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 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 35 | 36 | 35 | 36 | 263,000 | 360 |
| 2009-12-29 | 35 | 35 | 34 | 35 | 180,000 | 350 |
| 2009-12-28 | 36 | 36 | 35 | 35 | 150,000 | 350 |
| 2009-12-25 | 37 | 37 | 34 | 36 | 1,029,000 | 360 |
| 2009-12-24 | 35 | 37 | 34 | 37 | 1,133,000 | 370 |
| 2009-12-22 | 37 | 38 | 35 | 35 | 1,716,000 | 350 |
| 2009-12-21 | 33 | 36 | 32 | 36 | 1,667,000 | 360 |
| 2009-12-18 | 32 | 33 | 31 | 32 | 277,000 | 320 |
| 2009-12-17 | 34 | 34 | 32 | 32 | 331,000 | 320 |
| 2009-12-16 | 34 | 34 | 33 | 34 | 145,000 | 340 |
| 2009-12-15 | 33 | 35 | 33 | 34 | 161,000 | 340 |
| 2009-12-14 | 33 | 33 | 32 | 32 | 70,000 | 320 |
| 2009-12-11 | 32 | 33 | 32 | 33 | 267,000 | 330 |
| 2009-12-10 | 34 | 34 | 32 | 33 | 162,000 | 330 |
| 2009-12-09 | 33 | 34 | 33 | 34 | 77,000 | 340 |
| 2009-12-08 | 34 | 35 | 34 | 35 | 59,000 | 350 |
| 2009-12-07 | 35 | 36 | 34 | 34 | 132,000 | 340 |
| 2009-12-04 | 35 | 35 | 33 | 34 | 89,000 | 340 |
| 2009-12-03 | 33 | 35 | 33 | 35 | 130,000 | 350 |
| 2009-12-02 | 36 | 36 | 33 | 33 | 363,000 | 330 |
| 2009-12-01 | 30 | 32 | 30 | 32 | 152,000 | 320 |
| 2009-11-30 | 31 | 31 | 30 | 31 | 297,000 | 310 |
| 2009-11-27 | 30 | 31 | 30 | 31 | 126,000 | 310 |
| 2009-11-26 | 29 | 31 | 28 | 31 | 166,000 | 310 |
| 2009-11-25 | 31 | 31 | 29 | 30 | 199,000 | 300 |
| 2009-11-24 | 34 | 34 | 31 | 31 | 126,000 | 310 |
| 2009-11-20 | 31 | 32 | 30 | 32 | 175,000 | 320 |
| 2009-11-19 | 34 | 34 | 31 | 31 | 202,000 | 310 |
| 2009-11-18 | 34 | 35 | 33 | 34 | 101,000 | 340 |
| 2009-11-17 | 35 | 36 | 33 | 36 | 175,000 | 360 |
| 2009-11-16 | 37 | 37 | 35 | 35 | 62,000 | 350 |
| 2009-11-13 | 36 | 37 | 36 | 37 | 47,000 | 370 |
| 2009-11-12 | 36 | 37 | 36 | 36 | 62,000 | 360 |
| 2009-11-11 | 37 | 37 | 36 | 36 | 189,000 | 360 |
| 2009-11-10 | 39 | 39 | 38 | 38 | 63,000 | 380 |
| 2009-11-09 | 39 | 39 | 38 | 39 | 56,000 | 390 |
| 2009-11-06 | 40 | 40 | 38 | 38 | 90,000 | 380 |
| 2009-11-05 | 40 | 40 | 38 | 40 | 293,000 | 400 |
| 2009-11-04 | 37 | 38 | 37 | 38 | 22,000 | 380 |
| 2009-11-02 | 36 | 38 | 36 | 38 | 79,000 | 380 |
| 2009-10-30 | 39 | 39 | 37 | 37 | 161,000 | 370 |
| 2009-10-29 | 37 | 38 | 37 | 38 | 151,000 | 380 |
| 2009-10-28 | 38 | 38 | 37 | 37 | 56,000 | 370 |
| 2009-10-27 | 37 | 39 | 37 | 39 | 73,000 | 390 |
| 2009-10-26 | 35 | 38 | 35 | 38 | 129,000 | 380 |
| 2009-10-23 | 38 | 38 | 36 | 36 | 104,000 | 360 |
| 2009-10-22 | 37 | 38 | 37 | 37 | 57,000 | 370 |
| 2009-10-21 | 39 | 39 | 38 | 38 | 56,000 | 380 |
| 2009-10-20 | 39 | 40 | 38 | 40 | 78,000 | 400 |
| 2009-10-19 | 38 | 39 | 38 | 39 | 63,000 | 390 |
| 2009-10-16 | 40 | 40 | 38 | 39 | 90,000 | 390 |
| 2009-10-15 | 40 | 40 | 39 | 40 | 94,000 | 400 |
| 2009-10-14 | 38 | 40 | 38 | 40 | 185,000 | 400 |
| 2009-10-13 | 39 | 40 | 38 | 39 | 206,000 | 390 |
| 2009-10-09 | 39 | 39 | 37 | 37 | 94,000 | 370 |
| 2009-10-08 | 37 | 39 | 37 | 39 | 143,000 | 390 |
| 2009-10-07 | 34 | 37 | 34 | 37 | 171,000 | 370 |
| 2009-10-06 | 35 | 35 | 33 | 35 | 140,000 | 350 |
| 2009-10-05 | 36 | 36 | 35 | 35 | 156,000 | 350 |
| 2009-10-02 | 36 | 37 | 36 | 37 | 127,000 | 370 |
| 2009-10-01 | 38 | 38 | 36 | 37 | 181,000 | 370 |
| 2009-09-30 | 38 | 38 | 37 | 38 | 205,000 | 380 |
| 2009-09-29 | 37 | 37 | 35 | 37 | 247,000 | 370 |
| 2009-09-28 | 38 | 38 | 36 | 37 | 233,000 | 370 |
| 2009-09-25 | 38 | 38 | 37 | 38 | 137,000 | 380 |
| 2009-09-24 | 39 | 39 | 38 | 39 | 217,000 | 390 |
| 2009-09-18 | 39 | 41 | 38 | 40 | 207,000 | 400 |
| 2009-09-17 | 41 | 42 | 39 | 40 | 102,000 | 400 |
| 2009-09-16 | 41 | 43 | 41 | 41 | 154,000 | 410 |
| 2009-09-15 | 43 | 43 | 40 | 41 | 286,000 | 410 |
| 2009-09-14 | 44 | 44 | 42 | 42 | 90,000 | 420 |
| 2009-09-11 | 47 | 47 | 43 | 44 | 847,000 | 440 |
| 2009-09-10 | 40 | 44 | 40 | 44 | 582,000 | 440 |
| 2009-09-09 | 39 | 40 | 38 | 39 | 464,000 | 390 |
| 2009-09-08 | 38 | 39 | 37 | 39 | 807,000 | 390 |
| 2009-09-07 | 38 | 39 | 36 | 38 | 1,656,000 | 380 |
| 2009-09-04 | 44 | 44 | 39 | 41 | 874,000 | 410 |
| 2009-09-03 | 45 | 45 | 44 | 44 | 112,000 | 440 |
| 2009-09-02 | 44 | 45 | 44 | 44 | 154,000 | 440 |
| 2009-09-01 | 47 | 47 | 45 | 46 | 106,000 | 460 |
| 2009-08-31 | 48 | 48 | 47 | 47 | 194,000 | 470 |
| 2009-08-28 | 47 | 48 | 46 | 48 | 94,000 | 480 |
| 2009-08-27 | 47 | 48 | 46 | 46 | 183,000 | 460 |
| 2009-08-26 | 47 | 48 | 46 | 47 | 165,000 | 470 |
| 2009-08-25 | 47 | 48 | 47 | 47 | 78,000 | 470 |
| 2009-08-24 | 46 | 48 | 46 | 48 | 53,000 | 480 |
| 2009-08-21 | 47 | 47 | 46 | 46 | 168,000 | 460 |
| 2009-08-20 | 48 | 48 | 47 | 48 | 122,000 | 480 |
| 2009-08-19 | 49 | 49 | 47 | 47 | 223,000 | 470 |
| 2009-08-18 | 47 | 49 | 47 | 49 | 208,000 | 490 |
| 2009-08-17 | 49 | 49 | 48 | 48 | 140,000 | 480 |
| 2009-08-14 | 49 | 50 | 49 | 49 | 115,000 | 490 |
| 2009-08-13 | 48 | 49 | 48 | 48 | 213,000 | 480 |
| 2009-08-12 | 49 | 49 | 48 | 48 | 208,000 | 480 |
| 2009-08-11 | 49 | 50 | 48 | 48 | 187,000 | 480 |
| 2009-08-10 | 49 | 49 | 48 | 49 | 157,000 | 490 |
| 2009-08-07 | 48 | 49 | 47 | 48 | 183,000 | 480 |
| 2009-08-06 | 48 | 49 | 47 | 47 | 170,000 | 470 |
| 2009-08-05 | 49 | 50 | 48 | 48 | 249,000 | 480 |
| 2009-08-04 | 48 | 50 | 47 | 48 | 570,000 | 480 |
| 2009-08-03 | 47 | 48 | 46 | 48 | 173,000 | 480 |
| 2009-07-31 | 47 | 47 | 46 | 46 | 155,000 | 460 |
| 2009-07-30 | 46 | 47 | 45 | 47 | 101,000 | 470 |
| 2009-07-29 | 46 | 47 | 46 | 46 | 77,000 | 460 |
| 2009-07-28 | 47 | 48 | 47 | 47 | 74,000 | 470 |
| 2009-07-27 | 48 | 48 | 47 | 48 | 254,000 | 480 |
| 2009-07-24 | 50 | 50 | 49 | 49 | 114,000 | 490 |
| 2009-07-23 | 50 | 51 | 48 | 49 | 219,000 | 490 |
| 2009-07-22 | 47 | 49 | 47 | 49 | 178,000 | 490 |
| 2009-07-21 | 47 | 47 | 46 | 47 | 167,000 | 470 |
| 2009-07-17 | 46 | 46 | 44 | 46 | 200,000 | 460 |
| 2009-07-16 | 47 | 47 | 45 | 45 | 221,000 | 450 |
| 2009-07-15 | 46 | 48 | 45 | 45 | 181,000 | 450 |
| 2009-07-14 | 44 | 46 | 44 | 45 | 166,000 | 450 |
| 2009-07-13 | 47 | 47 | 42 | 42 | 451,000 | 420 |
| 2009-07-10 | 48 | 49 | 46 | 46 | 266,000 | 460 |
| 2009-07-09 | 45 | 51 | 45 | 48 | 835,000 | 480 |
| 2009-07-08 | 45 | 47 | 42 | 44 | 904,000 | 440 |
| 2009-07-07 | 53 | 53 | 46 | 48 | 709,000 | 480 |
| 2009-07-06 | 54 | 55 | 52 | 53 | 451,000 | 530 |
| 2009-07-03 | 56 | 56 | 52 | 54 | 331,000 | 540 |
| 2009-07-02 | 58 | 58 | 57 | 57 | 187,000 | 570 |
| 2009-07-01 | 58 | 59 | 57 | 57 | 348,000 | 570 |
| 2009-06-30 | 59 | 60 | 58 | 58 | 205,000 | 580 |
| 2009-06-29 | 61 | 61 | 58 | 59 | 258,000 | 590 |
| 2009-06-26 | 60 | 61 | 59 | 60 | 309,000 | 600 |
| 2009-06-25 | 57 | 59 | 57 | 58 | 417,000 | 580 |
| 2009-06-24 | 59 | 60 | 57 | 57 | 289,000 | 570 |
| 2009-06-23 | 58 | 60 | 57 | 59 | 427,000 | 590 |
| 2009-06-22 | 60 | 62 | 59 | 60 | 427,000 | 600 |
| 2009-06-19 | 63 | 65 | 59 | 59 | 719,000 | 590 |
| 2009-06-18 | 64 | 65 | 61 | 64 | 829,000 | 640 |
| 2009-06-17 | 60 | 64 | 59 | 62 | 672,000 | 620 |
| 2009-06-16 | 64 | 66 | 61 | 62 | 1,500,000 | 620 |
| 2009-06-15 | 59 | 68 | 59 | 65 | 2,270,000 | 650 |
| 2009-06-12 | 55 | 58 | 55 | 58 | 1,104,000 | 580 |
| 2009-06-11 | 51 | 56 | 50 | 56 | 2,138,000 | 560 |
| 2009-06-10 | 50 | 51 | 49 | 51 | 599,000 | 510 |
| 2009-06-09 | 50 | 53 | 50 | 50 | 981,000 | 500 |
| 2009-06-08 | 48 | 50 | 47 | 50 | 647,000 | 500 |
| 2009-06-05 | 48 | 49 | 47 | 47 | 380,000 | 470 |
| 2009-06-04 | 47 | 48 | 46 | 47 | 295,000 | 470 |
| 2009-06-03 | 49 | 49 | 47 | 48 | 264,000 | 480 |
| 2009-06-02 | 50 | 50 | 48 | 48 | 278,000 | 480 |
| 2009-06-01 | 50 | 50 | 48 | 48 | 286,000 | 480 |
| 2009-05-29 | 50 | 50 | 49 | 49 | 256,000 | 490 |
| 2009-05-28 | 49 | 50 | 49 | 50 | 420,000 | 500 |
| 2009-05-27 | 51 | 53 | 49 | 49 | 1,380,000 | 490 |
| 2009-05-26 | 50 | 51 | 48 | 50 | 739,000 | 500 |
| 2009-05-25 | 49 | 50 | 48 | 50 | 775,000 | 500 |
| 2009-05-22 | 48 | 49 | 47 | 47 | 434,000 | 470 |
| 2009-05-21 | 47 | 50 | 47 | 49 | 1,558,000 | 490 |
| 2009-05-20 | 45 | 47 | 45 | 47 | 479,000 | 470 |
| 2009-05-19 | 46 | 46 | 45 | 46 | 216,000 | 460 |
| 2009-05-18 | 44 | 45 | 44 | 45 | 412,000 | 450 |
| 2009-05-15 | 45 | 45 | 43 | 45 | 399,000 | 450 |
| 2009-05-14 | 45 | 46 | 44 | 46 | 367,000 | 460 |
| 2009-05-13 | 45 | 46 | 44 | 45 | 404,000 | 450 |
| 2009-05-12 | 46 | 46 | 45 | 45 | 385,000 | 450 |
| 2009-05-11 | 47 | 48 | 45 | 46 | 903,000 | 460 |
| 2009-05-08 | 46 | 47 | 45 | 46 | 683,000 | 460 |
| 2009-05-07 | 46 | 47 | 45 | 47 | 1,450,000 | 470 |
| 2009-05-01 | 44 | 53 | 44 | 45 | 6,496,000 | 450 |
| 2009-04-30 | 40 | 40 | 39 | 39 | 274,000 | 390 |
| 2009-04-28 | 38 | 39 | 37 | 38 | 275,000 | 380 |
| 2009-04-27 | 39 | 40 | 38 | 39 | 227,000 | 390 |
| 2009-04-24 | 39 | 40 | 38 | 39 | 319,000 | 390 |
| 2009-04-23 | 39 | 41 | 39 | 39 | 669,000 | 390 |
| 2009-04-22 | 38 | 39 | 36 | 38 | 850,000 | 380 |
| 2009-04-21 | 38 | 38 | 36 | 37 | 340,000 | 370 |
| 2009-04-20 | 41 | 41 | 38 | 38 | 467,000 | 380 |
| 2009-04-17 | 42 | 42 | 41 | 41 | 292,000 | 410 |
| 2009-04-16 | 44 | 44 | 41 | 41 | 647,000 | 410 |
| 2009-04-15 | 43 | 43 | 41 | 42 | 562,000 | 420 |
| 2009-04-14 | 44 | 47 | 42 | 43 | 1,672,000 | 430 |
| 2009-04-13 | 39 | 43 | 38 | 43 | 1,542,000 | 430 |
| 2009-04-10 | 39 | 39 | 37 | 38 | 769,000 | 380 |
| 2009-04-09 | 40 | 40 | 38 | 39 | 1,823,000 | 390 |
| 2009-04-08 | 37 | 39 | 36 | 39 | 2,527,000 | 390 |
| 2009-04-07 | 37 | 44 | 34 | 39 | 8,994,000 | 390 |
| 2009-04-06 | 26 | 30 | 26 | 30 | 1,236,000 | 300 |
| 2009-04-03 | 26 | 27 | 25 | 25 | 381,000 | 250 |
| 2009-04-02 | 25 | 25 | 24 | 25 | 305,000 | 250 |
| 2009-04-01 | 25 | 25 | 24 | 25 | 199,000 | 250 |
| 2009-03-31 | 25 | 25 | 24 | 24 | 240,000 | 240 |
| 2009-03-30 | 25 | 27 | 24 | 24 | 554,000 | 240 |
| 2009-03-27 | 25 | 27 | 25 | 25 | 805,000 | 250 |
| 2009-03-26 | 24 | 25 | 23 | 25 | 381,000 | 250 |
| 2009-03-25 | 24 | 25 | 23 | 24 | 588,000 | 240 |
| 2009-03-24 | 21 | 25 | 21 | 24 | 1,060,000 | 240 |
| 2009-03-23 | 20 | 21 | 20 | 21 | 329,000 | 210 |
| 2009-03-19 | 20 | 21 | 19 | 20 | 196,000 | 200 |
| 2009-03-18 | 21 | 21 | 20 | 20 | 356,000 | 200 |
| 2009-03-17 | 20 | 21 | 19 | 20 | 315,000 | 200 |
| 2009-03-16 | 21 | 21 | 20 | 20 | 377,000 | 200 |
| 2009-03-13 | 21 | 22 | 19 | 21 | 905,000 | 210 |
| 2009-03-12 | 21 | 21 | 20 | 21 | 762,000 | 210 |
| 2009-03-11 | 21 | 22 | 20 | 21 | 1,115,000 | 210 |
| 2009-03-10 | 20 | 20 | 19 | 20 | 445,000 | 200 |
| 2009-03-09 | 19 | 20 | 18 | 19 | 376,000 | 190 |
| 2009-03-06 | 19 | 20 | 19 | 19 | 422,000 | 190 |
| 2009-03-05 | 20 | 21 | 19 | 19 | 600,000 | 190 |
| 2009-03-04 | 19 | 20 | 19 | 20 | 529,000 | 200 |
| 2009-03-03 | 18 | 20 | 18 | 19 | 754,000 | 190 |
| 2009-03-02 | 16 | 21 | 16 | 18 | 1,132,000 | 180 |
| 2009-02-27 | 18 | 18 | 16 | 17 | 460,000 | 170 |
| 2009-02-26 | 17 | 18 | 16 | 17 | 431,000 | 170 |
| 2009-02-25 | 18 | 18 | 16 | 16 | 595,000 | 160 |
| 2009-02-24 | 17 | 18 | 16 | 18 | 1,282,000 | 180 |
| 2009-02-23 | 15 | 18 | 15 | 18 | 1,701,000 | 180 |
| 2009-02-20 | 17 | 18 | 16 | 17 | 1,550,000 | 170 |
| 2009-02-19 | 18 | 22 | 18 | 19 | 1,711,000 | 190 |
| 2009-02-18 | 16 | 17 | 15 | 16 | 490,000 | 160 |
| 2009-02-17 | 19 | 19 | 16 | 17 | 741,000 | 170 |
| 2009-02-16 | 22 | 22 | 20 | 20 | 99,000 | 200 |
| 2009-02-13 | 20 | 21 | 20 | 21 | 173,000 | 210 |
| 2009-02-12 | 21 | 21 | 20 | 21 | 125,000 | 210 |
| 2009-02-10 | 21 | 22 | 20 | 21 | 449,000 | 210 |
| 2009-02-09 | 24 | 24 | 20 | 22 | 455,000 | 220 |
| 2009-02-06 | 24 | 25 | 24 | 24 | 30,000 | 240 |
| 2009-02-05 | 25 | 25 | 24 | 25 | 107,000 | 250 |
| 2009-02-04 | 24 | 26 | 24 | 26 | 377,000 | 260 |
| 2009-02-03 | 26 | 27 | 23 | 24 | 540,000 | 240 |
| 2009-02-02 | 27 | 27 | 26 | 27 | 60,000 | 270 |
| 2009-01-30 | 28 | 28 | 26 | 27 | 191,000 | 270 |
| 2009-01-29 | 28 | 28 | 27 | 28 | 209,000 | 280 |
| 2009-01-28 | 28 | 28 | 27 | 27 | 42,000 | 270 |
| 2009-01-27 | 27 | 28 | 27 | 28 | 114,000 | 280 |
| 2009-01-26 | 26 | 27 | 26 | 26 | 95,000 | 260 |
| 2009-01-23 | 26 | 26 | 26 | 26 | 97,000 | 260 |
| 2009-01-22 | 27 | 27 | 26 | 26 | 38,000 | 260 |
| 2009-01-21 | 26 | 27 | 26 | 26 | 66,000 | 260 |
| 2009-01-20 | 26 | 28 | 25 | 27 | 334,000 | 270 |
| 2009-01-19 | 28 | 28 | 26 | 26 | 268,000 | 260 |
| 2009-01-16 | 28 | 28 | 27 | 27 | 97,000 | 270 |
| 2009-01-15 | 28 | 29 | 27 | 27 | 186,000 | 270 |
| 2009-01-14 | 27 | 28 | 27 | 28 | 70,000 | 280 |
| 2009-01-13 | 29 | 29 | 26 | 27 | 263,000 | 270 |
| 2009-01-09 | 28 | 29 | 28 | 28 | 169,000 | 280 |
| 2009-01-08 | 29 | 29 | 28 | 29 | 164,000 | 290 |
| 2009-01-07 | 30 | 30 | 29 | 30 | 118,000 | 300 |
| 2009-01-06 | 30 | 30 | 29 | 29 | 132,000 | 290 |
| 2009-01-05 | 29 | 30 | 29 | 29 | 101,000 | 290 |
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
