1814 大末建設(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-3035363536263,000360
2009-12-2935353435180,000350
2009-12-2836363535150,000350
2009-12-25373734361,029,000360
2009-12-24353734371,133,000370
2009-12-22373835351,716,000350
2009-12-21333632361,667,000360
2009-12-1832333132277,000320
2009-12-1734343232331,000320
2009-12-1634343334145,000340
2009-12-1533353334161,000340
2009-12-143333323270,000320
2009-12-1132333233267,000330
2009-12-1034343233162,000330
2009-12-093334333477,000340
2009-12-083435343559,000350
2009-12-0735363434132,000340
2009-12-043535333489,000340
2009-12-0333353335130,000350
2009-12-0236363333363,000330
2009-12-0130323032152,000320
2009-11-3031313031297,000310
2009-11-2730313031126,000310
2009-11-2629312831166,000310
2009-11-2531312930199,000300
2009-11-2434343131126,000310
2009-11-2031323032175,000320
2009-11-1934343131202,000310
2009-11-1834353334101,000340
2009-11-1735363336175,000360
2009-11-163737353562,000350
2009-11-133637363747,000370
2009-11-123637363662,000360
2009-11-1137373636189,000360
2009-11-103939383863,000380
2009-11-093939383956,000390
2009-11-064040383890,000380
2009-11-0540403840293,000400
2009-11-043738373822,000380
2009-11-023638363879,000380
2009-10-3039393737161,000370
2009-10-2937383738151,000380
2009-10-283838373756,000370
2009-10-273739373973,000390
2009-10-2635383538129,000380
2009-10-2338383636104,000360
2009-10-223738373757,000370
2009-10-213939383856,000380
2009-10-203940384078,000400
2009-10-193839383963,000390
2009-10-164040383990,000390
2009-10-154040394094,000400
2009-10-1438403840185,000400
2009-10-1339403839206,000390
2009-10-093939373794,000370
2009-10-0837393739143,000390
2009-10-0734373437171,000370
2009-10-0635353335140,000350
2009-10-0536363535156,000350
2009-10-0236373637127,000370
2009-10-0138383637181,000370
2009-09-3038383738205,000380
2009-09-2937373537247,000370
2009-09-2838383637233,000370
2009-09-2538383738137,000380
2009-09-2439393839217,000390
2009-09-1839413840207,000400
2009-09-1741423940102,000400
2009-09-1641434141154,000410
2009-09-1543434041286,000410
2009-09-144444424290,000420
2009-09-1147474344847,000440
2009-09-1040444044582,000440
2009-09-0939403839464,000390
2009-09-0838393739807,000390
2009-09-07383936381,656,000380
2009-09-0444443941874,000410
2009-09-0345454444112,000440
2009-09-0244454444154,000440
2009-09-0147474546106,000460
2009-08-3148484747194,000470
2009-08-284748464894,000480
2009-08-2747484646183,000460
2009-08-2647484647165,000470
2009-08-254748474778,000470
2009-08-244648464853,000480
2009-08-2147474646168,000460
2009-08-2048484748122,000480
2009-08-1949494747223,000470
2009-08-1847494749208,000490
2009-08-1749494848140,000480
2009-08-1449504949115,000490
2009-08-1348494848213,000480
2009-08-1249494848208,000480
2009-08-1149504848187,000480
2009-08-1049494849157,000490
2009-08-0748494748183,000480
2009-08-0648494747170,000470
2009-08-0549504848249,000480
2009-08-0448504748570,000480
2009-08-0347484648173,000480
2009-07-3147474646155,000460
2009-07-3046474547101,000470
2009-07-294647464677,000460
2009-07-284748474774,000470
2009-07-2748484748254,000480
2009-07-2450504949114,000490
2009-07-2350514849219,000490
2009-07-2247494749178,000490
2009-07-2147474647167,000470
2009-07-1746464446200,000460
2009-07-1647474545221,000450
2009-07-1546484545181,000450
2009-07-1444464445166,000450
2009-07-1347474242451,000420
2009-07-1048494646266,000460
2009-07-0945514548835,000480
2009-07-0845474244904,000440
2009-07-0753534648709,000480
2009-07-0654555253451,000530
2009-07-0356565254331,000540
2009-07-0258585757187,000570
2009-07-0158595757348,000570
2009-06-3059605858205,000580
2009-06-2961615859258,000590
2009-06-2660615960309,000600
2009-06-2557595758417,000580
2009-06-2459605757289,000570
2009-06-2358605759427,000590
2009-06-2260625960427,000600
2009-06-1963655959719,000590
2009-06-1864656164829,000640
2009-06-1760645962672,000620
2009-06-16646661621,500,000620
2009-06-15596859652,270,000650
2009-06-12555855581,104,000580
2009-06-11515650562,138,000560
2009-06-1050514951599,000510
2009-06-0950535050981,000500
2009-06-0848504750647,000500
2009-06-0548494747380,000470
2009-06-0447484647295,000470
2009-06-0349494748264,000480
2009-06-0250504848278,000480
2009-06-0150504848286,000480
2009-05-2950504949256,000490
2009-05-2849504950420,000500
2009-05-27515349491,380,000490
2009-05-2650514850739,000500
2009-05-2549504850775,000500
2009-05-2248494747434,000470
2009-05-21475047491,558,000490
2009-05-2045474547479,000470
2009-05-1946464546216,000460
2009-05-1844454445412,000450
2009-05-1545454345399,000450
2009-05-1445464446367,000460
2009-05-1345464445404,000450
2009-05-1246464545385,000450
2009-05-1147484546903,000460
2009-05-0846474546683,000460
2009-05-07464745471,450,000470
2009-05-01445344456,496,000450
2009-04-3040403939274,000390
2009-04-2838393738275,000380
2009-04-2739403839227,000390
2009-04-2439403839319,000390
2009-04-2339413939669,000390
2009-04-2238393638850,000380
2009-04-2138383637340,000370
2009-04-2041413838467,000380
2009-04-1742424141292,000410
2009-04-1644444141647,000410
2009-04-1543434142562,000420
2009-04-14444742431,672,000430
2009-04-13394338431,542,000430
2009-04-1039393738769,000380
2009-04-09404038391,823,000390
2009-04-08373936392,527,000390
2009-04-07374434398,994,000390
2009-04-06263026301,236,000300
2009-04-0326272525381,000250
2009-04-0225252425305,000250
2009-04-0125252425199,000250
2009-03-3125252424240,000240
2009-03-3025272424554,000240
2009-03-2725272525805,000250
2009-03-2624252325381,000250
2009-03-2524252324588,000240
2009-03-24212521241,060,000240
2009-03-2320212021329,000210
2009-03-1920211920196,000200
2009-03-1821212020356,000200
2009-03-1720211920315,000200
2009-03-1621212020377,000200
2009-03-1321221921905,000210
2009-03-1221212021762,000210
2009-03-11212220211,115,000210
2009-03-1020201920445,000200
2009-03-0919201819376,000190
2009-03-0619201919422,000190
2009-03-0520211919600,000190
2009-03-0419201920529,000200
2009-03-0318201819754,000190
2009-03-02162116181,132,000180
2009-02-2718181617460,000170
2009-02-2617181617431,000170
2009-02-2518181616595,000160
2009-02-24171816181,282,000180
2009-02-23151815181,701,000180
2009-02-20171816171,550,000170
2009-02-19182218191,711,000190
2009-02-1816171516490,000160
2009-02-1719191617741,000170
2009-02-162222202099,000200
2009-02-1320212021173,000210
2009-02-1221212021125,000210
2009-02-1021222021449,000210
2009-02-0924242022455,000220
2009-02-062425242430,000240
2009-02-0525252425107,000250
2009-02-0424262426377,000260
2009-02-0326272324540,000240
2009-02-022727262760,000270
2009-01-3028282627191,000270
2009-01-2928282728209,000280
2009-01-282828272742,000270
2009-01-2727282728114,000280
2009-01-262627262695,000260
2009-01-232626262697,000260
2009-01-222727262638,000260
2009-01-212627262666,000260
2009-01-2026282527334,000270
2009-01-1928282626268,000260
2009-01-162828272797,000270
2009-01-1528292727186,000270
2009-01-142728272870,000280
2009-01-1329292627263,000270
2009-01-0928292828169,000280
2009-01-0829292829164,000290
2009-01-0730302930118,000300
2009-01-0630302929132,000290
2009-01-0529302929101,000290

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