1814 大末建設(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 29 | 29 | 28 | 29 | 120,000 | 290 |
| 2008-12-29 | 28 | 28 | 27 | 28 | 91,000 | 280 |
| 2008-12-26 | 27 | 28 | 27 | 27 | 89,000 | 270 |
| 2008-12-25 | 27 | 27 | 25 | 27 | 242,000 | 270 |
| 2008-12-24 | 28 | 28 | 27 | 28 | 215,000 | 280 |
| 2008-12-22 | 29 | 29 | 28 | 29 | 98,000 | 290 |
| 2008-12-19 | 29 | 29 | 29 | 29 | 46,000 | 290 |
| 2008-12-18 | 29 | 30 | 28 | 29 | 209,000 | 290 |
| 2008-12-17 | 31 | 31 | 30 | 31 | 106,000 | 310 |
| 2008-12-16 | 30 | 31 | 30 | 31 | 149,000 | 310 |
| 2008-12-15 | 29 | 30 | 29 | 30 | 117,000 | 300 |
| 2008-12-12 | 29 | 29 | 28 | 28 | 266,000 | 280 |
| 2008-12-11 | 30 | 30 | 28 | 30 | 253,000 | 300 |
| 2008-12-10 | 30 | 30 | 28 | 30 | 87,000 | 300 |
| 2008-12-09 | 29 | 30 | 29 | 30 | 96,000 | 300 |
| 2008-12-08 | 28 | 29 | 28 | 29 | 118,000 | 290 |
| 2008-12-05 | 29 | 29 | 28 | 28 | 137,000 | 280 |
| 2008-12-04 | 29 | 30 | 29 | 29 | 178,000 | 290 |
| 2008-12-03 | 29 | 30 | 29 | 29 | 159,000 | 290 |
| 2008-12-02 | 30 | 30 | 29 | 29 | 64,000 | 290 |
| 2008-12-01 | 31 | 31 | 30 | 30 | 241,000 | 300 |
| 2008-11-28 | 31 | 31 | 30 | 30 | 218,000 | 300 |
| 2008-11-27 | 31 | 31 | 30 | 31 | 81,000 | 310 |
| 2008-11-26 | 30 | 31 | 30 | 31 | 77,000 | 310 |
| 2008-11-25 | 32 | 32 | 30 | 31 | 206,000 | 310 |
| 2008-11-21 | 29 | 30 | 28 | 30 | 331,000 | 300 |
| 2008-11-20 | 32 | 32 | 30 | 30 | 265,000 | 300 |
| 2008-11-19 | 34 | 35 | 32 | 33 | 210,000 | 330 |
| 2008-11-18 | 33 | 34 | 32 | 33 | 74,000 | 330 |
| 2008-11-17 | 34 | 35 | 32 | 32 | 240,000 | 320 |
| 2008-11-14 | 35 | 35 | 34 | 34 | 201,000 | 340 |
| 2008-11-13 | 33 | 36 | 33 | 36 | 220,000 | 360 |
| 2008-11-12 | 36 | 36 | 34 | 35 | 485,000 | 350 |
| 2008-11-11 | 39 | 39 | 35 | 36 | 899,000 | 360 |
| 2008-11-10 | 31 | 34 | 30 | 34 | 443,000 | 340 |
| 2008-11-07 | 30 | 31 | 29 | 30 | 307,000 | 300 |
| 2008-11-06 | 31 | 31 | 30 | 31 | 328,000 | 310 |
| 2008-11-05 | 30 | 32 | 30 | 32 | 271,000 | 320 |
| 2008-11-04 | 30 | 30 | 29 | 29 | 417,000 | 290 |
| 2008-10-31 | 32 | 32 | 31 | 32 | 155,000 | 320 |
| 2008-10-30 | 31 | 32 | 30 | 31 | 165,000 | 310 |
| 2008-10-29 | 30 | 31 | 29 | 31 | 159,000 | 310 |
| 2008-10-28 | 29 | 30 | 28 | 30 | 241,000 | 300 |
| 2008-10-27 | 28 | 30 | 28 | 28 | 230,000 | 280 |
| 2008-10-24 | 30 | 30 | 28 | 28 | 215,000 | 280 |
| 2008-10-23 | 29 | 30 | 28 | 30 | 157,000 | 300 |
| 2008-10-22 | 30 | 31 | 29 | 29 | 148,000 | 290 |
| 2008-10-21 | 31 | 31 | 30 | 31 | 257,000 | 310 |
| 2008-10-20 | 31 | 32 | 29 | 29 | 749,000 | 290 |
| 2008-10-17 | 29 | 30 | 27 | 28 | 288,000 | 280 |
| 2008-10-16 | 27 | 30 | 26 | 28 | 407,000 | 280 |
| 2008-10-15 | 32 | 33 | 30 | 31 | 270,000 | 310 |
| 2008-10-14 | 30 | 33 | 29 | 31 | 384,000 | 310 |
| 2008-10-10 | 28 | 28 | 25 | 26 | 341,000 | 260 |
| 2008-10-09 | 28 | 30 | 27 | 29 | 297,000 | 290 |
| 2008-10-08 | 27 | 28 | 27 | 27 | 266,000 | 270 |
| 2008-10-07 | 28 | 30 | 27 | 30 | 366,000 | 300 |
| 2008-10-06 | 31 | 32 | 30 | 31 | 408,000 | 310 |
| 2008-10-03 | 30 | 32 | 30 | 31 | 146,000 | 310 |
| 2008-10-02 | 33 | 34 | 32 | 32 | 167,000 | 320 |
| 2008-10-01 | 34 | 34 | 32 | 34 | 432,000 | 340 |
| 2008-09-30 | 35 | 35 | 34 | 35 | 301,000 | 350 |
| 2008-09-29 | 37 | 37 | 35 | 35 | 259,000 | 350 |
| 2008-09-26 | 38 | 38 | 35 | 35 | 339,000 | 350 |
| 2008-09-25 | 39 | 39 | 37 | 38 | 101,000 | 380 |
| 2008-09-24 | 37 | 39 | 35 | 39 | 171,000 | 390 |
| 2008-09-22 | 41 | 43 | 36 | 37 | 632,000 | 370 |
| 2008-09-19 | 37 | 39 | 37 | 38 | 174,000 | 380 |
| 2008-09-18 | 35 | 37 | 35 | 36 | 215,000 | 360 |
| 2008-09-17 | 35 | 37 | 34 | 37 | 334,000 | 370 |
| 2008-09-16 | 33 | 35 | 32 | 34 | 474,000 | 340 |
| 2008-09-12 | 34 | 37 | 33 | 35 | 667,000 | 350 |
| 2008-09-11 | 32 | 39 | 32 | 35 | 1,192,000 | 350 |
| 2008-09-10 | 31 | 33 | 29 | 32 | 318,000 | 320 |
| 2008-09-09 | 32 | 32 | 31 | 31 | 315,000 | 310 |
| 2008-09-08 | 28 | 32 | 28 | 32 | 549,000 | 320 |
| 2008-09-05 | 26 | 29 | 25 | 27 | 643,000 | 270 |
| 2008-09-04 | 26 | 29 | 26 | 26 | 685,000 | 260 |
| 2008-09-03 | 33 | 33 | 30 | 30 | 358,000 | 300 |
| 2008-09-02 | 35 | 35 | 33 | 34 | 180,000 | 340 |
| 2008-09-01 | 35 | 36 | 33 | 34 | 242,000 | 340 |
| 2008-08-29 | 37 | 38 | 37 | 37 | 236,000 | 370 |
| 2008-08-28 | 39 | 39 | 35 | 37 | 354,000 | 370 |
| 2008-08-27 | 39 | 40 | 39 | 39 | 91,000 | 390 |
| 2008-08-26 | 39 | 40 | 38 | 40 | 99,000 | 400 |
| 2008-08-25 | 39 | 40 | 39 | 40 | 76,000 | 400 |
| 2008-08-22 | 40 | 41 | 39 | 39 | 161,000 | 390 |
| 2008-08-21 | 42 | 42 | 40 | 41 | 311,000 | 410 |
| 2008-08-20 | 39 | 42 | 38 | 40 | 301,000 | 400 |
| 2008-08-19 | 39 | 39 | 37 | 38 | 352,000 | 380 |
| 2008-08-18 | 39 | 41 | 39 | 39 | 295,000 | 390 |
| 2008-08-15 | 40 | 41 | 39 | 39 | 189,000 | 390 |
| 2008-08-14 | 42 | 42 | 39 | 39 | 304,000 | 390 |
| 2008-08-13 | 44 | 45 | 43 | 43 | 118,000 | 430 |
| 2008-08-12 | 45 | 46 | 45 | 45 | 74,000 | 450 |
| 2008-08-11 | 46 | 47 | 45 | 46 | 113,000 | 460 |
| 2008-08-08 | 43 | 44 | 43 | 44 | 77,000 | 440 |
| 2008-08-07 | 46 | 46 | 43 | 44 | 204,000 | 440 |
| 2008-08-06 | 45 | 49 | 45 | 47 | 206,000 | 470 |
| 2008-08-05 | 43 | 45 | 42 | 44 | 166,000 | 440 |
| 2008-08-04 | 47 | 47 | 43 | 44 | 348,000 | 440 |
| 2008-08-01 | 48 | 48 | 47 | 47 | 53,000 | 470 |
| 2008-07-31 | 49 | 50 | 48 | 49 | 186,000 | 490 |
| 2008-07-30 | 47 | 48 | 47 | 48 | 68,000 | 480 |
| 2008-07-29 | 47 | 47 | 46 | 46 | 55,000 | 460 |
| 2008-07-28 | 46 | 48 | 46 | 47 | 111,000 | 470 |
| 2008-07-25 | 47 | 47 | 45 | 47 | 203,000 | 470 |
| 2008-07-24 | 47 | 47 | 46 | 47 | 82,000 | 470 |
| 2008-07-23 | 43 | 46 | 43 | 46 | 186,000 | 460 |
| 2008-07-22 | 46 | 47 | 43 | 45 | 169,000 | 450 |
| 2008-07-18 | 49 | 49 | 47 | 47 | 110,000 | 470 |
| 2008-07-17 | 48 | 48 | 47 | 47 | 60,000 | 470 |
| 2008-07-16 | 45 | 47 | 45 | 46 | 105,000 | 460 |
| 2008-07-15 | 49 | 49 | 47 | 47 | 304,000 | 470 |
| 2008-07-14 | 48 | 49 | 48 | 48 | 156,000 | 480 |
| 2008-07-11 | 48 | 48 | 47 | 47 | 211,000 | 470 |
| 2008-07-10 | 47 | 48 | 46 | 48 | 266,000 | 480 |
| 2008-07-09 | 51 | 51 | 47 | 48 | 444,000 | 480 |
| 2008-07-08 | 51 | 51 | 45 | 47 | 1,141,000 | 470 |
| 2008-07-07 | 53 | 53 | 51 | 52 | 109,000 | 520 |
| 2008-07-04 | 53 | 54 | 52 | 54 | 97,000 | 540 |
| 2008-07-03 | 53 | 53 | 52 | 52 | 149,000 | 520 |
| 2008-07-02 | 55 | 56 | 54 | 54 | 81,000 | 540 |
| 2008-07-01 | 56 | 57 | 55 | 56 | 54,000 | 560 |
| 2008-06-30 | 55 | 57 | 54 | 56 | 102,000 | 560 |
| 2008-06-27 | 54 | 55 | 53 | 54 | 387,000 | 540 |
| 2008-06-26 | 57 | 58 | 55 | 55 | 310,000 | 550 |
| 2008-06-25 | 57 | 58 | 56 | 57 | 252,000 | 570 |
| 2008-06-24 | 57 | 58 | 56 | 56 | 141,000 | 560 |
| 2008-06-23 | 56 | 57 | 56 | 56 | 142,000 | 560 |
| 2008-06-20 | 58 | 58 | 56 | 56 | 158,000 | 560 |
| 2008-06-19 | 58 | 59 | 56 | 58 | 465,000 | 580 |
| 2008-06-18 | 59 | 61 | 58 | 59 | 536,000 | 590 |
| 2008-06-17 | 60 | 60 | 58 | 59 | 369,000 | 590 |
| 2008-06-16 | 61 | 61 | 58 | 58 | 376,000 | 580 |
| 2008-06-13 | 61 | 61 | 58 | 58 | 477,000 | 580 |
| 2008-06-12 | 58 | 62 | 58 | 62 | 734,000 | 620 |
| 2008-06-11 | 61 | 62 | 58 | 59 | 381,000 | 590 |
| 2008-06-10 | 64 | 64 | 60 | 61 | 425,000 | 610 |
| 2008-06-09 | 63 | 64 | 62 | 63 | 90,000 | 630 |
| 2008-06-06 | 67 | 67 | 64 | 64 | 357,000 | 640 |
| 2008-06-05 | 64 | 67 | 63 | 66 | 582,000 | 660 |
| 2008-06-04 | 62 | 64 | 62 | 63 | 404,000 | 630 |
| 2008-06-03 | 63 | 64 | 62 | 62 | 313,000 | 620 |
| 2008-06-02 | 64 | 65 | 63 | 63 | 304,000 | 630 |
| 2008-05-30 | 65 | 65 | 63 | 64 | 414,000 | 640 |
| 2008-05-29 | 63 | 64 | 63 | 64 | 159,000 | 640 |
| 2008-05-28 | 65 | 65 | 62 | 64 | 115,000 | 640 |
| 2008-05-27 | 62 | 64 | 62 | 64 | 136,000 | 640 |
| 2008-05-26 | 64 | 65 | 62 | 63 | 245,000 | 630 |
| 2008-05-23 | 64 | 64 | 63 | 63 | 175,000 | 630 |
| 2008-05-22 | 63 | 65 | 62 | 64 | 278,000 | 640 |
| 2008-05-21 | 66 | 67 | 64 | 64 | 432,000 | 640 |
| 2008-05-20 | 66 | 70 | 66 | 67 | 881,000 | 670 |
| 2008-05-19 | 64 | 66 | 64 | 65 | 143,000 | 650 |
| 2008-05-16 | 64 | 65 | 63 | 64 | 152,000 | 640 |
| 2008-05-15 | 67 | 67 | 64 | 64 | 364,000 | 640 |
| 2008-05-14 | 65 | 67 | 63 | 67 | 536,000 | 670 |
| 2008-05-13 | 66 | 66 | 64 | 64 | 305,000 | 640 |
| 2008-05-12 | 67 | 69 | 64 | 65 | 1,172,000 | 650 |
| 2008-05-09 | 65 | 65 | 62 | 63 | 175,000 | 630 |
| 2008-05-08 | 62 | 65 | 62 | 64 | 248,000 | 640 |
| 2008-05-07 | 63 | 65 | 62 | 63 | 249,000 | 630 |
| 2008-05-02 | 66 | 68 | 63 | 63 | 2,096,000 | 630 |
| 2008-05-01 | 59 | 63 | 59 | 60 | 522,000 | 600 |
| 2008-04-30 | 59 | 61 | 57 | 57 | 370,000 | 570 |
| 2008-04-28 | 58 | 58 | 57 | 58 | 88,000 | 580 |
| 2008-04-25 | 57 | 58 | 57 | 58 | 69,000 | 580 |
| 2008-04-24 | 57 | 58 | 57 | 57 | 28,000 | 570 |
| 2008-04-23 | 57 | 58 | 56 | 58 | 84,000 | 580 |
| 2008-04-22 | 57 | 58 | 57 | 57 | 41,000 | 570 |
| 2008-04-21 | 57 | 57 | 56 | 57 | 56,000 | 570 |
| 2008-04-18 | 58 | 58 | 56 | 56 | 77,000 | 560 |
| 2008-04-17 | 57 | 58 | 57 | 58 | 55,000 | 580 |
| 2008-04-16 | 56 | 57 | 55 | 57 | 74,000 | 570 |
| 2008-04-15 | 58 | 58 | 55 | 55 | 102,000 | 550 |
| 2008-04-14 | 55 | 57 | 55 | 57 | 59,000 | 570 |
| 2008-04-11 | 55 | 58 | 55 | 58 | 147,000 | 580 |
| 2008-04-10 | 57 | 57 | 54 | 55 | 124,000 | 550 |
| 2008-04-09 | 58 | 58 | 57 | 57 | 87,000 | 570 |
| 2008-04-08 | 59 | 59 | 57 | 57 | 103,000 | 570 |
| 2008-04-07 | 58 | 60 | 57 | 60 | 80,000 | 600 |
| 2008-04-04 | 60 | 60 | 58 | 58 | 104,000 | 580 |
| 2008-04-03 | 59 | 60 | 58 | 60 | 232,000 | 600 |
| 2008-04-02 | 61 | 62 | 58 | 59 | 165,000 | 590 |
| 2008-04-01 | 61 | 61 | 58 | 60 | 121,000 | 600 |
| 2008-03-31 | 62 | 63 | 58 | 58 | 265,000 | 580 |
| 2008-03-28 | 60 | 61 | 60 | 61 | 107,000 | 610 |
| 2008-03-27 | 60 | 61 | 59 | 60 | 83,000 | 600 |
| 2008-03-26 | 60 | 61 | 59 | 61 | 82,000 | 610 |
| 2008-03-25 | 60 | 60 | 58 | 59 | 59,000 | 590 |
| 2008-03-24 | 57 | 60 | 57 | 58 | 76,000 | 580 |
| 2008-03-21 | 56 | 58 | 56 | 56 | 81,000 | 560 |
| 2008-03-19 | 55 | 58 | 54 | 56 | 185,000 | 560 |
| 2008-03-18 | 53 | 53 | 51 | 53 | 103,000 | 530 |
| 2008-03-17 | 54 | 54 | 50 | 52 | 195,000 | 520 |
| 2008-03-14 | 55 | 55 | 51 | 54 | 331,000 | 540 |
| 2008-03-13 | 59 | 59 | 55 | 55 | 92,000 | 550 |
| 2008-03-12 | 59 | 59 | 58 | 58 | 64,000 | 580 |
| 2008-03-11 | 55 | 58 | 55 | 57 | 210,000 | 570 |
| 2008-03-10 | 61 | 61 | 56 | 56 | 360,000 | 560 |
| 2008-03-07 | 61 | 62 | 59 | 60 | 213,000 | 600 |
| 2008-03-06 | 61 | 62 | 60 | 61 | 68,000 | 610 |
| 2008-03-05 | 59 | 62 | 59 | 60 | 195,000 | 600 |
| 2008-03-04 | 59 | 60 | 58 | 58 | 221,000 | 580 |
| 2008-03-03 | 58 | 62 | 58 | 60 | 321,000 | 600 |
| 2008-02-29 | 64 | 64 | 62 | 63 | 219,000 | 630 |
| 2008-02-28 | 62 | 64 | 62 | 64 | 286,000 | 640 |
| 2008-02-27 | 66 | 68 | 62 | 63 | 435,000 | 630 |
| 2008-02-26 | 68 | 69 | 62 | 62 | 589,000 | 620 |
| 2008-02-25 | 61 | 67 | 61 | 66 | 671,000 | 660 |
| 2008-02-22 | 59 | 60 | 58 | 59 | 342,000 | 590 |
| 2008-02-21 | 58 | 60 | 58 | 59 | 108,000 | 590 |
| 2008-02-20 | 58 | 60 | 57 | 57 | 339,000 | 570 |
| 2008-02-19 | 57 | 62 | 57 | 59 | 564,000 | 590 |
| 2008-02-18 | 55 | 57 | 55 | 55 | 108,000 | 550 |
| 2008-02-15 | 55 | 55 | 54 | 54 | 114,000 | 540 |
| 2008-02-14 | 55 | 55 | 53 | 54 | 122,000 | 540 |
| 2008-02-13 | 55 | 55 | 53 | 53 | 258,000 | 530 |
| 2008-02-12 | 53 | 55 | 52 | 54 | 204,000 | 540 |
| 2008-02-08 | 53 | 55 | 53 | 55 | 80,000 | 550 |
| 2008-02-07 | 53 | 55 | 53 | 54 | 220,000 | 540 |
| 2008-02-06 | 53 | 55 | 52 | 54 | 406,000 | 540 |
| 2008-02-05 | 57 | 57 | 55 | 55 | 304,000 | 550 |
| 2008-02-04 | 57 | 58 | 56 | 57 | 120,000 | 570 |
| 2008-02-01 | 57 | 59 | 55 | 55 | 397,000 | 550 |
| 2008-01-31 | 57 | 59 | 55 | 57 | 370,000 | 570 |
| 2008-01-30 | 54 | 55 | 52 | 55 | 531,000 | 550 |
| 2008-01-29 | 51 | 53 | 51 | 53 | 168,000 | 530 |
| 2008-01-28 | 51 | 51 | 48 | 50 | 323,000 | 500 |
| 2008-01-25 | 50 | 52 | 49 | 51 | 416,000 | 510 |
| 2008-01-24 | 48 | 49 | 47 | 49 | 133,000 | 490 |
| 2008-01-23 | 49 | 49 | 46 | 47 | 236,000 | 470 |
| 2008-01-22 | 46 | 46 | 44 | 44 | 366,000 | 440 |
| 2008-01-21 | 48 | 49 | 47 | 47 | 306,000 | 470 |
| 2008-01-18 | 45 | 50 | 44 | 49 | 284,000 | 490 |
| 2008-01-17 | 46 | 49 | 45 | 48 | 596,000 | 480 |
| 2008-01-16 | 45 | 49 | 43 | 46 | 629,000 | 460 |
| 2008-01-15 | 57 | 57 | 48 | 50 | 499,000 | 500 |
| 2008-01-11 | 61 | 61 | 56 | 56 | 230,000 | 560 |
| 2008-01-10 | 62 | 63 | 60 | 61 | 192,000 | 610 |
| 2008-01-09 | 58 | 61 | 58 | 61 | 241,000 | 610 |
| 2008-01-08 | 58 | 60 | 57 | 58 | 132,000 | 580 |
| 2008-01-07 | 60 | 60 | 59 | 60 | 158,000 | 600 |
| 2008-01-04 | 62 | 62 | 60 | 60 | 173,000 | 600 |
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
