1814 大末建設(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3086087186086726,900867
2014-12-2986086085085728,200857
2014-12-2681885581884246,300842
2014-12-2582883180581584,000815
2014-12-2483383982883150,200831
2014-12-2283384582883029,600830
2014-12-1986586583083847,800838
2014-12-1885085985085431,400854
2014-12-1784085983883830,500838
2014-12-1686787184184557,300845
2014-12-1588988986586745,200867
2014-12-1288190188189430,500894
2014-12-1188088987888335,900883
2014-12-1089591088688950,400889
2014-12-0992892891591719,100917
2014-12-0893093592092817,700928
2014-12-0592092592092315,100923
2014-12-0492392792192325,800923
2014-12-0392593192092530,700925
2014-12-0293093492092426,300924
2014-12-0193793892793024,900930
2014-11-2892693792593222,700932
2014-11-2792793692692611,400926
2014-11-2692794492193332,100933
2014-11-2594094593393727,300937
2014-11-2193693892993415,400934
2014-11-2095095093093030,200930
2014-11-1994295093594439,200944
2014-11-1894094593494332,400943
2014-11-1795495692494444,300944
2014-11-1493395091694451,200944
2014-11-1392092590892521,600925
2014-11-1293393992192336,500923
2014-11-1193293591793437,800934
2014-11-1092093591592633,700926
2014-11-0792094092092834,600928
2014-11-0693895393593525,700935
2014-11-0594095493194730,800947
2014-11-0497697694995162,100951
2014-10-3194494992794981,700949
2014-10-30900956895931259,000931
2014-10-2985185985085810,500858
2014-10-2886386584684919,600849
2014-10-2786387585786321,800863
2014-10-2486686785285522,800855
2014-10-2386188485185150,800851
2014-10-2285886384886119,300861
2014-10-2188088083084227,700842
2014-10-2085487685487429,900874
2014-10-1783185482583550,700835
2014-10-1685086283783754,200837
2014-10-1585187884686840,600868
2014-10-1484084682482558,800825
2014-10-1085487485186258,200862
2014-10-0993593587888495,800884
2014-10-0893993992593441,400934
2014-10-0795096094694632,100946
2014-10-06954970941960196,400960
2014-10-0396399196398014,400980
2014-10-0298098296096237,500962
2014-10-011,0001,00599099245,200992
2014-09-301,0151,0161,0011,00432,9001,004
2014-09-291,0061,0241,0001,01544,9001,015
2014-09-261,0011,0159991,00922,3001,009
2014-09-251,0301,0301,0121,02121,2001,021
2014-09-241,0071,0371,0071,02528,7001,025
2014-09-221,0121,0191,0101,01625,1001,016
2014-09-191,0181,0231,0151,01732,0001,017
2014-09-181,0261,0261,0131,01762,2001,017
2014-09-171,0301,0411,0231,02423,4001,024
2014-09-161,0301,0491,0211,04253,2001,042
2014-09-121,0261,0381,0241,03587,8001,035
2014-09-111,0461,0461,0301,03151,8001,031
2014-09-101,0651,0691,0361,04469,5001,044
2014-09-091,0691,0831,0631,082104,4001,082
2014-09-081,0321,0671,0221,06382,5001,063
2014-09-051,0441,0451,0221,03255,1001,032
2014-09-041,0551,0671,0321,03778,9001,037
2014-09-031,0681,0771,0461,05773,2001,057
2014-09-021,0901,0901,0561,066100,3001,066
2014-09-011,0281,0741,0231,074158,3001,074
2014-08-291,0491,0501,0201,021124,8001,021
2014-08-281,0731,0801,0411,050177,4001,050
2014-08-271,0841,0931,0621,071109,4001,071
2014-08-261,0971,0971,0781,08039,2001,080
2014-08-251,0771,0891,0671,08435,8001,084
2014-08-221,0891,0981,0601,06260,5001,062
2014-08-211,1071,1141,0821,10083,3001,100
2014-08-201,0911,1121,0911,10793,9001,107
2014-08-191,0991,1251,0691,113162,0001,113
2014-08-181,0801,1001,0631,099155,4001,099
2014-08-151,0811,0851,0541,06975,1001,069
2014-08-141,0421,0941,0421,083303,2001,083
2014-08-131,0391,0481,0341,04284,8001,042
2014-08-121,0401,0571,0311,040117,7001,040
2014-08-111,0371,0591,0211,047273,6001,047
2014-08-089931,001982987118,600987
2014-08-0798299998299978,800999
2014-08-069981,004981987121,100987
2014-08-059991,0109981,00447,2001,004
2014-08-041,0021,0109941,00281,4001,002
2014-08-019801,0139791,011164,6001,011
2014-07-31977992977991117,800991
2014-07-301,0051,005960978350,700978
2014-07-291,0601,0759821,002412,7001,002
2014-07-281041111041077,770,0001,070
2014-07-251021051011042,963,0001,040
2014-07-241041051021031,072,0001,030
2014-07-231061061031042,794,0001,040
2014-07-221011061011046,239,0001,040
2014-07-1899101981001,764,0001,000
2014-07-1799105991007,883,0001,000
2014-07-169810098981,239,000980
2014-07-15991009899781,000990
2014-07-1499999899408,000990
2014-07-11991009999320,000990
2014-07-101001019999292,000990
2014-07-09102102991001,191,0001,000
2014-07-08100102991021,436,0001,020
2014-07-0710110199100775,0001,000
2014-07-04101101100100312,0001,000
2014-07-03100101100100250,0001,000
2014-07-021021021001011,042,0001,010
2014-07-01101103101101802,0001,010
2014-06-30101102100101394,0001,010
2014-06-27102103100101719,0001,010
2014-06-26102103102102607,0001,020
2014-06-25103103102102564,0001,020
2014-06-24104104102104612,0001,040
2014-06-23105106104104777,0001,040
2014-06-201031071011042,467,0001,040
2014-06-19100103100103873,0001,030
2014-06-189910199101607,0001,010
2014-06-171001019999573,000990
2014-06-16102102100100399,0001,000
2014-06-1310110199101798,0001,010
2014-06-12102102101101444,0001,010
2014-06-11102103102102229,0001,020
2014-06-10104104102102564,0001,020
2014-06-09104105103103483,0001,030
2014-06-06103104102103323,0001,030
2014-06-05104104102102344,0001,020
2014-06-04102105102103677,0001,030
2014-06-03104104102102413,0001,020
2014-06-02101104101103482,0001,030
2014-05-30104105101101895,0001,010
2014-05-29106107104105888,0001,050
2014-05-281021051021051,593,0001,050
2014-05-27101102101102312,0001,020
2014-05-26101102100102562,0001,020
2014-05-2310010199100816,0001,000
2014-05-22949993991,531,000990
2014-05-21929591941,300,000940
2014-05-20989893952,180,000950
2014-05-1910310399991,286,000990
2014-05-16104104103103368,0001,030
2014-05-15104106104105425,0001,050
2014-05-14105105103104693,0001,040
2014-05-13104107104105932,0001,050
2014-05-121091101011022,019,0001,020
2014-05-091111121101111,105,0001,110
2014-05-08111114111111740,0001,110
2014-05-071111131101111,033,0001,110
2014-05-02113114112114494,0001,140
2014-05-01113114112114860,0001,140
2014-04-301131141101111,245,0001,110
2014-04-281161161121121,238,0001,120
2014-04-251161181161181,326,0001,180
2014-04-241141191131182,341,0001,180
2014-04-23113114112113432,0001,130
2014-04-22112116112112967,0001,120
2014-04-21113113111111317,0001,110
2014-04-18114115112113458,0001,130
2014-04-17115115113113417,0001,130
2014-04-16112115111114613,0001,140
2014-04-15112113111111368,0001,110
2014-04-14110113110111329,0001,110
2014-04-11109112109111471,0001,110
2014-04-10116116113113629,0001,130
2014-04-09113115113114566,0001,140
2014-04-08116117115115768,0001,150
2014-04-07118120117118867,0001,180
2014-04-041201231201221,655,0001,220
2014-04-03120122120120613,0001,200
2014-04-021211221191191,747,0001,190
2014-04-011171211161211,970,0001,210
2014-03-31118118115116706,0001,160
2014-03-28113118113118788,0001,180
2014-03-27110113110113753,0001,130
2014-03-26112113110111377,0001,110
2014-03-25110112110111521,0001,110
2014-03-241071131071111,040,0001,110
2014-03-20111111106107955,0001,070
2014-03-19114115110111797,0001,110
2014-03-18113114112114644,0001,140
2014-03-171131141091101,223,0001,100
2014-03-141151171131131,184,0001,130
2014-03-131201201171181,489,0001,180
2014-03-121201251181215,203,0001,210
2014-03-111171191141161,425,0001,160
2014-03-101121181121172,139,0001,170
2014-03-07112113111112809,0001,120
2014-03-06108111108111504,0001,110
2014-03-05111112108108530,0001,080
2014-03-041081101081091,060,0001,090
2014-03-03107108105108620,0001,080
2014-02-28109109107108824,0001,080
2014-02-27113114109110615,0001,100
2014-02-26113116112113620,0001,130
2014-02-25115116112113456,0001,130
2014-02-24112115112114574,0001,140
2014-02-21112113111112274,0001,120
2014-02-20113114110110791,0001,100
2014-02-19115117114114903,0001,140
2014-02-18114116112116503,0001,160
2014-02-17113114109113585,0001,130
2014-02-141141151091111,213,0001,110
2014-02-13114117112115788,0001,150
2014-02-12120120115115975,0001,150
2014-02-101211221171181,387,0001,180
2014-02-071111191111172,120,0001,170
2014-02-061041111041091,779,0001,090
2014-02-051071071001031,622,0001,030
2014-02-041021071011012,427,0001,010
2014-02-03114115111112901,0001,120
2014-01-31121121117119821,0001,190
2014-01-30120121119120458,0001,200
2014-01-29122123121123596,0001,230
2014-01-28120123119119643,0001,190
2014-01-271201211191191,462,0001,190
2014-01-24125126124124652,0001,240
2014-01-23128129125125829,0001,250
2014-01-22127127124126940,0001,260
2014-01-21129130127127728,0001,270
2014-01-20127130126129872,0001,290
2014-01-171241291241271,419,0001,270
2014-01-16127127124124669,0001,240
2014-01-15126127124125653,0001,250
2014-01-141251281231241,235,0001,240
2014-01-101281291261271,163,0001,270
2014-01-091311311281281,008,0001,280
2014-01-08132132130131964,0001,310
2014-01-071321361291301,440,0001,300
2014-01-061331351311331,448,0001,330

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