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
2012-12-28717169701,400,000700
2012-12-27737471713,339,000710
2012-12-26697168702,578,000700
2012-12-25697067682,046,000680
2012-12-21687166685,064,000680
2012-12-20686966683,247,000680
2012-12-19656964695,829,000690
2012-12-18636562641,683,000640
2012-12-17656663631,726,000630
2012-12-14616561643,332,000640
2012-12-13616360622,019,000620
2012-12-12636561612,820,000610
2012-12-11616359632,727,000630
2012-12-10686962627,381,000620
2012-12-07596358636,076,000630
2012-12-06535552551,612,000550
2012-12-0552535253427,000530
2012-12-04545652532,621,000530
2012-12-03535452532,240,000530
2012-11-30525250511,599,000510
2012-11-29505350512,398,000510
2012-11-28535349502,230,000500
2012-11-27475246522,671,000520
2012-11-2647484648503,000480
2012-11-2246474646334,000460
2012-11-2147474646632,000460
2012-11-2047484646944,000460
2012-11-1946474646865,000460
2012-11-1647474546822,000460
2012-11-15444744461,524,000460
2012-11-1443444344334,000440
2012-11-1343434343411,000430
2012-11-1244444343412,000430
2012-11-0943444343590,000430
2012-11-0844444343616,000430
2012-11-0744454444677,000440
2012-11-0645454444380,000440
2012-11-0546464545396,000450
2012-11-0245464545481,000450
2012-11-0145454445402,000450
2012-10-3144454445397,000450
2012-10-3045464444570,000440
2012-10-2946464546679,000460
2012-10-26464745461,323,000460
2012-10-2544464446802,000460
2012-10-2444444343310,000430
2012-10-2345454344639,000440
2012-10-2244454345502,000450
2012-10-1945454344485,000440
2012-10-1845454445591,000450
2012-10-1742454243727,000430
2012-10-1643434242427,000420
2012-10-1543444243493,000430
2012-10-1243434242506,000420
2012-10-1142434242650,000420
2012-10-1042424242244,000420
2012-10-0942434242156,000420
2012-10-0543444243568,000430
2012-10-0443444343267,000430
2012-10-0341444144581,000440
2012-10-0243444242612,000420
2012-10-0144444242496,000420
2012-09-2845454444290,000440
2012-09-2744454444154,000440
2012-09-2645454445174,000450
2012-09-2545464546215,000460
2012-09-2445464546148,000460
2012-09-2146464546130,000460
2012-09-2047484646297,000460
2012-09-1948484747454,000470
2012-09-1846484648588,000480
2012-09-1445464546408,000460
2012-09-1344454344328,000440
2012-09-1242444243517,000430
2012-09-1144444344362,000440
2012-09-1043444244560,000440
2012-09-0742434242453,000420
2012-09-0642424141604,000410
2012-09-0543434242551,000420
2012-09-0444444343252,000430
2012-09-0344444344222,000440
2012-08-3145454444290,000440
2012-08-3046474445962,000450
2012-08-2945464546128,000460
2012-08-2846464545294,000450
2012-08-2746474646138,000460
2012-08-2447474646421,000460
2012-08-2346484648273,000480
2012-08-2249494747650,000470
2012-08-2148504849708,000490
2012-08-2048484848316,000480
2012-08-1748494849337,000490
2012-08-1647484748176,000480
2012-08-15474947471,221,000470
2012-08-1446474547422,000470
2012-08-1345474546278,000460
2012-08-1047474546297,000460
2012-08-0946474647510,000470
2012-08-0846484647406,000470
2012-08-0746474546685,000460
2012-08-0648494647679,000470
2012-08-0348494749356,000490
2012-08-0250504949244,000490
2012-08-0150514950253,000500
2012-07-3152525052147,000520
2012-07-3052535151318,000510
2012-07-2752525151295,000510
2012-07-2648514651620,000510
2012-07-2547484647433,000470
2012-07-2447494647695,000470
2012-07-2349494747555,000470
2012-07-2051515050431,000500
2012-07-1951525151191,000510
2012-07-18555550501,131,000500
2012-07-1753555354398,000540
2012-07-1350525052469,000520
2012-07-1251515050450,000500
2012-07-1152525151700,000510
2012-07-1053555353486,000530
2012-07-0953545353389,000530
2012-07-0654565454623,000540
2012-07-0555565355668,000550
2012-07-04575855551,037,000550
2012-07-0358595757430,000570
2012-07-02606057581,119,000580
2012-06-29556054591,268,000590
2012-06-2856575555680,000550
2012-06-2757575557664,000570
2012-06-26555754562,185,000560
2012-06-25545854572,143,000570
2012-06-22485348531,760,000530
2012-06-2147494649426,000490
2012-06-2045474546961,000460
2012-06-1944454343203,000430
2012-06-1844454444165,000440
2012-06-1543444343398,000430
2012-06-1444444343247,000430
2012-06-1344454444334,000440
2012-06-1243444344275,000440
2012-06-1144454343194,000430
2012-06-0845454343228,000430
2012-06-0744454445347,000450
2012-06-0642434143304,000430
2012-06-0539413940349,000400
2012-06-0440403939292,000390
2012-06-0141424141160,000410
2012-05-3141424041282,000410
2012-05-3040414041268,000410
2012-05-2941424041471,000410
2012-05-2842434141235,000410
2012-05-254344424288,000420
2012-05-2443444244274,000440
2012-05-2346464343444,000430
2012-05-2244464445449,000450
2012-05-2143444243176,000430
2012-05-1842434143318,000430
2012-05-1742444143263,000430
2012-05-1643434141168,000410
2012-05-1542434043481,000430
2012-05-1446474244719,000440
2012-05-1149494545555,000450
2012-05-1047504749371,000490
2012-05-0948484647314,000470
2012-05-0848504749344,000490
2012-05-0749504747675,000470
2012-05-0252535051883,000510
2012-05-0155555152913,000520
2012-04-2758585556304,000560
2012-04-2657585758275,000580
2012-04-2557585657138,000570
2012-04-2456575557382,000570
2012-04-2358585656137,000560
2012-04-2057585657141,000570
2012-04-1959595757241,000570
2012-04-1857605659927,000590
2012-04-1758585657291,000570
2012-04-1657585758136,000580
2012-04-13565956591,026,000590
2012-04-1255565455588,000550
2012-04-1157575556584,000560
2012-04-1059605758442,000580
2012-04-0958605859460,000590
2012-04-0658595859461,000590
2012-04-0561615860808,000600
2012-04-0462626161267,000610
2012-04-0363646161729,000610
2012-04-0265656363464,000630
2012-03-3065666464369,000640
2012-03-2964656465506,000650
2012-03-2864656464206,000640
2012-03-2763656365463,000650
2012-03-2664656363449,000630
2012-03-2365666464338,000640
2012-03-2265666565157,000650
2012-03-21666765661,008,000660
2012-03-1963676366916,000660
2012-03-1665656464216,000640
2012-03-1567676565451,000650
2012-03-1466686666566,000660
2012-03-1366686666497,000660
2012-03-1268686667585,000670
2012-03-0968686667644,000670
2012-03-0869696667810,000670
2012-03-0767696768801,000680
2012-03-06677065682,241,000680
2012-03-05646864651,674,000650
2012-03-0262646163900,000630
2012-03-0164656262570,000620
2012-02-2964666364845,000640
2012-02-2864666465927,000650
2012-02-2767686666572,000660
2012-02-2468686768519,000680
2012-02-2368696768618,000680
2012-02-2268686668851,000680
2012-02-21616861672,024,000670
2012-02-20676762631,409,000630
2012-02-17686966661,047,000660
2012-02-1668696768560,000680
2012-02-1568696768615,000680
2012-02-14666966692,042,000690
2012-02-13676966673,120,000670
2012-02-10737572722,160,000720
2012-02-09797973743,957,000740
2012-02-08808177804,364,000800
2012-02-078083777915,511,000790
2012-02-066978687714,894,000770
2012-02-03646863664,085,000660
2012-02-0264656263695,000630
2012-02-01596559623,722,000620
2012-01-3160615960553,000600
2012-01-30596158611,185,000610
2012-01-27626360611,093,000610
2012-01-26656562621,202,000620
2012-01-25646462641,262,000640
2012-01-24666762632,149,000630
2012-01-23636663642,896,000640
2012-01-20636460622,747,000620
2012-01-19626559645,618,000640
2012-01-186869596115,140,000610
2012-01-174574457129,410,000710
2012-01-16444542451,140,000450
2012-01-1343454344321,000440
2012-01-1244454343723,000430
2012-01-11454844453,176,000450
2012-01-1042444143521,000430
2012-01-0643444141804,000410
2012-01-0543444244675,000440
2012-01-0441434042425,000420

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