | 104 | 102 | 104 | 123,000 | 1,040 |
| 2007-06-27 | 101 | 103 | 101 | 102 | 231,000 | 1,020 |
| 2007-06-26 | 102 | 103 | 101 | 102 | 291,000 | 1,020 |
| 2007-06-25 | 104 | 105 | 103 | 103 | 156,000 | 1,030 |
| 2007-06-22 | 105 | 106 | 104 | 104 | 84,000 | 1,040 |
| 2007-06-21 | 104 | 106 | 104 | 105 | 185,000 | 1,050 |
| 2007-06-20 | 107 | 107 | 104 | 105 | 265,000 | 1,050 |
| 2007-06-19 | 107 | 109 | 106 | 106 | 353,000 | 1,060 |
| 2007-06-18 | 107 | 107 | 105 | 107 | 355,000 | 1,070 |
| 2007-06-15 | 108 | 108 | 104 | 107 | 582,000 | 1,070 |
| 2007-06-14 | 107 | 109 | 106 | 108 | 459,000 | 1,080 |
| 2007-06-13 | 102 | 107 | 102 | 106 | 620,000 | 1,060 |
| 2007-06-12 | 110 | 110 | 103 | 105 | 888,000 | 1,050 |
| 2007-06-11 | 117 | 118 | 110 | 110 | 2,261,000 | 1,100 |
| 2007-06-08 | 108 | 118 | 106 | 115 | 3,161,000 | 1,150 |
| 2007-06-07 | 103 | 112 | 103 | 108 | 2,025,000 | 1,080 |
| 2007-06-06 | 97 | 106 | 97 | 103 | 1,383,000 | 1,030 |
| 2007-06-05 | 96 | 98 | 95 | 98 | 294,000 | 980 |
| 2007-06-04 | 95 | 96 | 94 | 95 | 197,000 | 950 |
| 2007-06-01 | 94 | 95 | 93 | 94 | 168,000 | 940 |
| 2007-05-31 | 94 | 94 | 93 | 93 | 142,000 | 930 |
| 2007-05-30 | 95 | 95 | 93 | 94 | 169,000 | 940 |
| 2007-05-29 | 92 | 95 | 92 | 93 | 287,000 | 930 |
| 2007-05-28 | 91 | 94 | 91 | 94 | 374,000 | 940 |
| 2007-05-25 | 92 | 94 | 90 | 94 | 596,000 | 940 |
| 2007-05-24 | 96 | 97 | 92 | 93 | 498,000 | 930 |
| 2007-05-23 | 98 | 99 | 96 | 96 | 267,000 | 960 |
| 2007-05-22 | 94 | 98 | 94 | 97 | 249,000 | 970 |
| 2007-05-21 | 96 | 96 | 91 | 95 | 146,000 | 950 |
| 2007-05-18 | 96 | 96 | 92 | 94 | 430,000 | 940 |
| 2007-05-17 | 97 | 98 | 97 | 97 | 138,000 | 970 |
| 2007-05-16 | 98 | 99 | 97 | 97 | 170,000 | 970 |
| 2007-05-15 | 99 | 100 | 98 | 98 | 119,000 | 980 |
| 2007-05-14 | 101 | 101 | 100 | 101 | 338,000 | 1,010 |
| 2007-05-11 | 102 | 102 | 99 | 100 | 468,000 | 1,000 |
| 2007-05-10 | 102 | 104 | 100 | 102 | 626,000 | 1,020 |
| 2007-05-09 | 102 | 102 | 101 | 102 | 187,000 | 1,020 |
| 2007-05-08 | 104 | 104 | 101 | 102 | 303,000 | 1,020 |
| 2007-05-07 | 99 | 101 | 99 | 101 | 172,000 | 1,010 |
| 2007-05-02 | 100 | 100 | 99 | 99 | 215,000 | 990 |
| 2007-05-01 | 99 | 100 | 97 | 97 | 155,000 | 970 |
| 2007-04-27 | 100 | 101 | 99 | 99 | 179,000 | 990 |
| 2007-04-26 | 99 | 100 | 98 | 100 | 125,000 | 1,000 |
| 2007-04-25 | 99 | 99 | 96 | 98 | 263,000 | 980 |
| 2007-04-24 | 96 | 100 | 95 | 100 | 290,000 | 1,000 |
| 2007-04-23 | 98 | 98 | 94 | 95 | 413,000 | 950 |
| 2007-04-20 | 99 | 100 | 98 | 99 | 209,000 | 990 |
| 2007-04-19 | 101 | 101 | 99 | 99 | 250,000 | 990 |
| 2007-04-18 | 100 | 101 | 98 | 101 | 278,000 | 1,010 |
| 2007-04-17 | 99 | 100 | 99 | 99 | 87,000 | 990 |
| 2007-04-16 | 101 | 101 | 99 | 100 | 272,000 | 1,000 |
| 2007-04-13 | 102 | 102 | 100 | 100 | 140,000 | 1,000 |
| 2007-04-12 | 102 | 103 | 102 | 102 | 85,000 | 1,020 |
| 2007-04-11 | 103 | 103 | 102 | 102 | 118,000 | 1,020 |
| 2007-04-10 | 104 | 104 | 102 | 102 | 106,000 | 1,020 |
| 2007-04-09 | 102 | 104 | 102 | 103 | 349,000 | 1,030 |
| 2007-04-06 | 105 | 107 | 102 | 102 | 386,000 | 1,020 |
| 2007-04-05 | 106 | 106 | 104 | 105 | 254,000 | 1,050 |
| 2007-04-04 | 103 | 106 | 102 | 104 | 1,064,000 | 1,040 |
| 2007-04-03 | 101 | 102 | 99 | 101 | 710,000 | 1,010 |
| 2007-04-02 | 106 | 107 | 98 | 99 | 1,858,000 | 990 |
| 2007-03-30 | 110 | 113 | 110 | 111 | 398,000 | 1,110 |
| 2007-03-29 | 109 | 109 | 106 | 109 | 303,000 | 1,090 |
| 2007-03-28 | 107 | 110 | 107 | 110 | 166,000 | 1,100 |
| 2007-03-27 | 109 | 110 | 108 | 109 | 116,000 | 1,090 |
| 2007-03-26 | 112 | 112 | 109 | 110 | 143,000 | 1,100 |
| 2007-03-23 | 112 | 112 | 110 | 111 | 84,000 | 1,110 |
| 2007-03-22 | 110 | 112 | 110 | 111 | 265,000 | 1,110 |
| 2007-03-20 | 109 | 110 | 109 | 110 | 213,000 | 1,100 |
| 2007-03-19 | 110 | 110 | 107 | 108 | 345,000 | 1,080 |
| 2007-03-16 | 113 | 114 | 111 | 111 | 190,000 | 1,110 |
| 2007-03-15 | 113 | 114 | 112 | 112 | 291,000 | 1,120 |
| 2007-03-14 | 113 | 113 | 111 | 112 | 278,000 | 1,120 |
| 2007-03-13 | 115 | 116 | 114 | 114 | 288,000 | 1,140 |
| 2007-03-12 | 113 | 115 | 113 | 114 | 557,000 | 1,140 |
| 2007-03-09 | 115 | 116 | 111 | 112 | 657,000 | 1,120 |
| 2007-03-08 | 113 | 114 | 111 | 114 | 505,000 | 1,140 |
| 2007-03-07 | 114 | 115 | 112 | 112 | 457,000 | 1,120 |
| 2007-03-06 | 105 | 111 | 105 | 111 | 668,000 | 1,110 |
| 2007-03-05 | 114 | 114 | 108 | 108 | 742,000 | 1,080 |
| 2007-03-02 | 116 | 116 | 113 | 116 | 359,000 | 1,160 |
| 2007-03-01 | 118 | 119 | 114 | 116 | 718,000 | 1,160 |
| 2007-02-28 | 113 | 117 | 110 | 116 | 1,027,000 | 1,160 |
| 2007-02-27 | 125 | 125 | 119 | 121 | 1,655,000 | 1,210 |
| 2007-02-26 | 121 | 125 | 120 | 124 | 1,356,000 | 1,240 |
| 2007-02-23 | 122 | 122 | 120 | 121 | 797,000 | 1,210 |
| 2007-02-22 | 118 | 124 | 118 | 124 | 1,510,000 | 1,240 |
| 2007-02-21 | 118 | 118 | 117 | 118 | 473,000 | 1,180 |
| 2007-02-20 | 118 | 118 | 117 | 118 | 500,000 | 1,180 |
| 2007-02-19 | 117 | 118 | 117 | 117 | 308,000 | 1,170 |
| 2007-02-16 | 119 | 119 | 117 | 119 | 515,000 | 1,190 |
| 2007-02-15 | 120 | 121 | 119 | 120 | 391,000 | 1,200 |
| 2007-02-14 | 118 | 122 | 118 | 120 | 933,000 | 1,200 |
| 2007-02-13 | 118 | 119 | 117 | 117 | 524,000 | 1,170 |
| 2007-02-09 | 116 | 119 | 116 | 119 | 492,000 | 1,190 |
| 2007-02-08 | 118 | 119 | 116 | 117 | 751,000 | 1,170 |
| 2007-02-07 | 116 | 120 | 115 | 119 | 1,395,000 | 1,190 |
| 2007-02-06 | 122 | 122 | 117 | 117 | 1,354,000 | 1,170 |
| 2007-02-05 | 123 | 124 | 122 | 123 | 1,314,000 | 1,230 |
| 2007-02-02 | 124 | 129 | 121 | 125 | 4,323,000 | 1,250 |
| 2007-02-01 | 116 | 125 | 115 | 122 | 3,425,000 | 1,220 |
| 2007-01-31 | 117 | 119 | 114 | 117 | 2,281,000 | 1,170 |
| 2007-01-30 | 112 | 118 | 111 | 117 | 6,004,000 | 1,170 |
| 2007-01-29 | 104 | 112 | 102 | 111 | 4,184,000 | 1,110 |
| 2007-01-26 | 100 | 101 | 100 | 100 | 84,000 | 1,000 |
| 2007-01-25 | 102 | 103 | 99 | 99 | 512,000 | 990 |
| 2007-01-24 | 103 | 104 | 101 | 101 | 283,000 | 1,010 |
| 2007-01-23 | 104 | 104 | 101 | 102 | 462,000 | 1,020 |
| 2007-01-22 | 104 | 107 | 103 | 104 | 578,000 | 1,040 |
| 2007-01-19 | 105 | 105 | 103 | 104 | 344,000 | 1,040 |
| 2007-01-18 | 103 | 105 | 102 | 104 | 622,000 | 1,040 |
| 2007-01-17 | 100 | 104 | 99 | 102 | 628,000 | 1,020 |
| 2007-01-16 | 101 | 101 | 99 | 100 | 364,000 | 1,000 |
| 2007-01-15 | 100 | 102 | 99 | 101 | 278,000 | 1,010 |
| 2007-01-12 | 99 | 101 | 99 | 100 | 470,000 | 1,000 |
| 2007-01-11 | 98 | 103 | 98 | 102 | 1,824,000 | 1,020 |
| 2007-01-10 | 97 | 98 | 95 | 96 | 297,000 | 960 |
| 2007-01-09 | 96 | 98 | 96 | 97 | 421,000 | 970 |
| 2007-01-05 | 99 | 99 | 97 | 97 | 276,000 | 970 |
| 2007-01-04 | 100 | 100 | 99 | 100 | 73,000 | 1,000 |
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
