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
2011-12-3041414041353,000410
2011-12-2938403840219,000400
2011-12-2838393838273,000380
2011-12-2739393839228,000390
2011-12-2640403839454,000390
2011-12-224040393971,000390
2011-12-2141414040262,000400
2011-12-2040413940407,000400
2011-12-1940403939205,000390
2011-12-1641414040180,000400
2011-12-1542434141473,000410
2011-12-1443434242257,000420
2011-12-1342444244144,000440
2011-12-1243444243200,000430
2011-12-0942434142353,000420
2011-12-0843434243255,000430
2011-12-0741434143259,000430
2011-12-0643454141738,000410
2011-12-0544444343325,000430
2011-12-0241444143430,000430
2011-12-0143434242420,000420
2011-11-3041444141698,000410
2011-11-2939413941194,000410
2011-11-2838393838128,000380
2011-11-2537393737288,000370
2011-11-2437383638191,000380
2011-11-2238383738314,000380
2011-11-2139403839388,000390
2011-11-1840414040155,000400
2011-11-1740414040120,000400
2011-11-1642424040198,000400
2011-11-1542444142412,000420
2011-11-1441434142346,000420
2011-11-1140413940433,000400
2011-11-1041414041387,000410
2011-11-0942434242213,000420
2011-11-0843434242458,000420
2011-11-0742444244464,000440
2011-11-0442434243499,000430
2011-11-0244444242327,000420
2011-11-0144454444236,000440
2011-10-3145464444481,000440
2011-10-2846474547292,000470
2011-10-2745464445196,000450
2011-10-2645464446193,000460
2011-10-2546464545337,000450
2011-10-2446474546133,000460
2011-10-2146474546130,000460
2011-10-2047474546160,000460
2011-10-1948484647616,000470
2011-10-1847494747401,000470
2011-10-1749494748481,000480
2011-10-14465046491,067,000490
2011-10-1346474647583,000470
2011-10-1245474447478,000470
2011-10-1144464445429,000450
2011-10-0744444343192,000430
2011-10-0644454344259,000440
2011-10-0545464343530,000430
2011-10-0444464346754,000460
2011-10-0344464445410,000450
2011-09-3047474444591,000440
2011-09-29444843461,234,000460
2011-09-28434542441,191,000440
2011-09-2745464242503,000420
2011-09-2646484343814,000430
2011-09-22485046471,254,000470
2011-09-2150504949378,000490
2011-09-2051545050522,000500
2011-09-1651525052374,000520
2011-09-1551525050211,000500
2011-09-1452545151715,000510
2011-09-1354545152669,000520
2011-09-12535450541,007,000540
2011-09-0956565454146,000540
2011-09-0856565556241,000560
2011-09-0756575556221,000560
2011-09-0658585656329,000560
2011-09-0557595758341,000580
2011-09-0259595858120,000580
2011-09-0159605858252,000580
2011-08-3160605859170,000590
2011-08-3060615959383,000590
2011-08-29596157591,447,000590
2011-08-2657595658533,000580
2011-08-2557595658337,000580
2011-08-2458595757439,000570
2011-08-2358585657357,000570
2011-08-2260605657430,000570
2011-08-1958615859476,000590
2011-08-18636360611,009,000610
2011-08-1761636063907,000630
2011-08-1661625960925,000600
2011-08-15616258621,451,000620
2011-08-12616358581,681,000580
2011-08-11516350611,784,000610
2011-08-1055575454421,000540
2011-08-09505448541,404,000540
2011-08-0857585455997,000550
2011-08-0556605658815,000580
2011-08-0462626060268,000600
2011-08-0360615761690,000610
2011-08-0262636060418,000600
2011-08-0160646062954,000620
2011-07-2962626161261,000610
2011-07-2862636162442,000620
2011-07-2761626062330,000620
2011-07-2662626061489,000610
2011-07-2562626161134,000610
2011-07-2263636163288,000630
2011-07-2164646163750,000630
2011-07-206465636395,000630
2011-07-1963646363221,000630
2011-07-1563646363200,000630
2011-07-1465656364402,000640
2011-07-136465646581,000650
2011-07-1265656465296,000650
2011-07-1165676465589,000650
2011-07-0866666565319,000650
2011-07-0765666466116,000660
2011-07-0665666465243,000650
2011-07-0564666465641,000650
2011-07-0465666465328,000650
2011-07-0164656464181,000640
2011-06-3065656365436,000650
2011-06-2965656465363,000650
2011-06-2867676465447,000650
2011-06-2766686566985,000660
2011-06-2467686667765,000670
2011-06-23676966682,619,000680
2011-06-22656964692,140,000690
2011-06-2162656264923,000640
2011-06-2063636162550,000620
2011-06-1764646063826,000630
2011-06-1664656364223,000640
2011-06-1566666464339,000640
2011-06-1466676565292,000650
2011-06-1363666366408,000660
2011-06-1065666464352,000640
2011-06-0965656465233,000650
2011-06-0865666565387,000650
2011-06-0767676566683,000660
2011-06-0667686468697,000680
2011-06-0366686565389,000650
2011-06-02677165652,967,000650
2011-06-0166686468742,000680
2011-05-3164666465461,000650
2011-05-3064656363275,000630
2011-05-2764666363452,000630
2011-05-2663656264740,000640
2011-05-2565656262578,000620
2011-05-24626861642,045,000640
2011-05-2366666363430,000630
2011-05-2069696667478,000670
2011-05-19727668692,130,000690
2011-05-18637263722,246,000720
2011-05-1765676363583,000630
2011-05-16667165671,215,000670
2011-05-1371726767764,000670
2011-05-12727671711,255,000710
2011-05-1178787273875,000730
2011-05-10797973761,507,000760
2011-05-09818478795,474,000790
2011-05-06647962749,788,000740
2011-05-02636662651,329,000650
2011-04-28616459611,424,000610
2011-04-2763636262454,000620
2011-04-2664656263759,000630
2011-04-2565666363949,000630
2011-04-2264646263599,000630
2011-04-2166666264712,000640
2011-04-2066696465914,000650
2011-04-19656663651,467,000650
2011-04-1873736868760,000680
2011-04-1576767272662,000720
2011-04-14747672751,261,000750
2011-04-1375767474577,000740
2011-04-1278797575799,000750
2011-04-11778075771,724,000770
2011-04-08767975761,536,000760
2011-04-07828378781,079,000780
2011-04-06848681831,443,000830
2011-04-05868783862,172,000860
2011-04-04848881834,392,000830
2011-04-01818676814,149,000810
2011-03-31868781821,645,000820
2011-03-30959685863,898,000860
2011-03-29799479897,412,000890
2011-03-28929682827,340,000820
2011-03-2511812710210222,873,0001,020
2011-03-247698759834,412,000980
2011-03-236077586814,245,000680
2011-03-22506848636,039,000630
2011-03-1845484547687,000470
2011-03-17424841441,085,000440
2011-03-16465044461,174,000460
2011-03-15606231484,936,000480
2011-03-145569456010,704,000600
2011-03-1140434043712,000430
2011-03-1042424141596,000410
2011-03-0944444243259,000430
2011-03-0844454344433,000440
2011-03-0744454244687,000440
2011-03-04434843443,471,000440
2011-03-0342434142100,000420
2011-03-0242434141131,000410
2011-03-0143434242185,000420
2011-02-2841424142294,000420
2011-02-2541424042281,000420
2011-02-2441424141183,000410
2011-02-2341444141590,000410
2011-02-2242424141273,000410
2011-02-2141434142262,000420
2011-02-1841424042105,000420
2011-02-1741424041247,000410
2011-02-1641414041265,000410
2011-02-1541424141221,000410
2011-02-1441424141131,000410
2011-02-1042424141261,000410
2011-02-094242414281,000420
2011-02-0842434242265,000420
2011-02-07454541421,367,000420
2011-02-04414541451,288,000450
2011-02-0342424141297,000410
2011-02-0241414141239,000410
2011-02-0139413940404,000400
2011-01-3140403939262,000390
2011-01-2842424040250,000400
2011-01-2741424142443,000420
2011-01-2639413940402,000400
2011-01-2539403940132,000400
2011-01-2438393839215,000390
2011-01-2140403838289,000380
2011-01-2040413940322,000400
2011-01-1941414041183,000410
2011-01-184142414171,000410
2011-01-1742424142131,000420
2011-01-1441414141266,000410
2011-01-1341424042259,000420
2011-01-1241414141202,000410
2011-01-1141414041219,000410
2011-01-0742424041388,000410
2011-01-0641424042310,000420
2011-01-054141404192,000410
2011-01-0440413941357,000410

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