1814 大末建設(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	39	40	39	40	456,000	400
2010-12-29	38	39	38	39	249,000	390
2010-12-28	38	39	38	38	323,000	380
2010-12-27	38	39	38	38	803,000	380
2010-12-24	39	39	38	38	638,000	380
2010-12-22	40	40	38	39	696,000	390
2010-12-21	39	40	39	40	736,000	400
2010-12-20	40	40	39	39	664,000	390
2010-12-17	39	41	39	40	1,081,000	400
2010-12-16	40	41	39	39	984,000	390
2010-12-15	41	41	39	41	981,000	410
2010-12-14	42	42	40	41	597,000	410
2010-12-13	40	41	39	41	863,000	410
2010-12-10	40	42	40	40	1,142,000	400
2010-12-09	42	43	39	43	1,663,000	430
2010-12-08	44	46	42	43	3,020,000	430
2010-12-07	44	45	42	44	3,459,000	440
2010-12-06	36	44	36	43	4,322,000	430
2010-12-03	35	36	34	36	343,000	360
2010-12-02	36	36	34	36	356,000	360
2010-12-01	36	36	35	35	544,000	350
2010-11-30	36	37	35	37	780,000	370
2010-11-29	35	36	34	35	504,000	350
2010-11-26	36	36	34	34	592,000	340
2010-11-25	34	36	34	35	1,066,000	350
2010-11-24	33	34	32	33	901,000	330
2010-11-22	31	33	31	33	788,000	330
2010-11-19	32	34	31	31	887,000	310
2010-11-18	32	32	31	32	402,000	320
2010-11-17	30	32	30	32	523,000	320
2010-11-16	31	32	31	31	799,000	310
2010-11-15	32	32	31	31	808,000	310
2010-11-12	31	31	30	31	395,000	310
2010-11-11	32	32	31	31	462,000	310
2010-11-10	31	32	30	32	557,000	320
2010-11-09	31	31	30	30	463,000	300
2010-11-08	32	32	30	31	337,000	310
2010-11-05	32	32	31	32	546,000	320
2010-11-04	31	33	31	32	493,000	320
2010-11-02	30	31	30	30	287,000	300
2010-11-01	32	32	30	30	589,000	300
2010-10-29	30	32	30	32	792,000	320
2010-10-28	30	31	29	30	554,000	300
2010-10-27	28	30	28	29	620,000	290
2010-10-26	27	28	27	28	112,000	280
2010-10-25	28	28	27	28	93,000	280
2010-10-22	27	28	27	28	181,000	280
2010-10-21	28	28	27	27	74,000	270
2010-10-20	27	28	27	28	304,000	280
2010-10-19	28	29	27	28	115,000	280
2010-10-18	28	29	28	29	60,000	290
2010-10-15	29	29	28	28	74,000	280
2010-10-14	28	29	28	29	199,000	290
2010-10-13	28	29	28	28	83,000	280
2010-10-12	30	30	29	29	181,000	290
2010-10-08	31	31	29	29	194,000	290
2010-10-07	30	31	30	30	78,000	300
2010-10-06	30	30	29	30	193,000	300
2010-10-05	30	30	29	30	35,000	300
2010-10-04	30	30	30	30	120,000	300
2010-10-01	31	31	30	30	87,000	300
2010-09-30	31	31	30	30	162,000	300
2010-09-29	30	31	30	31	64,000	310
2010-09-28	30	30	30	30	164,000	300
2010-09-27	31	31	30	31	267,000	310
2010-09-24	31	32	30	30	65,000	300
2010-09-22	31	31	31	31	127,000	310
2010-09-21	32	32	31	31	23,000	310
2010-09-17	31	31	30	31	205,000	310
2010-09-16	32	32	31	31	130,000	310
2010-09-15	33	33	31	32	74,000	320
2010-09-14	32	33	31	33	53,000	330
2010-09-13	32	32	31	32	236,000	320
2010-09-10	32	32	32	32	142,000	320
2010-09-09	31	31	31	31	77,000	310
2010-09-08	31	32	31	31	204,000	310
2010-09-07	33	33	31	32	166,000	320
2010-09-06	32	33	32	33	58,000	330
2010-09-03	32	33	31	32	203,000	320
2010-09-02	31	32	31	32	43,000	320
2010-09-01	30	31	30	30	204,000	300
2010-08-31	32	32	30	30	345,000	300
2010-08-30	31	32	30	32	211,000	320
2010-08-27	30	31	30	31	93,000	310
2010-08-26	31	31	30	31	89,000	310
2010-08-25	32	32	30	31	324,000	310
2010-08-24	32	32	31	32	61,000	320
2010-08-23	33	33	31	32	128,000	320
2010-08-20	31	32	31	32	154,000	320
2010-08-19	31	32	31	32	34,000	320
2010-08-18	32	32	31	31	198,000	310
2010-08-17	33	33	32	32	137,000	320
2010-08-16	33	33	32	33	98,000	330
2010-08-13	32	32	31	32	180,000	320
2010-08-12	31	32	30	32	182,000	320
2010-08-11	33	33	31	31	304,000	310
2010-08-10	34	34	32	32	133,000	320
2010-08-09	34	34	33	33	142,000	330
2010-08-06	33	34	33	34	112,000	340
2010-08-05	33	34	33	34	618,000	340
2010-08-04	37	38	33	34	1,557,000	340
2010-08-03	32	33	32	32	106,000	320
2010-08-02	33	33	31	32	635,000	320
2010-07-30	35	35	33	34	224,000	340
2010-07-29	35	35	34	35	135,000	350
2010-07-28	32	35	32	35	582,000	350
2010-07-27	32	32	31	32	99,000	320
2010-07-26	31	32	31	31	90,000	310
2010-07-23	32	32	30	31	142,000	310
2010-07-22	30	32	30	32	185,000	320
2010-07-21	32	32	30	30	344,000	300
2010-07-20	32	32	31	32	135,000	320
2010-07-16	32	34	32	32	157,000	320
2010-07-15	33	33	32	32	49,000	320
2010-07-14	33	33	32	33	199,000	330
2010-07-13	32	33	32	32	75,000	320
2010-07-12	33	33	32	32	178,000	320
2010-07-09	33	33	33	33	99,000	330
2010-07-08	34	34	33	34	105,000	340
2010-07-07	34	34	33	33	158,000	330
2010-07-06	32	34	32	34	92,000	340
2010-07-05	33	34	33	33	93,000	330
2010-07-02	33	34	32	34	107,000	340
2010-07-01	33	34	32	32	27,000	320
2010-06-30	33	34	31	33	259,000	330
2010-06-29	33	34	33	33	147,000	330
2010-06-28	34	34	33	34	215,000	340
2010-06-25	35	35	34	35	134,000	350
2010-06-24	36	36	35	35	20,000	350
2010-06-23	35	36	35	35	41,000	350
2010-06-22	36	37	35	36	68,000	360
2010-06-21	35	37	35	36	201,000	360
2010-06-18	35	36	35	35	93,000	350
2010-06-17	36	37	35	36	112,000	360
2010-06-16	37	37	36	37	213,000	370
2010-06-15	37	37	36	37	160,000	370
2010-06-14	37	37	35	37	207,000	370
2010-06-11	38	38	36	36	383,000	360
2010-06-10	36	40	36	37	254,000	370
2010-06-09	35	38	35	36	252,000	360
2010-06-08	34	35	34	34	98,000	340
2010-06-07	36	37	35	35	109,000	350
2010-06-04	37	37	36	37	132,000	370
2010-06-03	36	37	36	36	84,000	360
2010-06-02	36	37	35	35	128,000	350
2010-06-01	37	37	36	36	36,000	360
2010-05-31	36	37	36	36	357,000	360
2010-05-28	36	37	36	37	127,000	370
2010-05-27	34	35	33	34	124,000	340
2010-05-26	34	35	34	34	125,000	340
2010-05-25	36	36	33	33	179,000	330
2010-05-24	35	36	35	35	93,000	350
2010-05-21	35	35	34	35	332,000	350
2010-05-20	36	37	36	36	133,000	360
2010-05-19	36	37	35	37	403,000	370
2010-05-18	39	39	37	38	272,000	380
2010-05-17	39	40	39	39	232,000	390
2010-05-14	40	41	40	40	176,000	400
2010-05-13	40	41	39	41	199,000	410
2010-05-12	42	42	39	40	468,000	400
2010-05-11	45	45	42	42	524,000	420
2010-05-10	42	45	42	44	303,000	440
2010-05-07	42	44	41	43	579,000	430
2010-05-06	45	46	44	45	379,000	450
2010-04-30	46	47	45	47	342,000	470
2010-04-28	46	47	45	46	286,000	460
2010-04-27	48	48	47	47	350,000	470
2010-04-26	47	49	47	48	674,000	480
2010-04-23	48	48	46	47	498,000	470
2010-04-22	48	48	46	48	801,000	480
2010-04-21	45	48	45	48	1,655,000	480
2010-04-20	45	46	44	44	492,000	440
2010-04-19	45	46	44	44	418,000	440
2010-04-16	48	48	45	46	618,000	460
2010-04-15	49	49	47	48	380,000	480
2010-04-14	49	50	48	48	586,000	480
2010-04-13	47	48	46	48	1,160,000	480
2010-04-12	45	47	45	45	665,000	450
2010-04-09	42	44	42	44	357,000	440
2010-04-08	40	43	40	42	322,000	420
2010-04-07	40	41	39	41	260,000	410
2010-04-06	41	42	40	40	627,000	400
2010-04-05	38	41	38	40	763,000	400
2010-04-02	38	38	37	37	102,000	370
2010-04-01	37	38	36	37	213,000	370
2010-03-31	38	38	36	37	313,000	370
2010-03-30	36	37	36	37	204,000	370
2010-03-29	37	37	35	37	118,000	370
2010-03-26	35	37	34	37	237,000	370
2010-03-25	36	37	34	36	306,000	360
2010-03-24	35	36	35	36	262,000	360
2010-03-23	35	36	34	35	157,000	350
2010-03-19	33	36	33	35	607,000	350
2010-03-18	35	36	34	34	327,000	340
2010-03-17	34	35	34	35	81,000	350
2010-03-16	34	34	33	34	85,000	340
2010-03-15	34	35	33	34	319,000	340
2010-03-12	34	35	33	35	301,000	350
2010-03-11	32	34	32	34	147,000	340
2010-03-10	33	33	32	32	96,000	320
2010-03-09	32	33	32	33	14,000	330
2010-03-08	32	33	32	32	118,000	320
2010-03-05	32	33	32	33	78,000	330
2010-03-04	33	33	32	32	158,000	320
2010-03-03	33	33	32	33	69,000	330
2010-03-02	32	33	32	33	111,000	330
2010-03-01	32	33	32	32	68,000	320
2010-02-26	33	33	32	33	144,000	330
2010-02-25	33	33	32	33	75,000	330
2010-02-24	32	33	31	32	162,000	320
2010-02-23	32	33	31	33	74,000	330
2010-02-22	31	32	31	32	44,000	320
2010-02-19	32	32	31	31	68,000	310
2010-02-18	33	33	32	32	64,000	320
2010-02-17	32	33	32	33	32,000	330
2010-02-16	32	32	31	32	34,000	320
2010-02-15	32	32	31	32	206,000	320
2010-02-12	32	33	32	32	99,000	320
2010-02-10	33	33	32	32	81,000	320
2010-02-09	32	33	31	32	109,000	320
2010-02-08	32	33	31	32	144,000	320
2010-02-05	35	35	32	32	422,000	320
2010-02-04	35	35	34	34	186,000	340
2010-02-03	35	36	35	35	116,000	350
2010-02-02	34	35	34	35	65,000	350
2010-02-01	34	35	34	34	156,000	340
2010-01-29	35	35	34	34	291,000	340
2010-01-28	34	35	33	35	85,000	350
2010-01-27	33	34	33	33	96,000	330
2010-01-26	34	35	33	33	116,000	330
2010-01-25	34	34	33	34	160,000	340
2010-01-22	35	35	34	34	248,000	340
2010-01-21	35	36	34	36	166,000	360
2010-01-20	35	35	35	35	94,000	350
2010-01-19	35	36	35	36	107,000	360
2010-01-18	36	36	35	35	40,000	350
2010-01-15	36	36	35	36	88,000	360
2010-01-14	36	36	35	36	123,000	360
2010-01-13	37	37	35	36	401,000	360
2010-01-12	36	38	36	37	876,000	370
2010-01-08	36	36	35	36	237,000	360
2010-01-07	36	36	35	36	123,000	360
2010-01-06	34	36	34	36	100,000	360
2010-01-05	36	36	34	34	206,000	340
2010-01-04	35	36	35	36	73,000	360

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