1814 大末建設(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 71 | 71 | 69 | 70 | 1,400,000 | 700 |
| 2012-12-27 | 73 | 74 | 71 | 71 | 3,339,000 | 710 |
| 2012-12-26 | 69 | 71 | 68 | 70 | 2,578,000 | 700 |
| 2012-12-25 | 69 | 70 | 67 | 68 | 2,046,000 | 680 |
| 2012-12-21 | 68 | 71 | 66 | 68 | 5,064,000 | 680 |
| 2012-12-20 | 68 | 69 | 66 | 68 | 3,247,000 | 680 |
| 2012-12-19 | 65 | 69 | 64 | 69 | 5,829,000 | 690 |
| 2012-12-18 | 63 | 65 | 62 | 64 | 1,683,000 | 640 |
| 2012-12-17 | 65 | 66 | 63 | 63 | 1,726,000 | 630 |
| 2012-12-14 | 61 | 65 | 61 | 64 | 3,332,000 | 640 |
| 2012-12-13 | 61 | 63 | 60 | 62 | 2,019,000 | 620 |
| 2012-12-12 | 63 | 65 | 61 | 61 | 2,820,000 | 610 |
| 2012-12-11 | 61 | 63 | 59 | 63 | 2,727,000 | 630 |
| 2012-12-10 | 68 | 69 | 62 | 62 | 7,381,000 | 620 |
| 2012-12-07 | 59 | 63 | 58 | 63 | 6,076,000 | 630 |
| 2012-12-06 | 53 | 55 | 52 | 55 | 1,612,000 | 550 |
| 2012-12-05 | 52 | 53 | 52 | 53 | 427,000 | 530 |
| 2012-12-04 | 54 | 56 | 52 | 53 | 2,621,000 | 530 |
| 2012-12-03 | 53 | 54 | 52 | 53 | 2,240,000 | 530 |
| 2012-11-30 | 52 | 52 | 50 | 51 | 1,599,000 | 510 |
| 2012-11-29 | 50 | 53 | 50 | 51 | 2,398,000 | 510 |
| 2012-11-28 | 53 | 53 | 49 | 50 | 2,230,000 | 500 |
| 2012-11-27 | 47 | 52 | 46 | 52 | 2,671,000 | 520 |
| 2012-11-26 | 47 | 48 | 46 | 48 | 503,000 | 480 |
| 2012-11-22 | 46 | 47 | 46 | 46 | 334,000 | 460 |
| 2012-11-21 | 47 | 47 | 46 | 46 | 632,000 | 460 |
| 2012-11-20 | 47 | 48 | 46 | 46 | 944,000 | 460 |
| 2012-11-19 | 46 | 47 | 46 | 46 | 865,000 | 460 |
| 2012-11-16 | 47 | 47 | 45 | 46 | 822,000 | 460 |
| 2012-11-15 | 44 | 47 | 44 | 46 | 1,524,000 | 460 |
| 2012-11-14 | 43 | 44 | 43 | 44 | 334,000 | 440 |
| 2012-11-13 | 43 | 43 | 43 | 43 | 411,000 | 430 |
| 2012-11-12 | 44 | 44 | 43 | 43 | 412,000 | 430 |
| 2012-11-09 | 43 | 44 | 43 | 43 | 590,000 | 430 |
| 2012-11-08 | 44 | 44 | 43 | 43 | 616,000 | 430 |
| 2012-11-07 | 44 | 45 | 44 | 44 | 677,000 | 440 |
| 2012-11-06 | 45 | 45 | 44 | 44 | 380,000 | 440 |
| 2012-11-05 | 46 | 46 | 45 | 45 | 396,000 | 450 |
| 2012-11-02 | 45 | 46 | 45 | 45 | 481,000 | 450 |
| 2012-11-01 | 45 | 45 | 44 | 45 | 402,000 | 450 |
| 2012-10-31 | 44 | 45 | 44 | 45 | 397,000 | 450 |
| 2012-10-30 | 45 | 46 | 44 | 44 | 570,000 | 440 |
| 2012-10-29 | 46 | 46 | 45 | 46 | 679,000 | 460 |
| 2012-10-26 | 46 | 47 | 45 | 46 | 1,323,000 | 460 |
| 2012-10-25 | 44 | 46 | 44 | 46 | 802,000 | 460 |
| 2012-10-24 | 44 | 44 | 43 | 43 | 310,000 | 430 |
| 2012-10-23 | 45 | 45 | 43 | 44 | 639,000 | 440 |
| 2012-10-22 | 44 | 45 | 43 | 45 | 502,000 | 450 |
| 2012-10-19 | 45 | 45 | 43 | 44 | 485,000 | 440 |
| 2012-10-18 | 45 | 45 | 44 | 45 | 591,000 | 450 |
| 2012-10-17 | 42 | 45 | 42 | 43 | 727,000 | 430 |
| 2012-10-16 | 43 | 43 | 42 | 42 | 427,000 | 420 |
| 2012-10-15 | 43 | 44 | 42 | 43 | 493,000 | 430 |
| 2012-10-12 | 43 | 43 | 42 | 42 | 506,000 | 420 |
| 2012-10-11 | 42 | 43 | 42 | 42 | 650,000 | 420 |
| 2012-10-10 | 42 | 42 | 42 | 42 | 244,000 | 420 |
| 2012-10-09 | 42 | 43 | 42 | 42 | 156,000 | 420 |
| 2012-10-05 | 43 | 44 | 42 | 43 | 568,000 | 430 |
| 2012-10-04 | 43 | 44 | 43 | 43 | 267,000 | 430 |
| 2012-10-03 | 41 | 44 | 41 | 44 | 581,000 | 440 |
| 2012-10-02 | 43 | 44 | 42 | 42 | 612,000 | 420 |
| 2012-10-01 | 44 | 44 | 42 | 42 | 496,000 | 420 |
| 2012-09-28 | 45 | 45 | 44 | 44 | 290,000 | 440 |
| 2012-09-27 | 44 | 45 | 44 | 44 | 154,000 | 440 |
| 2012-09-26 | 45 | 45 | 44 | 45 | 174,000 | 450 |
| 2012-09-25 | 45 | 46 | 45 | 46 | 215,000 | 460 |
| 2012-09-24 | 45 | 46 | 45 | 46 | 148,000 | 460 |
| 2012-09-21 | 46 | 46 | 45 | 46 | 130,000 | 460 |
| 2012-09-20 | 47 | 48 | 46 | 46 | 297,000 | 460 |
| 2012-09-19 | 48 | 48 | 47 | 47 | 454,000 | 470 |
| 2012-09-18 | 46 | 48 | 46 | 48 | 588,000 | 480 |
| 2012-09-14 | 45 | 46 | 45 | 46 | 408,000 | 460 |
| 2012-09-13 | 44 | 45 | 43 | 44 | 328,000 | 440 |
| 2012-09-12 | 42 | 44 | 42 | 43 | 517,000 | 430 |
| 2012-09-11 | 44 | 44 | 43 | 44 | 362,000 | 440 |
| 2012-09-10 | 43 | 44 | 42 | 44 | 560,000 | 440 |
| 2012-09-07 | 42 | 43 | 42 | 42 | 453,000 | 420 |
| 2012-09-06 | 42 | 42 | 41 | 41 | 604,000 | 410 |
| 2012-09-05 | 43 | 43 | 42 | 42 | 551,000 | 420 |
| 2012-09-04 | 44 | 44 | 43 | 43 | 252,000 | 430 |
| 2012-09-03 | 44 | 44 | 43 | 44 | 222,000 | 440 |
| 2012-08-31 | 45 | 45 | 44 | 44 | 290,000 | 440 |
| 2012-08-30 | 46 | 47 | 44 | 45 | 962,000 | 450 |
| 2012-08-29 | 45 | 46 | 45 | 46 | 128,000 | 460 |
| 2012-08-28 | 46 | 46 | 45 | 45 | 294,000 | 450 |
| 2012-08-27 | 46 | 47 | 46 | 46 | 138,000 | 460 |
| 2012-08-24 | 47 | 47 | 46 | 46 | 421,000 | 460 |
| 2012-08-23 | 46 | 48 | 46 | 48 | 273,000 | 480 |
| 2012-08-22 | 49 | 49 | 47 | 47 | 650,000 | 470 |
| 2012-08-21 | 48 | 50 | 48 | 49 | 708,000 | 490 |
| 2012-08-20 | 48 | 48 | 48 | 48 | 316,000 | 480 |
| 2012-08-17 | 48 | 49 | 48 | 49 | 337,000 | 490 |
| 2012-08-16 | 47 | 48 | 47 | 48 | 176,000 | 480 |
| 2012-08-15 | 47 | 49 | 47 | 47 | 1,221,000 | 470 |
| 2012-08-14 | 46 | 47 | 45 | 47 | 422,000 | 470 |
| 2012-08-13 | 45 | 47 | 45 | 46 | 278,000 | 460 |
| 2012-08-10 | 47 | 47 | 45 | 46 | 297,000 | 460 |
| 2012-08-09 | 46 | 47 | 46 | 47 | 510,000 | 470 |
| 2012-08-08 | 46 | 48 | 46 | 47 | 406,000 | 470 |
| 2012-08-07 | 46 | 47 | 45 | 46 | 685,000 | 460 |
| 2012-08-06 | 48 | 49 | 46 | 47 | 679,000 | 470 |
| 2012-08-03 | 48 | 49 | 47 | 49 | 356,000 | 490 |
| 2012-08-02 | 50 | 50 | 49 | 49 | 244,000 | 490 |
| 2012-08-01 | 50 | 51 | 49 | 50 | 253,000 | 500 |
| 2012-07-31 | 52 | 52 | 50 | 52 | 147,000 | 520 |
| 2012-07-30 | 52 | 53 | 51 | 51 | 318,000 | 510 |
| 2012-07-27 | 52 | 52 | 51 | 51 | 295,000 | 510 |
| 2012-07-26 | 48 | 51 | 46 | 51 | 620,000 | 510 |
| 2012-07-25 | 47 | 48 | 46 | 47 | 433,000 | 470 |
| 2012-07-24 | 47 | 49 | 46 | 47 | 695,000 | 470 |
| 2012-07-23 | 49 | 49 | 47 | 47 | 555,000 | 470 |
| 2012-07-20 | 51 | 51 | 50 | 50 | 431,000 | 500 |
| 2012-07-19 | 51 | 52 | 51 | 51 | 191,000 | 510 |
| 2012-07-18 | 55 | 55 | 50 | 50 | 1,131,000 | 500 |
| 2012-07-17 | 53 | 55 | 53 | 54 | 398,000 | 540 |
| 2012-07-13 | 50 | 52 | 50 | 52 | 469,000 | 520 |
| 2012-07-12 | 51 | 51 | 50 | 50 | 450,000 | 500 |
| 2012-07-11 | 52 | 52 | 51 | 51 | 700,000 | 510 |
| 2012-07-10 | 53 | 55 | 53 | 53 | 486,000 | 530 |
| 2012-07-09 | 53 | 54 | 53 | 53 | 389,000 | 530 |
| 2012-07-06 | 54 | 56 | 54 | 54 | 623,000 | 540 |
| 2012-07-05 | 55 | 56 | 53 | 55 | 668,000 | 550 |
| 2012-07-04 | 57 | 58 | 55 | 55 | 1,037,000 | 550 |
| 2012-07-03 | 58 | 59 | 57 | 57 | 430,000 | 570 |
| 2012-07-02 | 60 | 60 | 57 | 58 | 1,119,000 | 580 |
| 2012-06-29 | 55 | 60 | 54 | 59 | 1,268,000 | 590 |
| 2012-06-28 | 56 | 57 | 55 | 55 | 680,000 | 550 |
| 2012-06-27 | 57 | 57 | 55 | 57 | 664,000 | 570 |
| 2012-06-26 | 55 | 57 | 54 | 56 | 2,185,000 | 560 |
| 2012-06-25 | 54 | 58 | 54 | 57 | 2,143,000 | 570 |
| 2012-06-22 | 48 | 53 | 48 | 53 | 1,760,000 | 530 |
| 2012-06-21 | 47 | 49 | 46 | 49 | 426,000 | 490 |
| 2012-06-20 | 45 | 47 | 45 | 46 | 961,000 | 460 |
| 2012-06-19 | 44 | 45 | 43 | 43 | 203,000 | 430 |
| 2012-06-18 | 44 | 45 | 44 | 44 | 165,000 | 440 |
| 2012-06-15 | 43 | 44 | 43 | 43 | 398,000 | 430 |
| 2012-06-14 | 44 | 44 | 43 | 43 | 247,000 | 430 |
| 2012-06-13 | 44 | 45 | 44 | 44 | 334,000 | 440 |
| 2012-06-12 | 43 | 44 | 43 | 44 | 275,000 | 440 |
| 2012-06-11 | 44 | 45 | 43 | 43 | 194,000 | 430 |
| 2012-06-08 | 45 | 45 | 43 | 43 | 228,000 | 430 |
| 2012-06-07 | 44 | 45 | 44 | 45 | 347,000 | 450 |
| 2012-06-06 | 42 | 43 | 41 | 43 | 304,000 | 430 |
| 2012-06-05 | 39 | 41 | 39 | 40 | 349,000 | 400 |
| 2012-06-04 | 40 | 40 | 39 | 39 | 292,000 | 390 |
| 2012-06-01 | 41 | 42 | 41 | 41 | 160,000 | 410 |
| 2012-05-31 | 41 | 42 | 40 | 41 | 282,000 | 410 |
| 2012-05-30 | 40 | 41 | 40 | 41 | 268,000 | 410 |
| 2012-05-29 | 41 | 42 | 40 | 41 | 471,000 | 410 |
| 2012-05-28 | 42 | 43 | 41 | 41 | 235,000 | 410 |
| 2012-05-25 | 43 | 44 | 42 | 42 | 88,000 | 420 |
| 2012-05-24 | 43 | 44 | 42 | 44 | 274,000 | 440 |
| 2012-05-23 | 46 | 46 | 43 | 43 | 444,000 | 430 |
| 2012-05-22 | 44 | 46 | 44 | 45 | 449,000 | 450 |
| 2012-05-21 | 43 | 44 | 42 | 43 | 176,000 | 430 |
| 2012-05-18 | 42 | 43 | 41 | 43 | 318,000 | 430 |
| 2012-05-17 | 42 | 44 | 41 | 43 | 263,000 | 430 |
| 2012-05-16 | 43 | 43 | 41 | 41 | 168,000 | 410 |
| 2012-05-15 | 42 | 43 | 40 | 43 | 481,000 | 430 |
| 2012-05-14 | 46 | 47 | 42 | 44 | 719,000 | 440 |
| 2012-05-11 | 49 | 49 | 45 | 45 | 555,000 | 450 |
| 2012-05-10 | 47 | 50 | 47 | 49 | 371,000 | 490 |
| 2012-05-09 | 48 | 48 | 46 | 47 | 314,000 | 470 |
| 2012-05-08 | 48 | 50 | 47 | 49 | 344,000 | 490 |
| 2012-05-07 | 49 | 50 | 47 | 47 | 675,000 | 470 |
| 2012-05-02 | 52 | 53 | 50 | 51 | 883,000 | 510 |
| 2012-05-01 | 55 | 55 | 51 | 52 | 913,000 | 520 |
| 2012-04-27 | 58 | 58 | 55 | 56 | 304,000 | 560 |
| 2012-04-26 | 57 | 58 | 57 | 58 | 275,000 | 580 |
| 2012-04-25 | 57 | 58 | 56 | 57 | 138,000 | 570 |
| 2012-04-24 | 56 | 57 | 55 | 57 | 382,000 | 570 |
| 2012-04-23 | 58 | 58 | 56 | 56 | 137,000 | 560 |
| 2012-04-20 | 57 | 58 | 56 | 57 | 141,000 | 570 |
| 2012-04-19 | 59 | 59 | 57 | 57 | 241,000 | 570 |
| 2012-04-18 | 57 | 60 | 56 | 59 | 927,000 | 590 |
| 2012-04-17 | 58 | 58 | 56 | 57 | 291,000 | 570 |
| 2012-04-16 | 57 | 58 | 57 | 58 | 136,000 | 580 |
| 2012-04-13 | 56 | 59 | 56 | 59 | 1,026,000 | 590 |
| 2012-04-12 | 55 | 56 | 54 | 55 | 588,000 | 550 |
| 2012-04-11 | 57 | 57 | 55 | 56 | 584,000 | 560 |
| 2012-04-10 | 59 | 60 | 57 | 58 | 442,000 | 580 |
| 2012-04-09 | 58 | 60 | 58 | 59 | 460,000 | 590 |
| 2012-04-06 | 58 | 59 | 58 | 59 | 461,000 | 590 |
| 2012-04-05 | 61 | 61 | 58 | 60 | 808,000 | 600 |
| 2012-04-04 | 62 | 62 | 61 | 61 | 267,000 | 610 |
| 2012-04-03 | 63 | 64 | 61 | 61 | 729,000 | 610 |
| 2012-04-02 | 65 | 65 | 63 | 63 | 464,000 | 630 |
| 2012-03-30 | 65 | 66 | 64 | 64 | 369,000 | 640 |
| 2012-03-29 | 64 | 65 | 64 | 65 | 506,000 | 650 |
| 2012-03-28 | 64 | 65 | 64 | 64 | 206,000 | 640 |
| 2012-03-27 | 63 | 65 | 63 | 65 | 463,000 | 650 |
| 2012-03-26 | 64 | 65 | 63 | 63 | 449,000 | 630 |
| 2012-03-23 | 65 | 66 | 64 | 64 | 338,000 | 640 |
| 2012-03-22 | 65 | 66 | 65 | 65 | 157,000 | 650 |
| 2012-03-21 | 66 | 67 | 65 | 66 | 1,008,000 | 660 |
| 2012-03-19 | 63 | 67 | 63 | 66 | 916,000 | 660 |
| 2012-03-16 | 65 | 65 | 64 | 64 | 216,000 | 640 |
| 2012-03-15 | 67 | 67 | 65 | 65 | 451,000 | 650 |
| 2012-03-14 | 66 | 68 | 66 | 66 | 566,000 | 660 |
| 2012-03-13 | 66 | 68 | 66 | 66 | 497,000 | 660 |
| 2012-03-12 | 68 | 68 | 66 | 67 | 585,000 | 670 |
| 2012-03-09 | 68 | 68 | 66 | 67 | 644,000 | 670 |
| 2012-03-08 | 69 | 69 | 66 | 67 | 810,000 | 670 |
| 2012-03-07 | 67 | 69 | 67 | 68 | 801,000 | 680 |
| 2012-03-06 | 67 | 70 | 65 | 68 | 2,241,000 | 680 |
| 2012-03-05 | 64 | 68 | 64 | 65 | 1,674,000 | 650 |
| 2012-03-02 | 62 | 64 | 61 | 63 | 900,000 | 630 |
| 2012-03-01 | 64 | 65 | 62 | 62 | 570,000 | 620 |
| 2012-02-29 | 64 | 66 | 63 | 64 | 845,000 | 640 |
| 2012-02-28 | 64 | 66 | 64 | 65 | 927,000 | 650 |
| 2012-02-27 | 67 | 68 | 66 | 66 | 572,000 | 660 |
| 2012-02-24 | 68 | 68 | 67 | 68 | 519,000 | 680 |
| 2012-02-23 | 68 | 69 | 67 | 68 | 618,000 | 680 |
| 2012-02-22 | 68 | 68 | 66 | 68 | 851,000 | 680 |
| 2012-02-21 | 61 | 68 | 61 | 67 | 2,024,000 | 670 |
| 2012-02-20 | 67 | 67 | 62 | 63 | 1,409,000 | 630 |
| 2012-02-17 | 68 | 69 | 66 | 66 | 1,047,000 | 660 |
| 2012-02-16 | 68 | 69 | 67 | 68 | 560,000 | 680 |
| 2012-02-15 | 68 | 69 | 67 | 68 | 615,000 | 680 |
| 2012-02-14 | 66 | 69 | 66 | 69 | 2,042,000 | 690 |
| 2012-02-13 | 67 | 69 | 66 | 67 | 3,120,000 | 670 |
| 2012-02-10 | 73 | 75 | 72 | 72 | 2,160,000 | 720 |
| 2012-02-09 | 79 | 79 | 73 | 74 | 3,957,000 | 740 |
| 2012-02-08 | 80 | 81 | 77 | 80 | 4,364,000 | 800 |
| 2012-02-07 | 80 | 83 | 77 | 79 | 15,511,000 | 790 |
| 2012-02-06 | 69 | 78 | 68 | 77 | 14,894,000 | 770 |
| 2012-02-03 | 64 | 68 | 63 | 66 | 4,085,000 | 660 |
| 2012-02-02 | 64 | 65 | 62 | 63 | 695,000 | 630 |
| 2012-02-01 | 59 | 65 | 59 | 62 | 3,722,000 | 620 |
| 2012-01-31 | 60 | 61 | 59 | 60 | 553,000 | 600 |
| 2012-01-30 | 59 | 61 | 58 | 61 | 1,185,000 | 610 |
| 2012-01-27 | 62 | 63 | 60 | 61 | 1,093,000 | 610 |
| 2012-01-26 | 65 | 65 | 62 | 62 | 1,202,000 | 620 |
| 2012-01-25 | 64 | 64 | 62 | 64 | 1,262,000 | 640 |
| 2012-01-24 | 66 | 67 | 62 | 63 | 2,149,000 | 630 |
| 2012-01-23 | 63 | 66 | 63 | 64 | 2,896,000 | 640 |
| 2012-01-20 | 63 | 64 | 60 | 62 | 2,747,000 | 620 |
| 2012-01-19 | 62 | 65 | 59 | 64 | 5,618,000 | 640 |
| 2012-01-18 | 68 | 69 | 59 | 61 | 15,140,000 | 610 |
| 2012-01-17 | 45 | 74 | 45 | 71 | 29,410,000 | 710 |
| 2012-01-16 | 44 | 45 | 42 | 45 | 1,140,000 | 450 |
| 2012-01-13 | 43 | 45 | 43 | 44 | 321,000 | 440 |
| 2012-01-12 | 44 | 45 | 43 | 43 | 723,000 | 430 |
| 2012-01-11 | 45 | 48 | 44 | 45 | 3,176,000 | 450 |
| 2012-01-10 | 42 | 44 | 41 | 43 | 521,000 | 430 |
| 2012-01-06 | 43 | 44 | 41 | 41 | 804,000 | 410 |
| 2012-01-05 | 43 | 44 | 42 | 44 | 675,000 | 440 |
| 2012-01-04 | 41 | 43 | 40 | 42 | 425,000 | 420 |
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
