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
2008-12-3029292829120,000290
2008-12-292828272891,000280
2008-12-262728272789,000270
2008-12-2527272527242,000270
2008-12-2428282728215,000280
2008-12-222929282998,000290
2008-12-192929292946,000290
2008-12-1829302829209,000290
2008-12-1731313031106,000310
2008-12-1630313031149,000310
2008-12-1529302930117,000300
2008-12-1229292828266,000280
2008-12-1130302830253,000300
2008-12-103030283087,000300
2008-12-092930293096,000300
2008-12-0828292829118,000290
2008-12-0529292828137,000280
2008-12-0429302929178,000290
2008-12-0329302929159,000290
2008-12-023030292964,000290
2008-12-0131313030241,000300
2008-11-2831313030218,000300
2008-11-273131303181,000310
2008-11-263031303177,000310
2008-11-2532323031206,000310
2008-11-2129302830331,000300
2008-11-2032323030265,000300
2008-11-1934353233210,000330
2008-11-183334323374,000330
2008-11-1734353232240,000320
2008-11-1435353434201,000340
2008-11-1333363336220,000360
2008-11-1236363435485,000350
2008-11-1139393536899,000360
2008-11-1031343034443,000340
2008-11-0730312930307,000300
2008-11-0631313031328,000310
2008-11-0530323032271,000320
2008-11-0430302929417,000290
2008-10-3132323132155,000320
2008-10-3031323031165,000310
2008-10-2930312931159,000310
2008-10-2829302830241,000300
2008-10-2728302828230,000280
2008-10-2430302828215,000280
2008-10-2329302830157,000300
2008-10-2230312929148,000290
2008-10-2131313031257,000310
2008-10-2031322929749,000290
2008-10-1729302728288,000280
2008-10-1627302628407,000280
2008-10-1532333031270,000310
2008-10-1430332931384,000310
2008-10-1028282526341,000260
2008-10-0928302729297,000290
2008-10-0827282727266,000270
2008-10-0728302730366,000300
2008-10-0631323031408,000310
2008-10-0330323031146,000310
2008-10-0233343232167,000320
2008-10-0134343234432,000340
2008-09-3035353435301,000350
2008-09-2937373535259,000350
2008-09-2638383535339,000350
2008-09-2539393738101,000380
2008-09-2437393539171,000390
2008-09-2241433637632,000370
2008-09-1937393738174,000380
2008-09-1835373536215,000360
2008-09-1735373437334,000370
2008-09-1633353234474,000340
2008-09-1234373335667,000350
2008-09-11323932351,192,000350
2008-09-1031332932318,000320
2008-09-0932323131315,000310
2008-09-0828322832549,000320
2008-09-0526292527643,000270
2008-09-0426292626685,000260
2008-09-0333333030358,000300
2008-09-0235353334180,000340
2008-09-0135363334242,000340
2008-08-2937383737236,000370
2008-08-2839393537354,000370
2008-08-273940393991,000390
2008-08-263940384099,000400
2008-08-253940394076,000400
2008-08-2240413939161,000390
2008-08-2142424041311,000410
2008-08-2039423840301,000400
2008-08-1939393738352,000380
2008-08-1839413939295,000390
2008-08-1540413939189,000390
2008-08-1442423939304,000390
2008-08-1344454343118,000430
2008-08-124546454574,000450
2008-08-1146474546113,000460
2008-08-084344434477,000440
2008-08-0746464344204,000440
2008-08-0645494547206,000470
2008-08-0543454244166,000440
2008-08-0447474344348,000440
2008-08-014848474753,000470
2008-07-3149504849186,000490
2008-07-304748474868,000480
2008-07-294747464655,000460
2008-07-2846484647111,000470
2008-07-2547474547203,000470
2008-07-244747464782,000470
2008-07-2343464346186,000460
2008-07-2246474345169,000450
2008-07-1849494747110,000470
2008-07-174848474760,000470
2008-07-1645474546105,000460
2008-07-1549494747304,000470
2008-07-1448494848156,000480
2008-07-1148484747211,000470
2008-07-1047484648266,000480
2008-07-0951514748444,000480
2008-07-08515145471,141,000470
2008-07-0753535152109,000520
2008-07-045354525497,000540
2008-07-0353535252149,000520
2008-07-025556545481,000540
2008-07-015657555654,000560
2008-06-3055575456102,000560
2008-06-2754555354387,000540
2008-06-2657585555310,000550
2008-06-2557585657252,000570
2008-06-2457585656141,000560
2008-06-2356575656142,000560
2008-06-2058585656158,000560
2008-06-1958595658465,000580
2008-06-1859615859536,000590
2008-06-1760605859369,000590
2008-06-1661615858376,000580
2008-06-1361615858477,000580
2008-06-1258625862734,000620
2008-06-1161625859381,000590
2008-06-1064646061425,000610
2008-06-096364626390,000630
2008-06-0667676464357,000640
2008-06-0564676366582,000660
2008-06-0462646263404,000630
2008-06-0363646262313,000620
2008-06-0264656363304,000630
2008-05-3065656364414,000640
2008-05-2963646364159,000640
2008-05-2865656264115,000640
2008-05-2762646264136,000640
2008-05-2664656263245,000630
2008-05-2364646363175,000630
2008-05-2263656264278,000640
2008-05-2166676464432,000640
2008-05-2066706667881,000670
2008-05-1964666465143,000650
2008-05-1664656364152,000640
2008-05-1567676464364,000640
2008-05-1465676367536,000670
2008-05-1366666464305,000640
2008-05-12676964651,172,000650
2008-05-0965656263175,000630
2008-05-0862656264248,000640
2008-05-0763656263249,000630
2008-05-02666863632,096,000630
2008-05-0159635960522,000600
2008-04-3059615757370,000570
2008-04-285858575888,000580
2008-04-255758575869,000580
2008-04-245758575728,000570
2008-04-235758565884,000580
2008-04-225758575741,000570
2008-04-215757565756,000570
2008-04-185858565677,000560
2008-04-175758575855,000580
2008-04-165657555774,000570
2008-04-1558585555102,000550
2008-04-145557555759,000570
2008-04-1155585558147,000580
2008-04-1057575455124,000550
2008-04-095858575787,000570
2008-04-0859595757103,000570
2008-04-075860576080,000600
2008-04-0460605858104,000580
2008-04-0359605860232,000600
2008-04-0261625859165,000590
2008-04-0161615860121,000600
2008-03-3162635858265,000580
2008-03-2860616061107,000610
2008-03-276061596083,000600
2008-03-266061596182,000610
2008-03-256060585959,000590
2008-03-245760575876,000580
2008-03-215658565681,000560
2008-03-1955585456185,000560
2008-03-1853535153103,000530
2008-03-1754545052195,000520
2008-03-1455555154331,000540
2008-03-135959555592,000550
2008-03-125959585864,000580
2008-03-1155585557210,000570
2008-03-1061615656360,000560
2008-03-0761625960213,000600
2008-03-066162606168,000610
2008-03-0559625960195,000600
2008-03-0459605858221,000580
2008-03-0358625860321,000600
2008-02-2964646263219,000630
2008-02-2862646264286,000640
2008-02-2766686263435,000630
2008-02-2668696262589,000620
2008-02-2561676166671,000660
2008-02-2259605859342,000590
2008-02-2158605859108,000590
2008-02-2058605757339,000570
2008-02-1957625759564,000590
2008-02-1855575555108,000550
2008-02-1555555454114,000540
2008-02-1455555354122,000540
2008-02-1355555353258,000530
2008-02-1253555254204,000540
2008-02-085355535580,000550
2008-02-0753555354220,000540
2008-02-0653555254406,000540
2008-02-0557575555304,000550
2008-02-0457585657120,000570
2008-02-0157595555397,000550
2008-01-3157595557370,000570
2008-01-3054555255531,000550
2008-01-2951535153168,000530
2008-01-2851514850323,000500
2008-01-2550524951416,000510
2008-01-2448494749133,000490
2008-01-2349494647236,000470
2008-01-2246464444366,000440
2008-01-2148494747306,000470
2008-01-1845504449284,000490
2008-01-1746494548596,000480
2008-01-1645494346629,000460
2008-01-1557574850499,000500
2008-01-1161615656230,000560
2008-01-1062636061192,000610
2008-01-0958615861241,000610
2008-01-0858605758132,000580
2008-01-0760605960158,000600
2008-01-0462626060173,000600

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