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 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 860 | 871 | 860 | 867 | 26,900 | 867 |
| 2014-12-29 | 860 | 860 | 850 | 857 | 28,200 | 857 |
| 2014-12-26 | 818 | 855 | 818 | 842 | 46,300 | 842 |
| 2014-12-25 | 828 | 831 | 805 | 815 | 84,000 | 815 |
| 2014-12-24 | 833 | 839 | 828 | 831 | 50,200 | 831 |
| 2014-12-22 | 833 | 845 | 828 | 830 | 29,600 | 830 |
| 2014-12-19 | 865 | 865 | 830 | 838 | 47,800 | 838 |
| 2014-12-18 | 850 | 859 | 850 | 854 | 31,400 | 854 |
| 2014-12-17 | 840 | 859 | 838 | 838 | 30,500 | 838 |
| 2014-12-16 | 867 | 871 | 841 | 845 | 57,300 | 845 |
| 2014-12-15 | 889 | 889 | 865 | 867 | 45,200 | 867 |
| 2014-12-12 | 881 | 901 | 881 | 894 | 30,500 | 894 |
| 2014-12-11 | 880 | 889 | 878 | 883 | 35,900 | 883 |
| 2014-12-10 | 895 | 910 | 886 | 889 | 50,400 | 889 |
| 2014-12-09 | 928 | 928 | 915 | 917 | 19,100 | 917 |
| 2014-12-08 | 930 | 935 | 920 | 928 | 17,700 | 928 |
| 2014-12-05 | 920 | 925 | 920 | 923 | 15,100 | 923 |
| 2014-12-04 | 923 | 927 | 921 | 923 | 25,800 | 923 |
| 2014-12-03 | 925 | 931 | 920 | 925 | 30,700 | 925 |
| 2014-12-02 | 930 | 934 | 920 | 924 | 26,300 | 924 |
| 2014-12-01 | 937 | 938 | 927 | 930 | 24,900 | 930 |
| 2014-11-28 | 926 | 937 | 925 | 932 | 22,700 | 932 |
| 2014-11-27 | 927 | 936 | 926 | 926 | 11,400 | 926 |
| 2014-11-26 | 927 | 944 | 921 | 933 | 32,100 | 933 |
| 2014-11-25 | 940 | 945 | 933 | 937 | 27,300 | 937 |
| 2014-11-21 | 936 | 938 | 929 | 934 | 15,400 | 934 |
| 2014-11-20 | 950 | 950 | 930 | 930 | 30,200 | 930 |
| 2014-11-19 | 942 | 950 | 935 | 944 | 39,200 | 944 |
| 2014-11-18 | 940 | 945 | 934 | 943 | 32,400 | 943 |
| 2014-11-17 | 954 | 956 | 924 | 944 | 44,300 | 944 |
| 2014-11-14 | 933 | 950 | 916 | 944 | 51,200 | 944 |
| 2014-11-13 | 920 | 925 | 908 | 925 | 21,600 | 925 |
| 2014-11-12 | 933 | 939 | 921 | 923 | 36,500 | 923 |
| 2014-11-11 | 932 | 935 | 917 | 934 | 37,800 | 934 |
| 2014-11-10 | 920 | 935 | 915 | 926 | 33,700 | 926 |
| 2014-11-07 | 920 | 940 | 920 | 928 | 34,600 | 928 |
| 2014-11-06 | 938 | 953 | 935 | 935 | 25,700 | 935 |
| 2014-11-05 | 940 | 954 | 931 | 947 | 30,800 | 947 |
| 2014-11-04 | 976 | 976 | 949 | 951 | 62,100 | 951 |
| 2014-10-31 | 944 | 949 | 927 | 949 | 81,700 | 949 |
| 2014-10-30 | 900 | 956 | 895 | 931 | 259,000 | 931 |
| 2014-10-29 | 851 | 859 | 850 | 858 | 10,500 | 858 |
| 2014-10-28 | 863 | 865 | 846 | 849 | 19,600 | 849 |
| 2014-10-27 | 863 | 875 | 857 | 863 | 21,800 | 863 |
| 2014-10-24 | 866 | 867 | 852 | 855 | 22,800 | 855 |
| 2014-10-23 | 861 | 884 | 851 | 851 | 50,800 | 851 |
| 2014-10-22 | 858 | 863 | 848 | 861 | 19,300 | 861 |
| 2014-10-21 | 880 | 880 | 830 | 842 | 27,700 | 842 |
| 2014-10-20 | 854 | 876 | 854 | 874 | 29,900 | 874 |
| 2014-10-17 | 831 | 854 | 825 | 835 | 50,700 | 835 |
| 2014-10-16 | 850 | 862 | 837 | 837 | 54,200 | 837 |
| 2014-10-15 | 851 | 878 | 846 | 868 | 40,600 | 868 |
| 2014-10-14 | 840 | 846 | 824 | 825 | 58,800 | 825 |
| 2014-10-10 | 854 | 874 | 851 | 862 | 58,200 | 862 |
| 2014-10-09 | 935 | 935 | 878 | 884 | 95,800 | 884 |
| 2014-10-08 | 939 | 939 | 925 | 934 | 41,400 | 934 |
| 2014-10-07 | 950 | 960 | 946 | 946 | 32,100 | 946 |
| 2014-10-06 | 954 | 970 | 941 | 960 | 196,400 | 960 |
| 2014-10-03 | 963 | 991 | 963 | 980 | 14,400 | 980 |
| 2014-10-02 | 980 | 982 | 960 | 962 | 37,500 | 962 |
| 2014-10-01 | 1,000 | 1,005 | 990 | 992 | 45,200 | 992 |
| 2014-09-30 | 1,015 | 1,016 | 1,001 | 1,004 | 32,900 | 1,004 |
| 2014-09-29 | 1,006 | 1,024 | 1,000 | 1,015 | 44,900 | 1,015 |
| 2014-09-26 | 1,001 | 1,015 | 999 | 1,009 | 22,300 | 1,009 |
| 2014-09-25 | 1,030 | 1,030 | 1,012 | 1,021 | 21,200 | 1,021 |
| 2014-09-24 | 1,007 | 1,037 | 1,007 | 1,025 | 28,700 | 1,025 |
| 2014-09-22 | 1,012 | 1,019 | 1,010 | 1,016 | 25,100 | 1,016 |
| 2014-09-19 | 1,018 | 1,023 | 1,015 | 1,017 | 32,000 | 1,017 |
| 2014-09-18 | 1,026 | 1,026 | 1,013 | 1,017 | 62,200 | 1,017 |
| 2014-09-17 | 1,030 | 1,041 | 1,023 | 1,024 | 23,400 | 1,024 |
| 2014-09-16 | 1,030 | 1,049 | 1,021 | 1,042 | 53,200 | 1,042 |
| 2014-09-12 | 1,026 | 1,038 | 1,024 | 1,035 | 87,800 | 1,035 |
| 2014-09-11 | 1,046 | 1,046 | 1,030 | 1,031 | 51,800 | 1,031 |
| 2014-09-10 | 1,065 | 1,069 | 1,036 | 1,044 | 69,500 | 1,044 |
| 2014-09-09 | 1,069 | 1,083 | 1,063 | 1,082 | 104,400 | 1,082 |
| 2014-09-08 | 1,032 | 1,067 | 1,022 | 1,063 | 82,500 | 1,063 |
| 2014-09-05 | 1,044 | 1,045 | 1,022 | 1,032 | 55,100 | 1,032 |
| 2014-09-04 | 1,055 | 1,067 | 1,032 | 1,037 | 78,900 | 1,037 |
| 2014-09-03 | 1,068 | 1,077 | 1,046 | 1,057 | 73,200 | 1,057 |
| 2014-09-02 | 1,090 | 1,090 | 1,056 | 1,066 | 100,300 | 1,066 |
| 2014-09-01 | 1,028 | 1,074 | 1,023 | 1,074 | 158,300 | 1,074 |
| 2014-08-29 | 1,049 | 1,050 | 1,020 | 1,021 | 124,800 | 1,021 |
| 2014-08-28 | 1,073 | 1,080 | 1,041 | 1,050 | 177,400 | 1,050 |
| 2014-08-27 | 1,084 | 1,093 | 1,062 | 1,071 | 109,400 | 1,071 |
| 2014-08-26 | 1,097 | 1,097 | 1,078 | 1,080 | 39,200 | 1,080 |
| 2014-08-25 | 1,077 | 1,089 | 1,067 | 1,084 | 35,800 | 1,084 |
| 2014-08-22 | 1,089 | 1,098 | 1,060 | 1,062 | 60,500 | 1,062 |
| 2014-08-21 | 1,107 | 1,114 | 1,082 | 1,100 | 83,300 | 1,100 |
| 2014-08-20 | 1,091 | 1,112 | 1,091 | 1,107 | 93,900 | 1,107 |
| 2014-08-19 | 1,099 | 1,125 | 1,069 | 1,113 | 162,000 | 1,113 |
| 2014-08-18 | 1,080 | 1,100 | 1,063 | 1,099 | 155,400 | 1,099 |
| 2014-08-15 | 1,081 | 1,085 | 1,054 | 1,069 | 75,100 | 1,069 |
| 2014-08-14 | 1,042 | 1,094 | 1,042 | 1,083 | 303,200 | 1,083 |
| 2014-08-13 | 1,039 | 1,048 | 1,034 | 1,042 | 84,800 | 1,042 |
| 2014-08-12 | 1,040 | 1,057 | 1,031 | 1,040 | 117,700 | 1,040 |
| 2014-08-11 | 1,037 | 1,059 | 1,021 | 1,047 | 273,600 | 1,047 |
| 2014-08-08 | 993 | 1,001 | 982 | 987 | 118,600 | 987 |
| 2014-08-07 | 982 | 999 | 982 | 999 | 78,800 | 999 |
| 2014-08-06 | 998 | 1,004 | 981 | 987 | 121,100 | 987 |
| 2014-08-05 | 999 | 1,010 | 998 | 1,004 | 47,200 | 1,004 |
| 2014-08-04 | 1,002 | 1,010 | 994 | 1,002 | 81,400 | 1,002 |
| 2014-08-01 | 980 | 1,013 | 979 | 1,011 | 164,600 | 1,011 |
| 2014-07-31 | 977 | 992 | 977 | 991 | 117,800 | 991 |
| 2014-07-30 | 1,005 | 1,005 | 960 | 978 | 350,700 | 978 |
| 2014-07-29 | 1,060 | 1,075 | 982 | 1,002 | 412,700 | 1,002 |
| 2014-07-28 | 104 | 111 | 104 | 107 | 7,770,000 | 1,070 |
| 2014-07-25 | 102 | 105 | 101 | 104 | 2,963,000 | 1,040 |
| 2014-07-24 | 104 | 105 | 102 | 103 | 1,072,000 | 1,030 |
| 2014-07-23 | 106 | 106 | 103 | 104 | 2,794,000 | 1,040 |
| 2014-07-22 | 101 | 106 | 101 | 104 | 6,239,000 | 1,040 |
| 2014-07-18 | 99 | 101 | 98 | 100 | 1,764,000 | 1,000 |
| 2014-07-17 | 99 | 105 | 99 | 100 | 7,883,000 | 1,000 |
| 2014-07-16 | 98 | 100 | 98 | 98 | 1,239,000 | 980 |
| 2014-07-15 | 99 | 100 | 98 | 99 | 781,000 | 990 |
| 2014-07-14 | 99 | 99 | 98 | 99 | 408,000 | 990 |
| 2014-07-11 | 99 | 100 | 99 | 99 | 320,000 | 990 |
| 2014-07-10 | 100 | 101 | 99 | 99 | 292,000 | 990 |
| 2014-07-09 | 102 | 102 | 99 | 100 | 1,191,000 | 1,000 |
| 2014-07-08 | 100 | 102 | 99 | 102 | 1,436,000 | 1,020 |
| 2014-07-07 | 101 | 101 | 99 | 100 | 775,000 | 1,000 |
| 2014-07-04 | 101 | 101 | 100 | 100 | 312,000 | 1,000 |
| 2014-07-03 | 100 | 101 | 100 | 100 | 250,000 | 1,000 |
| 2014-07-02 | 102 | 102 | 100 | 101 | 1,042,000 | 1,010 |
| 2014-07-01 | 101 | 103 | 101 | 101 | 802,000 | 1,010 |
| 2014-06-30 | 101 | 102 | 100 | 101 | 394,000 | 1,010 |
| 2014-06-27 | 102 | 103 | 100 | 101 | 719,000 | 1,010 |
| 2014-06-26 | 102 | 103 | 102 | 102 | 607,000 | 1,020 |
| 2014-06-25 | 103 | 103 | 102 | 102 | 564,000 | 1,020 |
| 2014-06-24 | 104 | 104 | 102 | 104 | 612,000 | 1,040 |
| 2014-06-23 | 105 | 106 | 104 | 104 | 777,000 | 1,040 |
| 2014-06-20 | 103 | 107 | 101 | 104 | 2,467,000 | 1,040 |
| 2014-06-19 | 100 | 103 | 100 | 103 | 873,000 | 1,030 |
| 2014-06-18 | 99 | 101 | 99 | 101 | 607,000 | 1,010 |
| 2014-06-17 | 100 | 101 | 99 | 99 | 573,000 | 990 |
| 2014-06-16 | 102 | 102 | 100 | 100 | 399,000 | 1,000 |
| 2014-06-13 | 101 | 101 | 99 | 101 | 798,000 | 1,010 |
| 2014-06-12 | 102 | 102 | 101 | 101 | 444,000 | 1,010 |
| 2014-06-11 | 102 | 103 | 102 | 102 | 229,000 | 1,020 |
| 2014-06-10 | 104 | 104 | 102 | 102 | 564,000 | 1,020 |
| 2014-06-09 | 104 | 105 | 103 | 103 | 483,000 | 1,030 |
| 2014-06-06 | 103 | 104 | 102 | 103 | 323,000 | 1,030 |
| 2014-06-05 | 104 | 104 | 102 | 102 | 344,000 | 1,020 |
| 2014-06-04 | 102 | 105 | 102 | 103 | 677,000 | 1,030 |
| 2014-06-03 | 104 | 104 | 102 | 102 | 413,000 | 1,020 |
| 2014-06-02 | 101 | 104 | 101 | 103 | 482,000 | 1,030 |
| 2014-05-30 | 104 | 105 | 101 | 101 | 895,000 | 1,010 |
| 2014-05-29 | 106 | 107 | 104 | 105 | 888,000 | 1,050 |
| 2014-05-28 | 102 | 105 | 102 | 105 | 1,593,000 | 1,050 |
| 2014-05-27 | 101 | 102 | 101 | 102 | 312,000 | 1,020 |
| 2014-05-26 | 101 | 102 | 100 | 102 | 562,000 | 1,020 |
| 2014-05-23 | 100 | 101 | 99 | 100 | 816,000 | 1,000 |
| 2014-05-22 | 94 | 99 | 93 | 99 | 1,531,000 | 990 |
| 2014-05-21 | 92 | 95 | 91 | 94 | 1,300,000 | 940 |
| 2014-05-20 | 98 | 98 | 93 | 95 | 2,180,000 | 950 |
| 2014-05-19 | 103 | 103 | 99 | 99 | 1,286,000 | 990 |
| 2014-05-16 | 104 | 104 | 103 | 103 | 368,000 | 1,030 |
| 2014-05-15 | 104 | 106 | 104 | 105 | 425,000 | 1,050 |
| 2014-05-14 | 105 | 105 | 103 | 104 | 693,000 | 1,040 |
| 2014-05-13 | 104 | 107 | 104 | 105 | 932,000 | 1,050 |
| 2014-05-12 | 109 | 110 | 101 | 102 | 2,019,000 | 1,020 |
| 2014-05-09 | 111 | 112 | 110 | 111 | 1,105,000 | 1,110 |
| 2014-05-08 | 111 | 114 | 111 | 111 | 740,000 | 1,110 |
| 2014-05-07 | 111 | 113 | 110 | 111 | 1,033,000 | 1,110 |
| 2014-05-02 | 113 | 114 | 112 | 114 | 494,000 | 1,140 |
| 2014-05-01 | 113 | 114 | 112 | 114 | 860,000 | 1,140 |
| 2014-04-30 | 113 | 114 | 110 | 111 | 1,245,000 | 1,110 |
| 2014-04-28 | 116 | 116 | 112 | 112 | 1,238,000 | 1,120 |
| 2014-04-25 | 116 | 118 | 116 | 118 | 1,326,000 | 1,180 |
| 2014-04-24 | 114 | 119 | 113 | 118 | 2,341,000 | 1,180 |
| 2014-04-23 | 113 | 114 | 112 | 113 | 432,000 | 1,130 |
| 2014-04-22 | 112 | 116 | 112 | 112 | 967,000 | 1,120 |
| 2014-04-21 | 113 | 113 | 111 | 111 | 317,000 | 1,110 |
| 2014-04-18 | 114 | 115 | 112 | 113 | 458,000 | 1,130 |
| 2014-04-17 | 115 | 115 | 113 | 113 | 417,000 | 1,130 |
| 2014-04-16 | 112 | 115 | 111 | 114 | 613,000 | 1,140 |
| 2014-04-15 | 112 | 113 | 111 | 111 | 368,000 | 1,110 |
| 2014-04-14 | 110 | 113 | 110 | 111 | 329,000 | 1,110 |
| 2014-04-11 | 109 | 112 | 109 | 111 | 471,000 | 1,110 |
| 2014-04-10 | 116 | 116 | 113 | 113 | 629,000 | 1,130 |
| 2014-04-09 | 113 | 115 | 113 | 114 | 566,000 | 1,140 |
| 2014-04-08 | 116 | 117 | 115 | 115 | 768,000 | 1,150 |
| 2014-04-07 | 118 | 120 | 117 | 118 | 867,000 | 1,180 |
| 2014-04-04 | 120 | 123 | 120 | 122 | 1,655,000 | 1,220 |
| 2014-04-03 | 120 | 122 | 120 | 120 | 613,000 | 1,200 |
| 2014-04-02 | 121 | 122 | 119 | 119 | 1,747,000 | 1,190 |
| 2014-04-01 | 117 | 121 | 116 | 121 | 1,970,000 | 1,210 |
| 2014-03-31 | 118 | 118 | 115 | 116 | 706,000 | 1,160 |
| 2014-03-28 | 113 | 118 | 113 | 118 | 788,000 | 1,180 |
| 2014-03-27 | 110 | 113 | 110 | 113 | 753,000 | 1,130 |
| 2014-03-26 | 112 | 113 | 110 | 111 | 377,000 | 1,110 |
| 2014-03-25 | 110 | 112 | 110 | 111 | 521,000 | 1,110 |
| 2014-03-24 | 107 | 113 | 107 | 111 | 1,040,000 | 1,110 |
| 2014-03-20 | 111 | 111 | 106 | 107 | 955,000 | 1,070 |
| 2014-03-19 | 114 | 115 | 110 | 111 | 797,000 | 1,110 |
| 2014-03-18 | 113 | 114 | 112 | 114 | 644,000 | 1,140 |
| 2014-03-17 | 113 | 114 | 109 | 110 | 1,223,000 | 1,100 |
| 2014-03-14 | 115 | 117 | 113 | 113 | 1,184,000 | 1,130 |
| 2014-03-13 | 120 | 120 | 117 | 118 | 1,489,000 | 1,180 |
| 2014-03-12 | 120 | 125 | 118 | 121 | 5,203,000 | 1,210 |
| 2014-03-11 | 117 | 119 | 114 | 116 | 1,425,000 | 1,160 |
| 2014-03-10 | 112 | 118 | 112 | 117 | 2,139,000 | 1,170 |
| 2014-03-07 | 112 | 113 | 111 | 112 | 809,000 | 1,120 |
| 2014-03-06 | 108 | 111 | 108 | 111 | 504,000 | 1,110 |
| 2014-03-05 | 111 | 112 | 108 | 108 | 530,000 | 1,080 |
| 2014-03-04 | 108 | 110 | 108 | 109 | 1,060,000 | 1,090 |
| 2014-03-03 | 107 | 108 | 105 | 108 | 620,000 | 1,080 |
| 2014-02-28 | 109 | 109 | 107 | 108 | 824,000 | 1,080 |
| 2014-02-27 | 113 | 114 | 109 | 110 | 615,000 | 1,100 |
| 2014-02-26 | 113 | 116 | 112 | 113 | 620,000 | 1,130 |
| 2014-02-25 | 115 | 116 | 112 | 113 | 456,000 | 1,130 |
| 2014-02-24 | 112 | 115 | 112 | 114 | 574,000 | 1,140 |
| 2014-02-21 | 112 | 113 | 111 | 112 | 274,000 | 1,120 |
| 2014-02-20 | 113 | 114 | 110 | 110 | 791,000 | 1,100 |
| 2014-02-19 | 115 | 117 | 114 | 114 | 903,000 | 1,140 |
| 2014-02-18 | 114 | 116 | 112 | 116 | 503,000 | 1,160 |
| 2014-02-17 | 113 | 114 | 109 | 113 | 585,000 | 1,130 |
| 2014-02-14 | 114 | 115 | 109 | 111 | 1,213,000 | 1,110 |
| 2014-02-13 | 114 | 117 | 112 | 115 | 788,000 | 1,150 |
| 2014-02-12 | 120 | 120 | 115 | 115 | 975,000 | 1,150 |
| 2014-02-10 | 121 | 122 | 117 | 118 | 1,387,000 | 1,180 |
| 2014-02-07 | 111 | 119 | 111 | 117 | 2,120,000 | 1,170 |
| 2014-02-06 | 104 | 111 | 104 | 109 | 1,779,000 | 1,090 |
| 2014-02-05 | 107 | 107 | 100 | 103 | 1,622,000 | 1,030 |
| 2014-02-04 | 102 | 107 | 101 | 101 | 2,427,000 | 1,010 |
| 2014-02-03 | 114 | 115 | 111 | 112 | 901,000 | 1,120 |
| 2014-01-31 | 121 | 121 | 117 | 119 | 821,000 | 1,190 |
| 2014-01-30 | 120 | 121 | 119 | 120 | 458,000 | 1,200 |
| 2014-01-29 | 122 | 123 | 121 | 123 | 596,000 | 1,230 |
| 2014-01-28 | 120 | 123 | 119 | 119 | 643,000 | 1,190 |
| 2014-01-27 | 120 | 121 | 119 | 119 | 1,462,000 | 1,190 |
| 2014-01-24 | 125 | 126 | 124 | 124 | 652,000 | 1,240 |
| 2014-01-23 | 128 | 129 | 125 | 125 | 829,000 | 1,250 |
| 2014-01-22 | 127 | 127 | 124 | 126 | 940,000 | 1,260 |
| 2014-01-21 | 129 | 130 | 127 | 127 | 728,000 | 1,270 |
| 2014-01-20 | 127 | 130 | 126 | 129 | 872,000 | 1,290 |
| 2014-01-17 | 124 | 129 | 124 | 127 | 1,419,000 | 1,270 |
| 2014-01-16 | 127 | 127 | 124 | 124 | 669,000 | 1,240 |
| 2014-01-15 | 126 | 127 | 124 | 125 | 653,000 | 1,250 |
| 2014-01-14 | 125 | 128 | 123 | 124 | 1,235,000 | 1,240 |
| 2014-01-10 | 128 | 129 | 126 | 127 | 1,163,000 | 1,270 |
| 2014-01-09 | 131 | 131 | 128 | 128 | 1,008,000 | 1,280 |
| 2014-01-08 | 132 | 132 | 130 | 131 | 964,000 | 1,310 |
| 2014-01-07 | 132 | 136 | 129 | 130 | 1,440,000 | 1,300 |
| 2014-01-06 | 133 | 135 | 131 | 133 | 1,448,000 | 1,330 |
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
