1814 大末建設(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 130 | 136 | 129 | 135 | 3,927,000 | 1,350 |
| 2013-12-27 | 127 | 130 | 123 | 130 | 3,402,000 | 1,300 |
| 2013-12-26 | 120 | 127 | 120 | 127 | 3,089,000 | 1,270 |
| 2013-12-25 | 112 | 120 | 111 | 119 | 3,069,000 | 1,190 |
| 2013-12-24 | 116 | 116 | 111 | 111 | 1,794,000 | 1,110 |
| 2013-12-20 | 116 | 116 | 115 | 116 | 819,000 | 1,160 |
| 2013-12-19 | 118 | 118 | 115 | 116 | 939,000 | 1,160 |
| 2013-12-18 | 116 | 118 | 116 | 116 | 641,000 | 1,160 |
| 2013-12-17 | 115 | 117 | 115 | 117 | 1,068,000 | 1,170 |
| 2013-12-16 | 118 | 119 | 114 | 115 | 1,683,000 | 1,150 |
| 2013-12-13 | 121 | 122 | 117 | 118 | 1,439,000 | 1,180 |
| 2013-12-12 | 124 | 126 | 121 | 121 | 2,166,000 | 1,210 |
| 2013-12-11 | 115 | 126 | 115 | 125 | 4,598,000 | 1,250 |
| 2013-12-10 | 120 | 120 | 116 | 118 | 2,112,000 | 1,180 |
| 2013-12-09 | 124 | 125 | 120 | 121 | 1,259,000 | 1,210 |
| 2013-12-06 | 121 | 123 | 120 | 123 | 1,465,000 | 1,230 |
| 2013-12-05 | 125 | 127 | 122 | 123 | 1,834,000 | 1,230 |
| 2013-12-04 | 127 | 127 | 125 | 125 | 1,280,000 | 1,250 |
| 2013-12-03 | 132 | 132 | 128 | 128 | 2,410,000 | 1,280 |
| 2013-12-02 | 133 | 133 | 131 | 132 | 1,190,000 | 1,320 |
| 2013-11-29 | 132 | 136 | 131 | 134 | 2,184,000 | 1,340 |
| 2013-11-28 | 134 | 134 | 130 | 133 | 1,615,000 | 1,330 |
| 2013-11-27 | 134 | 136 | 133 | 133 | 873,000 | 1,330 |
| 2013-11-26 | 132 | 136 | 131 | 135 | 1,516,000 | 1,350 |
| 2013-11-25 | 137 | 137 | 131 | 133 | 2,327,000 | 1,330 |
| 2013-11-22 | 138 | 139 | 135 | 138 | 2,416,000 | 1,380 |
| 2013-11-21 | 138 | 139 | 135 | 136 | 1,502,000 | 1,360 |
| 2013-11-20 | 137 | 139 | 137 | 138 | 1,423,000 | 1,380 |
| 2013-11-19 | 136 | 139 | 136 | 137 | 1,777,000 | 1,370 |
| 2013-11-18 | 137 | 138 | 135 | 137 | 1,115,000 | 1,370 |
| 2013-11-15 | 138 | 139 | 135 | 137 | 1,913,000 | 1,370 |
| 2013-11-14 | 138 | 140 | 136 | 138 | 3,018,000 | 1,380 |
| 2013-11-13 | 140 | 141 | 135 | 137 | 2,585,000 | 1,370 |
| 2013-11-12 | 138 | 142 | 138 | 141 | 2,291,000 | 1,410 |
| 2013-11-11 | 146 | 147 | 139 | 141 | 3,734,000 | 1,410 |
| 2013-11-08 | 138 | 146 | 138 | 144 | 5,160,000 | 1,440 |
| 2013-11-07 | 141 | 149 | 138 | 141 | 12,541,000 | 1,410 |
| 2013-11-06 | 134 | 143 | 131 | 141 | 7,469,000 | 1,410 |
| 2013-11-05 | 136 | 139 | 133 | 134 | 2,912,000 | 1,340 |
| 2013-11-01 | 139 | 141 | 132 | 137 | 4,320,000 | 1,370 |
| 2013-10-31 | 140 | 143 | 136 | 140 | 7,178,000 | 1,400 |
| 2013-10-30 | 150 | 157 | 138 | 140 | 38,475,000 | 1,400 |
| 2013-10-29 | 126 | 131 | 121 | 130 | 11,866,000 | 1,300 |
| 2013-10-28 | 119 | 127 | 117 | 127 | 7,619,000 | 1,270 |
| 2013-10-25 | 119 | 119 | 116 | 116 | 1,549,000 | 1,160 |
| 2013-10-24 | 116 | 120 | 115 | 118 | 2,333,000 | 1,180 |
| 2013-10-23 | 119 | 122 | 115 | 117 | 4,135,000 | 1,170 |
| 2013-10-22 | 115 | 118 | 114 | 117 | 2,940,000 | 1,170 |
| 2013-10-21 | 117 | 118 | 113 | 114 | 2,081,000 | 1,140 |
| 2013-10-18 | 112 | 117 | 111 | 116 | 3,049,000 | 1,160 |
| 2013-10-17 | 114 | 115 | 112 | 113 | 658,000 | 1,130 |
| 2013-10-16 | 113 | 114 | 111 | 111 | 1,222,000 | 1,110 |
| 2013-10-15 | 115 | 118 | 113 | 114 | 1,805,000 | 1,140 |
| 2013-10-11 | 115 | 116 | 113 | 114 | 1,450,000 | 1,140 |
| 2013-10-10 | 113 | 118 | 110 | 112 | 3,670,000 | 1,120 |
| 2013-10-09 | 106 | 113 | 106 | 111 | 3,001,000 | 1,110 |
| 2013-10-08 | 100 | 112 | 100 | 111 | 5,112,000 | 1,110 |
| 2013-10-07 | 107 | 107 | 103 | 103 | 2,616,000 | 1,030 |
| 2013-10-04 | 111 | 111 | 107 | 110 | 2,751,000 | 1,100 |
| 2013-10-03 | 114 | 115 | 111 | 112 | 1,348,000 | 1,120 |
| 2013-10-02 | 120 | 121 | 113 | 115 | 2,358,000 | 1,150 |
| 2013-10-01 | 122 | 124 | 118 | 118 | 2,012,000 | 1,180 |
| 2013-09-30 | 121 | 124 | 120 | 121 | 1,678,000 | 1,210 |
| 2013-09-27 | 127 | 128 | 121 | 124 | 2,271,000 | 1,240 |
| 2013-09-26 | 115 | 127 | 115 | 125 | 4,742,000 | 1,250 |
| 2013-09-25 | 129 | 131 | 118 | 120 | 5,226,000 | 1,200 |
| 2013-09-24 | 129 | 138 | 128 | 133 | 7,499,000 | 1,330 |
| 2013-09-20 | 132 | 133 | 127 | 128 | 6,617,000 | 1,280 |
| 2013-09-19 | 121 | 130 | 120 | 126 | 7,504,000 | 1,260 |
| 2013-09-18 | 125 | 126 | 118 | 121 | 6,917,000 | 1,210 |
| 2013-09-17 | 116 | 146 | 115 | 128 | 34,864,000 | 1,280 |
| 2013-09-13 | 112 | 118 | 109 | 114 | 8,663,000 | 1,140 |
| 2013-09-12 | 108 | 116 | 107 | 115 | 10,559,000 | 1,150 |
| 2013-09-11 | 118 | 127 | 105 | 113 | 53,727,000 | 1,130 |
| 2013-09-10 | 74 | 103 | 73 | 103 | 39,899,000 | 1,030 |
| 2013-09-09 | 76 | 76 | 73 | 73 | 4,344,000 | 730 |
| 2013-09-06 | 71 | 71 | 68 | 69 | 2,790,000 | 690 |
| 2013-09-05 | 70 | 71 | 70 | 71 | 3,331,000 | 710 |
| 2013-09-04 | 69 | 70 | 68 | 68 | 2,389,000 | 680 |
| 2013-09-03 | 66 | 70 | 66 | 70 | 3,020,000 | 700 |
| 2013-09-02 | 64 | 66 | 63 | 66 | 2,752,000 | 660 |
| 2013-08-30 | 64 | 65 | 63 | 64 | 2,093,000 | 640 |
| 2013-08-29 | 65 | 65 | 63 | 63 | 2,174,000 | 630 |
| 2013-08-28 | 65 | 65 | 63 | 64 | 2,760,000 | 640 |
| 2013-08-27 | 66 | 67 | 66 | 66 | 2,054,000 | 660 |
| 2013-08-26 | 65 | 68 | 65 | 67 | 2,554,000 | 670 |
| 2013-08-23 | 65 | 65 | 64 | 64 | 2,076,000 | 640 |
| 2013-08-22 | 66 | 66 | 64 | 64 | 2,684,000 | 640 |
| 2013-08-21 | 66 | 67 | 65 | 66 | 2,393,000 | 660 |
| 2013-08-20 | 66 | 67 | 66 | 67 | 1,609,000 | 670 |
| 2013-08-19 | 66 | 67 | 65 | 66 | 2,447,000 | 660 |
| 2013-08-16 | 65 | 66 | 65 | 66 | 1,726,000 | 660 |
| 2013-08-15 | 66 | 66 | 65 | 65 | 1,819,000 | 650 |
| 2013-08-14 | 65 | 66 | 65 | 66 | 1,874,000 | 660 |
| 2013-08-13 | 64 | 66 | 64 | 66 | 2,130,000 | 660 |
| 2013-08-12 | 64 | 65 | 63 | 63 | 1,887,000 | 630 |
| 2013-08-09 | 64 | 66 | 64 | 65 | 1,786,000 | 650 |
| 2013-08-08 | 65 | 65 | 64 | 65 | 1,975,000 | 650 |
| 2013-08-07 | 66 | 66 | 65 | 65 | 2,193,000 | 650 |
| 2013-08-06 | 68 | 68 | 66 | 66 | 2,090,000 | 660 |
| 2013-08-05 | 66 | 68 | 66 | 68 | 2,185,000 | 680 |
| 2013-08-02 | 65 | 67 | 65 | 67 | 2,368,000 | 670 |
| 2013-08-01 | 66 | 66 | 64 | 64 | 2,392,000 | 640 |
| 2013-07-31 | 66 | 66 | 65 | 66 | 2,555,000 | 660 |
| 2013-07-30 | 61 | 67 | 61 | 66 | 2,562,000 | 660 |
| 2013-07-29 | 64 | 64 | 61 | 61 | 2,246,000 | 610 |
| 2013-07-26 | 65 | 66 | 65 | 65 | 2,062,000 | 650 |
| 2013-07-25 | 69 | 69 | 67 | 67 | 2,138,000 | 670 |
| 2013-07-24 | 69 | 70 | 68 | 69 | 1,892,000 | 690 |
| 2013-07-23 | 70 | 71 | 70 | 70 | 1,427,000 | 700 |
| 2013-07-22 | 72 | 72 | 69 | 71 | 2,205,000 | 710 |
| 2013-07-19 | 73 | 73 | 71 | 72 | 1,898,000 | 720 |
| 2013-07-18 | 71 | 73 | 71 | 72 | 1,489,000 | 720 |
| 2013-07-17 | 72 | 73 | 71 | 72 | 1,884,000 | 720 |
| 2013-07-16 | 73 | 73 | 72 | 72 | 1,879,000 | 720 |
| 2013-07-12 | 73 | 73 | 72 | 73 | 1,930,000 | 730 |
| 2013-07-11 | 70 | 73 | 70 | 73 | 2,422,000 | 730 |
| 2013-07-10 | 72 | 73 | 71 | 72 | 2,383,000 | 720 |
| 2013-07-09 | 71 | 73 | 71 | 73 | 1,952,000 | 730 |
| 2013-07-08 | 73 | 74 | 70 | 71 | 2,904,000 | 710 |
| 2013-07-05 | 69 | 72 | 69 | 72 | 3,428,000 | 720 |
| 2013-07-04 | 68 | 69 | 67 | 68 | 2,735,000 | 680 |
| 2013-07-03 | 67 | 68 | 66 | 67 | 2,325,000 | 670 |
| 2013-07-02 | 64 | 68 | 64 | 67 | 2,471,000 | 670 |
| 2013-07-01 | 64 | 65 | 64 | 65 | 2,513,000 | 650 |
| 2013-06-28 | 62 | 63 | 60 | 63 | 2,247,000 | 630 |
| 2013-06-27 | 59 | 61 | 57 | 61 | 1,961,000 | 610 |
| 2013-06-26 | 63 | 63 | 57 | 57 | 2,230,000 | 570 |
| 2013-06-25 | 63 | 64 | 62 | 63 | 1,718,000 | 630 |
| 2013-06-24 | 64 | 64 | 63 | 63 | 1,739,000 | 630 |
| 2013-06-21 | 62 | 65 | 61 | 63 | 2,107,000 | 630 |
| 2013-06-20 | 65 | 65 | 64 | 65 | 1,111,000 | 650 |
| 2013-06-19 | 65 | 66 | 64 | 65 | 1,863,000 | 650 |
| 2013-06-18 | 63 | 65 | 63 | 64 | 994,000 | 640 |
| 2013-06-17 | 61 | 64 | 60 | 63 | 1,435,000 | 630 |
| 2013-06-14 | 62 | 63 | 60 | 60 | 2,184,000 | 600 |
| 2013-06-13 | 62 | 63 | 60 | 61 | 1,458,000 | 610 |
| 2013-06-12 | 59 | 64 | 59 | 63 | 1,770,000 | 630 |
| 2013-06-11 | 64 | 64 | 62 | 62 | 1,907,000 | 620 |
| 2013-06-10 | 62 | 65 | 61 | 65 | 1,785,000 | 650 |
| 2013-06-07 | 60 | 61 | 57 | 59 | 2,220,000 | 590 |
| 2013-06-06 | 65 | 66 | 62 | 62 | 2,270,000 | 620 |
| 2013-06-05 | 67 | 71 | 66 | 66 | 2,346,000 | 660 |
| 2013-06-04 | 65 | 67 | 64 | 66 | 1,490,000 | 660 |
| 2013-06-03 | 67 | 67 | 64 | 64 | 1,861,000 | 640 |
| 2013-05-31 | 68 | 69 | 67 | 68 | 1,292,000 | 680 |
| 2013-05-30 | 67 | 68 | 66 | 66 | 1,331,000 | 660 |
| 2013-05-29 | 69 | 70 | 67 | 69 | 1,373,000 | 690 |
| 2013-05-28 | 65 | 69 | 65 | 68 | 1,533,000 | 680 |
| 2013-05-27 | 68 | 69 | 63 | 66 | 3,132,000 | 660 |
| 2013-05-24 | 70 | 75 | 69 | 71 | 3,156,000 | 710 |
| 2013-05-23 | 78 | 78 | 69 | 70 | 4,331,000 | 700 |
| 2013-05-22 | 75 | 78 | 74 | 78 | 3,542,000 | 780 |
| 2013-05-21 | 75 | 76 | 74 | 76 | 2,195,000 | 760 |
| 2013-05-20 | 74 | 76 | 74 | 75 | 1,700,000 | 750 |
| 2013-05-17 | 71 | 76 | 71 | 74 | 2,678,000 | 740 |
| 2013-05-16 | 74 | 75 | 68 | 72 | 2,891,000 | 720 |
| 2013-05-15 | 79 | 79 | 73 | 73 | 2,675,000 | 730 |
| 2013-05-14 | 77 | 78 | 77 | 78 | 1,918,000 | 780 |
| 2013-05-13 | 76 | 79 | 76 | 77 | 1,799,000 | 770 |
| 2013-05-10 | 79 | 79 | 76 | 76 | 1,789,000 | 760 |
| 2013-05-09 | 81 | 81 | 78 | 78 | 1,530,000 | 780 |
| 2013-05-08 | 79 | 82 | 79 | 81 | 3,181,000 | 810 |
| 2013-05-07 | 78 | 79 | 77 | 78 | 2,177,000 | 780 |
| 2013-05-02 | 78 | 78 | 76 | 76 | 1,858,000 | 760 |
| 2013-05-01 | 78 | 80 | 78 | 78 | 2,395,000 | 780 |
| 2013-04-30 | 76 | 78 | 76 | 77 | 1,886,000 | 770 |
| 2013-04-26 | 79 | 79 | 76 | 76 | 2,784,000 | 760 |
| 2013-04-25 | 80 | 80 | 77 | 79 | 2,551,000 | 790 |
| 2013-04-24 | 83 | 84 | 79 | 79 | 4,535,000 | 790 |
| 2013-04-23 | 83 | 86 | 80 | 81 | 14,527,000 | 810 |
| 2013-04-22 | 70 | 79 | 70 | 79 | 7,545,000 | 790 |
| 2013-04-19 | 68 | 69 | 67 | 69 | 1,766,000 | 690 |
| 2013-04-18 | 68 | 70 | 68 | 68 | 1,520,000 | 680 |
| 2013-04-17 | 68 | 70 | 68 | 69 | 1,637,000 | 690 |
| 2013-04-16 | 66 | 69 | 65 | 68 | 1,987,000 | 680 |
| 2013-04-15 | 69 | 69 | 67 | 68 | 2,418,000 | 680 |
| 2013-04-12 | 69 | 69 | 66 | 68 | 2,420,000 | 680 |
| 2013-04-11 | 71 | 72 | 68 | 69 | 1,955,000 | 690 |
| 2013-04-10 | 70 | 71 | 69 | 70 | 2,831,000 | 700 |
| 2013-04-09 | 70 | 70 | 66 | 68 | 3,307,000 | 680 |
| 2013-04-08 | 65 | 70 | 63 | 70 | 3,748,000 | 700 |
| 2013-04-05 | 65 | 65 | 63 | 64 | 1,624,000 | 640 |
| 2013-04-04 | 60 | 63 | 59 | 63 | 1,451,000 | 630 |
| 2013-04-03 | 59 | 61 | 59 | 61 | 1,233,000 | 610 |
| 2013-04-02 | 57 | 59 | 56 | 58 | 1,835,000 | 580 |
| 2013-04-01 | 62 | 62 | 59 | 59 | 1,270,000 | 590 |
| 2013-03-29 | 63 | 63 | 61 | 62 | 1,378,000 | 620 |
| 2013-03-28 | 64 | 65 | 62 | 63 | 839,000 | 630 |
| 2013-03-27 | 63 | 65 | 63 | 64 | 797,000 | 640 |
| 2013-03-26 | 62 | 63 | 62 | 62 | 797,000 | 620 |
| 2013-03-25 | 64 | 64 | 62 | 62 | 798,000 | 620 |
| 2013-03-22 | 65 | 65 | 63 | 63 | 738,000 | 630 |
| 2013-03-21 | 64 | 66 | 62 | 65 | 1,566,000 | 650 |
| 2013-03-19 | 62 | 64 | 62 | 63 | 1,976,000 | 630 |
| 2013-03-18 | 62 | 63 | 61 | 61 | 1,833,000 | 610 |
| 2013-03-15 | 64 | 65 | 64 | 64 | 1,178,000 | 640 |
| 2013-03-14 | 65 | 66 | 64 | 65 | 1,127,000 | 650 |
| 2013-03-13 | 66 | 67 | 65 | 65 | 633,000 | 650 |
| 2013-03-12 | 68 | 68 | 66 | 67 | 799,000 | 670 |
| 2013-03-11 | 67 | 68 | 67 | 68 | 551,000 | 680 |
| 2013-03-08 | 66 | 67 | 66 | 66 | 931,000 | 660 |
| 2013-03-07 | 66 | 67 | 65 | 66 | 882,000 | 660 |
| 2013-03-06 | 66 | 67 | 66 | 66 | 591,000 | 660 |
| 2013-03-05 | 66 | 68 | 66 | 66 | 808,000 | 660 |
| 2013-03-04 | 67 | 69 | 66 | 66 | 1,172,000 | 660 |
| 2013-03-01 | 66 | 67 | 66 | 67 | 870,000 | 670 |
| 2013-02-28 | 66 | 66 | 65 | 66 | 1,235,000 | 660 |
| 2013-02-27 | 62 | 67 | 62 | 64 | 1,712,000 | 640 |
| 2013-02-26 | 63 | 64 | 62 | 62 | 919,000 | 620 |
| 2013-02-25 | 66 | 66 | 64 | 64 | 637,000 | 640 |
| 2013-02-22 | 65 | 66 | 64 | 64 | 951,000 | 640 |
| 2013-02-21 | 65 | 68 | 65 | 66 | 1,121,000 | 660 |
| 2013-02-20 | 67 | 68 | 65 | 65 | 793,000 | 650 |
| 2013-02-19 | 65 | 68 | 65 | 67 | 1,320,000 | 670 |
| 2013-02-18 | 62 | 66 | 61 | 64 | 906,000 | 640 |
| 2013-02-15 | 61 | 62 | 56 | 60 | 1,555,000 | 600 |
| 2013-02-14 | 62 | 62 | 61 | 61 | 1,105,000 | 610 |
| 2013-02-13 | 67 | 67 | 60 | 61 | 1,872,000 | 610 |
| 2013-02-12 | 69 | 69 | 67 | 67 | 1,485,000 | 670 |
| 2013-02-08 | 71 | 71 | 69 | 69 | 1,054,000 | 690 |
| 2013-02-07 | 70 | 72 | 68 | 70 | 2,111,000 | 700 |
| 2013-02-06 | 71 | 72 | 70 | 70 | 621,000 | 700 |
| 2013-02-05 | 71 | 72 | 70 | 70 | 923,000 | 700 |
| 2013-02-04 | 73 | 73 | 71 | 71 | 1,131,000 | 710 |
| 2013-02-01 | 75 | 75 | 72 | 72 | 719,000 | 720 |
| 2013-01-31 | 74 | 74 | 72 | 73 | 1,319,000 | 730 |
| 2013-01-30 | 70 | 76 | 70 | 75 | 3,709,000 | 750 |
| 2013-01-29 | 69 | 72 | 69 | 70 | 1,169,000 | 700 |
| 2013-01-28 | 71 | 71 | 69 | 70 | 796,000 | 700 |
| 2013-01-25 | 71 | 72 | 69 | 69 | 1,120,000 | 690 |
| 2013-01-24 | 66 | 70 | 66 | 70 | 1,953,000 | 700 |
| 2013-01-23 | 73 | 73 | 67 | 67 | 1,874,000 | 670 |
| 2013-01-22 | 75 | 77 | 72 | 73 | 1,426,000 | 730 |
| 2013-01-21 | 74 | 76 | 71 | 74 | 1,622,000 | 740 |
| 2013-01-18 | 76 | 77 | 73 | 74 | 1,591,000 | 740 |
| 2013-01-17 | 76 | 78 | 72 | 73 | 2,245,000 | 730 |
| 2013-01-16 | 79 | 81 | 76 | 76 | 2,435,000 | 760 |
| 2013-01-15 | 80 | 82 | 79 | 81 | 2,728,000 | 810 |
| 2013-01-11 | 82 | 83 | 79 | 80 | 2,158,000 | 800 |
| 2013-01-10 | 82 | 83 | 80 | 82 | 3,746,000 | 820 |
| 2013-01-09 | 74 | 80 | 73 | 80 | 3,735,000 | 800 |
| 2013-01-08 | 74 | 77 | 74 | 75 | 1,768,000 | 750 |
| 2013-01-07 | 74 | 77 | 71 | 74 | 2,988,000 | 740 |
| 2013-01-04 | 72 | 73 | 71 | 73 | 1,165,000 | 730 |
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
