1814 大末建設(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 41 | 41 | 40 | 41 | 353,000 | 410 |
| 2011-12-29 | 38 | 40 | 38 | 40 | 219,000 | 400 |
| 2011-12-28 | 38 | 39 | 38 | 38 | 273,000 | 380 |
| 2011-12-27 | 39 | 39 | 38 | 39 | 228,000 | 390 |
| 2011-12-26 | 40 | 40 | 38 | 39 | 454,000 | 390 |
| 2011-12-22 | 40 | 40 | 39 | 39 | 71,000 | 390 |
| 2011-12-21 | 41 | 41 | 40 | 40 | 262,000 | 400 |
| 2011-12-20 | 40 | 41 | 39 | 40 | 407,000 | 400 |
| 2011-12-19 | 40 | 40 | 39 | 39 | 205,000 | 390 |
| 2011-12-16 | 41 | 41 | 40 | 40 | 180,000 | 400 |
| 2011-12-15 | 42 | 43 | 41 | 41 | 473,000 | 410 |
| 2011-12-14 | 43 | 43 | 42 | 42 | 257,000 | 420 |
| 2011-12-13 | 42 | 44 | 42 | 44 | 144,000 | 440 |
| 2011-12-12 | 43 | 44 | 42 | 43 | 200,000 | 430 |
| 2011-12-09 | 42 | 43 | 41 | 42 | 353,000 | 420 |
| 2011-12-08 | 43 | 43 | 42 | 43 | 255,000 | 430 |
| 2011-12-07 | 41 | 43 | 41 | 43 | 259,000 | 430 |
| 2011-12-06 | 43 | 45 | 41 | 41 | 738,000 | 410 |
| 2011-12-05 | 44 | 44 | 43 | 43 | 325,000 | 430 |
| 2011-12-02 | 41 | 44 | 41 | 43 | 430,000 | 430 |
| 2011-12-01 | 43 | 43 | 42 | 42 | 420,000 | 420 |
| 2011-11-30 | 41 | 44 | 41 | 41 | 698,000 | 410 |
| 2011-11-29 | 39 | 41 | 39 | 41 | 194,000 | 410 |
| 2011-11-28 | 38 | 39 | 38 | 38 | 128,000 | 380 |
| 2011-11-25 | 37 | 39 | 37 | 37 | 288,000 | 370 |
| 2011-11-24 | 37 | 38 | 36 | 38 | 191,000 | 380 |
| 2011-11-22 | 38 | 38 | 37 | 38 | 314,000 | 380 |
| 2011-11-21 | 39 | 40 | 38 | 39 | 388,000 | 390 |
| 2011-11-18 | 40 | 41 | 40 | 40 | 155,000 | 400 |
| 2011-11-17 | 40 | 41 | 40 | 40 | 120,000 | 400 |
| 2011-11-16 | 42 | 42 | 40 | 40 | 198,000 | 400 |
| 2011-11-15 | 42 | 44 | 41 | 42 | 412,000 | 420 |
| 2011-11-14 | 41 | 43 | 41 | 42 | 346,000 | 420 |
| 2011-11-11 | 40 | 41 | 39 | 40 | 433,000 | 400 |
| 2011-11-10 | 41 | 41 | 40 | 41 | 387,000 | 410 |
| 2011-11-09 | 42 | 43 | 42 | 42 | 213,000 | 420 |
| 2011-11-08 | 43 | 43 | 42 | 42 | 458,000 | 420 |
| 2011-11-07 | 42 | 44 | 42 | 44 | 464,000 | 440 |
| 2011-11-04 | 42 | 43 | 42 | 43 | 499,000 | 430 |
| 2011-11-02 | 44 | 44 | 42 | 42 | 327,000 | 420 |
| 2011-11-01 | 44 | 45 | 44 | 44 | 236,000 | 440 |
| 2011-10-31 | 45 | 46 | 44 | 44 | 481,000 | 440 |
| 2011-10-28 | 46 | 47 | 45 | 47 | 292,000 | 470 |
| 2011-10-27 | 45 | 46 | 44 | 45 | 196,000 | 450 |
| 2011-10-26 | 45 | 46 | 44 | 46 | 193,000 | 460 |
| 2011-10-25 | 46 | 46 | 45 | 45 | 337,000 | 450 |
| 2011-10-24 | 46 | 47 | 45 | 46 | 133,000 | 460 |
| 2011-10-21 | 46 | 47 | 45 | 46 | 130,000 | 460 |
| 2011-10-20 | 47 | 47 | 45 | 46 | 160,000 | 460 |
| 2011-10-19 | 48 | 48 | 46 | 47 | 616,000 | 470 |
| 2011-10-18 | 47 | 49 | 47 | 47 | 401,000 | 470 |
| 2011-10-17 | 49 | 49 | 47 | 48 | 481,000 | 480 |
| 2011-10-14 | 46 | 50 | 46 | 49 | 1,067,000 | 490 |
| 2011-10-13 | 46 | 47 | 46 | 47 | 583,000 | 470 |
| 2011-10-12 | 45 | 47 | 44 | 47 | 478,000 | 470 |
| 2011-10-11 | 44 | 46 | 44 | 45 | 429,000 | 450 |
| 2011-10-07 | 44 | 44 | 43 | 43 | 192,000 | 430 |
| 2011-10-06 | 44 | 45 | 43 | 44 | 259,000 | 440 |
| 2011-10-05 | 45 | 46 | 43 | 43 | 530,000 | 430 |
| 2011-10-04 | 44 | 46 | 43 | 46 | 754,000 | 460 |
| 2011-10-03 | 44 | 46 | 44 | 45 | 410,000 | 450 |
| 2011-09-30 | 47 | 47 | 44 | 44 | 591,000 | 440 |
| 2011-09-29 | 44 | 48 | 43 | 46 | 1,234,000 | 460 |
| 2011-09-28 | 43 | 45 | 42 | 44 | 1,191,000 | 440 |
| 2011-09-27 | 45 | 46 | 42 | 42 | 503,000 | 420 |
| 2011-09-26 | 46 | 48 | 43 | 43 | 814,000 | 430 |
| 2011-09-22 | 48 | 50 | 46 | 47 | 1,254,000 | 470 |
| 2011-09-21 | 50 | 50 | 49 | 49 | 378,000 | 490 |
| 2011-09-20 | 51 | 54 | 50 | 50 | 522,000 | 500 |
| 2011-09-16 | 51 | 52 | 50 | 52 | 374,000 | 520 |
| 2011-09-15 | 51 | 52 | 50 | 50 | 211,000 | 500 |
| 2011-09-14 | 52 | 54 | 51 | 51 | 715,000 | 510 |
| 2011-09-13 | 54 | 54 | 51 | 52 | 669,000 | 520 |
| 2011-09-12 | 53 | 54 | 50 | 54 | 1,007,000 | 540 |
| 2011-09-09 | 56 | 56 | 54 | 54 | 146,000 | 540 |
| 2011-09-08 | 56 | 56 | 55 | 56 | 241,000 | 560 |
| 2011-09-07 | 56 | 57 | 55 | 56 | 221,000 | 560 |
| 2011-09-06 | 58 | 58 | 56 | 56 | 329,000 | 560 |
| 2011-09-05 | 57 | 59 | 57 | 58 | 341,000 | 580 |
| 2011-09-02 | 59 | 59 | 58 | 58 | 120,000 | 580 |
| 2011-09-01 | 59 | 60 | 58 | 58 | 252,000 | 580 |
| 2011-08-31 | 60 | 60 | 58 | 59 | 170,000 | 590 |
| 2011-08-30 | 60 | 61 | 59 | 59 | 383,000 | 590 |
| 2011-08-29 | 59 | 61 | 57 | 59 | 1,447,000 | 590 |
| 2011-08-26 | 57 | 59 | 56 | 58 | 533,000 | 580 |
| 2011-08-25 | 57 | 59 | 56 | 58 | 337,000 | 580 |
| 2011-08-24 | 58 | 59 | 57 | 57 | 439,000 | 570 |
| 2011-08-23 | 58 | 58 | 56 | 57 | 357,000 | 570 |
| 2011-08-22 | 60 | 60 | 56 | 57 | 430,000 | 570 |
| 2011-08-19 | 58 | 61 | 58 | 59 | 476,000 | 590 |
| 2011-08-18 | 63 | 63 | 60 | 61 | 1,009,000 | 610 |
| 2011-08-17 | 61 | 63 | 60 | 63 | 907,000 | 630 |
| 2011-08-16 | 61 | 62 | 59 | 60 | 925,000 | 600 |
| 2011-08-15 | 61 | 62 | 58 | 62 | 1,451,000 | 620 |
| 2011-08-12 | 61 | 63 | 58 | 58 | 1,681,000 | 580 |
| 2011-08-11 | 51 | 63 | 50 | 61 | 1,784,000 | 610 |
| 2011-08-10 | 55 | 57 | 54 | 54 | 421,000 | 540 |
| 2011-08-09 | 50 | 54 | 48 | 54 | 1,404,000 | 540 |
| 2011-08-08 | 57 | 58 | 54 | 55 | 997,000 | 550 |
| 2011-08-05 | 56 | 60 | 56 | 58 | 815,000 | 580 |
| 2011-08-04 | 62 | 62 | 60 | 60 | 268,000 | 600 |
| 2011-08-03 | 60 | 61 | 57 | 61 | 690,000 | 610 |
| 2011-08-02 | 62 | 63 | 60 | 60 | 418,000 | 600 |
| 2011-08-01 | 60 | 64 | 60 | 62 | 954,000 | 620 |
| 2011-07-29 | 62 | 62 | 61 | 61 | 261,000 | 610 |
| 2011-07-28 | 62 | 63 | 61 | 62 | 442,000 | 620 |
| 2011-07-27 | 61 | 62 | 60 | 62 | 330,000 | 620 |
| 2011-07-26 | 62 | 62 | 60 | 61 | 489,000 | 610 |
| 2011-07-25 | 62 | 62 | 61 | 61 | 134,000 | 610 |
| 2011-07-22 | 63 | 63 | 61 | 63 | 288,000 | 630 |
| 2011-07-21 | 64 | 64 | 61 | 63 | 750,000 | 630 |
| 2011-07-20 | 64 | 65 | 63 | 63 | 95,000 | 630 |
| 2011-07-19 | 63 | 64 | 63 | 63 | 221,000 | 630 |
| 2011-07-15 | 63 | 64 | 63 | 63 | 200,000 | 630 |
| 2011-07-14 | 65 | 65 | 63 | 64 | 402,000 | 640 |
| 2011-07-13 | 64 | 65 | 64 | 65 | 81,000 | 650 |
| 2011-07-12 | 65 | 65 | 64 | 65 | 296,000 | 650 |
| 2011-07-11 | 65 | 67 | 64 | 65 | 589,000 | 650 |
| 2011-07-08 | 66 | 66 | 65 | 65 | 319,000 | 650 |
| 2011-07-07 | 65 | 66 | 64 | 66 | 116,000 | 660 |
| 2011-07-06 | 65 | 66 | 64 | 65 | 243,000 | 650 |
| 2011-07-05 | 64 | 66 | 64 | 65 | 641,000 | 650 |
| 2011-07-04 | 65 | 66 | 64 | 65 | 328,000 | 650 |
| 2011-07-01 | 64 | 65 | 64 | 64 | 181,000 | 640 |
| 2011-06-30 | 65 | 65 | 63 | 65 | 436,000 | 650 |
| 2011-06-29 | 65 | 65 | 64 | 65 | 363,000 | 650 |
| 2011-06-28 | 67 | 67 | 64 | 65 | 447,000 | 650 |
| 2011-06-27 | 66 | 68 | 65 | 66 | 985,000 | 660 |
| 2011-06-24 | 67 | 68 | 66 | 67 | 765,000 | 670 |
| 2011-06-23 | 67 | 69 | 66 | 68 | 2,619,000 | 680 |
| 2011-06-22 | 65 | 69 | 64 | 69 | 2,140,000 | 690 |
| 2011-06-21 | 62 | 65 | 62 | 64 | 923,000 | 640 |
| 2011-06-20 | 63 | 63 | 61 | 62 | 550,000 | 620 |
| 2011-06-17 | 64 | 64 | 60 | 63 | 826,000 | 630 |
| 2011-06-16 | 64 | 65 | 63 | 64 | 223,000 | 640 |
| 2011-06-15 | 66 | 66 | 64 | 64 | 339,000 | 640 |
| 2011-06-14 | 66 | 67 | 65 | 65 | 292,000 | 650 |
| 2011-06-13 | 63 | 66 | 63 | 66 | 408,000 | 660 |
| 2011-06-10 | 65 | 66 | 64 | 64 | 352,000 | 640 |
| 2011-06-09 | 65 | 65 | 64 | 65 | 233,000 | 650 |
| 2011-06-08 | 65 | 66 | 65 | 65 | 387,000 | 650 |
| 2011-06-07 | 67 | 67 | 65 | 66 | 683,000 | 660 |
| 2011-06-06 | 67 | 68 | 64 | 68 | 697,000 | 680 |
| 2011-06-03 | 66 | 68 | 65 | 65 | 389,000 | 650 |
| 2011-06-02 | 67 | 71 | 65 | 65 | 2,967,000 | 650 |
| 2011-06-01 | 66 | 68 | 64 | 68 | 742,000 | 680 |
| 2011-05-31 | 64 | 66 | 64 | 65 | 461,000 | 650 |
| 2011-05-30 | 64 | 65 | 63 | 63 | 275,000 | 630 |
| 2011-05-27 | 64 | 66 | 63 | 63 | 452,000 | 630 |
| 2011-05-26 | 63 | 65 | 62 | 64 | 740,000 | 640 |
| 2011-05-25 | 65 | 65 | 62 | 62 | 578,000 | 620 |
| 2011-05-24 | 62 | 68 | 61 | 64 | 2,045,000 | 640 |
| 2011-05-23 | 66 | 66 | 63 | 63 | 430,000 | 630 |
| 2011-05-20 | 69 | 69 | 66 | 67 | 478,000 | 670 |
| 2011-05-19 | 72 | 76 | 68 | 69 | 2,130,000 | 690 |
| 2011-05-18 | 63 | 72 | 63 | 72 | 2,246,000 | 720 |
| 2011-05-17 | 65 | 67 | 63 | 63 | 583,000 | 630 |
| 2011-05-16 | 66 | 71 | 65 | 67 | 1,215,000 | 670 |
| 2011-05-13 | 71 | 72 | 67 | 67 | 764,000 | 670 |
| 2011-05-12 | 72 | 76 | 71 | 71 | 1,255,000 | 710 |
| 2011-05-11 | 78 | 78 | 72 | 73 | 875,000 | 730 |
| 2011-05-10 | 79 | 79 | 73 | 76 | 1,507,000 | 760 |
| 2011-05-09 | 81 | 84 | 78 | 79 | 5,474,000 | 790 |
| 2011-05-06 | 64 | 79 | 62 | 74 | 9,788,000 | 740 |
| 2011-05-02 | 63 | 66 | 62 | 65 | 1,329,000 | 650 |
| 2011-04-28 | 61 | 64 | 59 | 61 | 1,424,000 | 610 |
| 2011-04-27 | 63 | 63 | 62 | 62 | 454,000 | 620 |
| 2011-04-26 | 64 | 65 | 62 | 63 | 759,000 | 630 |
| 2011-04-25 | 65 | 66 | 63 | 63 | 949,000 | 630 |
| 2011-04-22 | 64 | 64 | 62 | 63 | 599,000 | 630 |
| 2011-04-21 | 66 | 66 | 62 | 64 | 712,000 | 640 |
| 2011-04-20 | 66 | 69 | 64 | 65 | 914,000 | 650 |
| 2011-04-19 | 65 | 66 | 63 | 65 | 1,467,000 | 650 |
| 2011-04-18 | 73 | 73 | 68 | 68 | 760,000 | 680 |
| 2011-04-15 | 76 | 76 | 72 | 72 | 662,000 | 720 |
| 2011-04-14 | 74 | 76 | 72 | 75 | 1,261,000 | 750 |
| 2011-04-13 | 75 | 76 | 74 | 74 | 577,000 | 740 |
| 2011-04-12 | 78 | 79 | 75 | 75 | 799,000 | 750 |
| 2011-04-11 | 77 | 80 | 75 | 77 | 1,724,000 | 770 |
| 2011-04-08 | 76 | 79 | 75 | 76 | 1,536,000 | 760 |
| 2011-04-07 | 82 | 83 | 78 | 78 | 1,079,000 | 780 |
| 2011-04-06 | 84 | 86 | 81 | 83 | 1,443,000 | 830 |
| 2011-04-05 | 86 | 87 | 83 | 86 | 2,172,000 | 860 |
| 2011-04-04 | 84 | 88 | 81 | 83 | 4,392,000 | 830 |
| 2011-04-01 | 81 | 86 | 76 | 81 | 4,149,000 | 810 |
| 2011-03-31 | 86 | 87 | 81 | 82 | 1,645,000 | 820 |
| 2011-03-30 | 95 | 96 | 85 | 86 | 3,898,000 | 860 |
| 2011-03-29 | 79 | 94 | 79 | 89 | 7,412,000 | 890 |
| 2011-03-28 | 92 | 96 | 82 | 82 | 7,340,000 | 820 |
| 2011-03-25 | 118 | 127 | 102 | 102 | 22,873,000 | 1,020 |
| 2011-03-24 | 76 | 98 | 75 | 98 | 34,412,000 | 980 |
| 2011-03-23 | 60 | 77 | 58 | 68 | 14,245,000 | 680 |
| 2011-03-22 | 50 | 68 | 48 | 63 | 6,039,000 | 630 |
| 2011-03-18 | 45 | 48 | 45 | 47 | 687,000 | 470 |
| 2011-03-17 | 42 | 48 | 41 | 44 | 1,085,000 | 440 |
| 2011-03-16 | 46 | 50 | 44 | 46 | 1,174,000 | 460 |
| 2011-03-15 | 60 | 62 | 31 | 48 | 4,936,000 | 480 |
| 2011-03-14 | 55 | 69 | 45 | 60 | 10,704,000 | 600 |
| 2011-03-11 | 40 | 43 | 40 | 43 | 712,000 | 430 |
| 2011-03-10 | 42 | 42 | 41 | 41 | 596,000 | 410 |
| 2011-03-09 | 44 | 44 | 42 | 43 | 259,000 | 430 |
| 2011-03-08 | 44 | 45 | 43 | 44 | 433,000 | 440 |
| 2011-03-07 | 44 | 45 | 42 | 44 | 687,000 | 440 |
| 2011-03-04 | 43 | 48 | 43 | 44 | 3,471,000 | 440 |
| 2011-03-03 | 42 | 43 | 41 | 42 | 100,000 | 420 |
| 2011-03-02 | 42 | 43 | 41 | 41 | 131,000 | 410 |
| 2011-03-01 | 43 | 43 | 42 | 42 | 185,000 | 420 |
| 2011-02-28 | 41 | 42 | 41 | 42 | 294,000 | 420 |
| 2011-02-25 | 41 | 42 | 40 | 42 | 281,000 | 420 |
| 2011-02-24 | 41 | 42 | 41 | 41 | 183,000 | 410 |
| 2011-02-23 | 41 | 44 | 41 | 41 | 590,000 | 410 |
| 2011-02-22 | 42 | 42 | 41 | 41 | 273,000 | 410 |
| 2011-02-21 | 41 | 43 | 41 | 42 | 262,000 | 420 |
| 2011-02-18 | 41 | 42 | 40 | 42 | 105,000 | 420 |
| 2011-02-17 | 41 | 42 | 40 | 41 | 247,000 | 410 |
| 2011-02-16 | 41 | 41 | 40 | 41 | 265,000 | 410 |
| 2011-02-15 | 41 | 42 | 41 | 41 | 221,000 | 410 |
| 2011-02-14 | 41 | 42 | 41 | 41 | 131,000 | 410 |
| 2011-02-10 | 42 | 42 | 41 | 41 | 261,000 | 410 |
| 2011-02-09 | 42 | 42 | 41 | 42 | 81,000 | 420 |
| 2011-02-08 | 42 | 43 | 42 | 42 | 265,000 | 420 |
| 2011-02-07 | 45 | 45 | 41 | 42 | 1,367,000 | 420 |
| 2011-02-04 | 41 | 45 | 41 | 45 | 1,288,000 | 450 |
| 2011-02-03 | 42 | 42 | 41 | 41 | 297,000 | 410 |
| 2011-02-02 | 41 | 41 | 41 | 41 | 239,000 | 410 |
| 2011-02-01 | 39 | 41 | 39 | 40 | 404,000 | 400 |
| 2011-01-31 | 40 | 40 | 39 | 39 | 262,000 | 390 |
| 2011-01-28 | 42 | 42 | 40 | 40 | 250,000 | 400 |
| 2011-01-27 | 41 | 42 | 41 | 42 | 443,000 | 420 |
| 2011-01-26 | 39 | 41 | 39 | 40 | 402,000 | 400 |
| 2011-01-25 | 39 | 40 | 39 | 40 | 132,000 | 400 |
| 2011-01-24 | 38 | 39 | 38 | 39 | 215,000 | 390 |
| 2011-01-21 | 40 | 40 | 38 | 38 | 289,000 | 380 |
| 2011-01-20 | 40 | 41 | 39 | 40 | 322,000 | 400 |
| 2011-01-19 | 41 | 41 | 40 | 41 | 183,000 | 410 |
| 2011-01-18 | 41 | 42 | 41 | 41 | 71,000 | 410 |
| 2011-01-17 | 42 | 42 | 41 | 42 | 131,000 | 420 |
| 2011-01-14 | 41 | 41 | 41 | 41 | 266,000 | 410 |
| 2011-01-13 | 41 | 42 | 40 | 42 | 259,000 | 420 |
| 2011-01-12 | 41 | 41 | 41 | 41 | 202,000 | 410 |
| 2011-01-11 | 41 | 41 | 40 | 41 | 219,000 | 410 |
| 2011-01-07 | 42 | 42 | 40 | 41 | 388,000 | 410 |
| 2011-01-06 | 41 | 42 | 40 | 42 | 310,000 | 420 |
| 2011-01-05 | 41 | 41 | 40 | 41 | 92,000 | 410 |
| 2011-01-04 | 40 | 41 | 39 | 41 | 357,000 | 410 |
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
