1814 大末建設(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	929	944	910	931	27,000	931
2015-12-29	914	948	909	922	63,400	922
2015-12-28	909	914	893	905	51,500	905
2015-12-25	885	896	872	879	59,200	879
2015-12-24	926	929	880	885	68,100	885
2015-12-22	923	934	923	926	21,200	926
2015-12-21	934	938	911	926	71,600	926
2015-12-18	961	961	932	934	61,100	934
2015-12-17	967	969	953	955	52,400	955
2015-12-16	964	964	940	952	38,900	952
2015-12-15	936	965	931	934	39,300	934
2015-12-14	939	953	920	951	88,500	951
2015-12-11	957	980	957	974	43,900	974
2015-12-10	989	999	972	972	53,600	972
2015-12-09	972	998	972	989	71,100	989
2015-12-08	998	1,020	970	980	124,300	980
2015-12-07	1,024	1,048	1,007	1,014	100,200	1,014
2015-12-04	1,030	1,043	1,023	1,025	92,800	1,025
2015-12-03	1,073	1,073	1,051	1,060	81,700	1,060
2015-12-02	1,070	1,077	1,035	1,075	169,900	1,075
2015-12-01	1,001	1,040	1,001	1,035	167,100	1,035
2015-11-30	981	997	981	995	109,300	995
2015-11-27	985	995	983	988	76,000	988
2015-11-26	985	996	985	988	69,400	988
2015-11-25	969	989	965	987	119,200	987
2015-11-24	948	970	940	969	108,600	969
2015-11-20	947	947	930	944	39,900	944
2015-11-19	935	947	930	942	112,900	942
2015-11-18	933	934	905	914	56,100	914
2015-11-17	925	933	917	927	52,200	927
2015-11-16	885	921	885	920	79,600	920
2015-11-13	873	900	866	900	98,300	900
2015-11-12	895	895	871	880	45,100	880
2015-11-11	880	896	874	892	58,900	892
2015-11-10	863	878	859	870	39,800	870
2015-11-09	870	882	858	865	87,100	865
2015-11-06	845	864	844	858	37,600	858
2015-11-05	827	858	827	850	43,000	850
2015-11-04	868	868	834	834	94,700	834
2015-11-02	853	864	841	850	96,900	850
2015-10-30	810	851	800	843	203,000	843
2015-10-29	774	791	771	783	28,600	783
2015-10-28	783	787	774	779	19,200	779
2015-10-27	800	800	780	793	33,700	793
2015-10-26	829	829	806	809	14,500	809
2015-10-23	825	836	821	821	52,900	821
2015-10-22	822	825	803	825	35,800	825
2015-10-21	800	825	800	825	35,200	825
2015-10-20	822	824	801	808	19,900	808
2015-10-19	823	825	813	822	36,000	822
2015-10-16	817	823	810	817	26,200	817
2015-10-15	782	818	781	817	34,700	817
2015-10-14	807	807	796	796	24,200	796
2015-10-13	799	818	795	811	20,200	811
2015-10-09	782	800	772	800	48,700	800
2015-10-08	780	785	775	777	25,600	777
2015-10-07	744	785	744	779	34,700	779
2015-10-06	753	755	745	750	13,600	750
2015-10-05	750	756	745	745	10,200	745
2015-10-02	747	753	730	750	5,500	750
2015-10-01	750	750	732	749	5,000	749
2015-09-30	755	755	740	746	7,400	746
2015-09-29	740	750	728	740	21,000	740
2015-09-28	740	755	740	748	8,700	748
2015-09-25	724	745	710	745	28,800	745
2015-09-24	726	745	724	731	16,300	731
2015-09-18	735	750	729	731	10,000	731
2015-09-17	740	750	730	750	12,800	750
2015-09-16	734	738	719	723	19,400	723
2015-09-15	731	735	720	721	13,200	721
2015-09-14	754	754	734	734	15,000	734
2015-09-11	745	756	741	754	27,700	754
2015-09-10	723	747	704	742	23,600	742
2015-09-09	720	732	719	732	12,900	732
2015-09-08	740	740	707	712	27,600	712
2015-09-07	718	720	705	714	10,300	714
2015-09-04	739	739	713	718	23,500	718
2015-09-03	735	758	735	739	18,400	739
2015-09-02	720	741	715	732	22,400	732
2015-09-01	763	763	735	735	20,400	735
2015-08-31	767	769	758	764	9,600	764
2015-08-28	770	771	758	767	11,400	767
2015-08-27	765	767	753	755	17,700	755
2015-08-26	770	770	731	748	24,200	748
2015-08-25	717	738	682	712	53,500	712
2015-08-24	757	774	731	732	58,200	732
2015-08-21	790	798	785	791	17,300	791
2015-08-20	797	798	792	796	10,600	796
2015-08-19	814	814	800	800	11,000	800
2015-08-18	814	818	810	815	12,400	815
2015-08-17	800	812	800	808	11,900	808
2015-08-14	812	812	800	807	14,600	807
2015-08-13	806	817	806	810	22,600	810
2015-08-12	800	814	800	804	25,800	804
2015-08-11	823	826	813	813	23,000	813
2015-08-10	823	823	815	821	34,600	821
2015-08-07	810	822	804	817	39,500	817
2015-08-06	814	818	801	802	51,700	802
2015-08-05	798	819	782	806	153,200	806
2015-08-04	740	761	735	760	22,000	760
2015-08-03	730	738	730	736	7,200	736
2015-07-31	730	730	722	730	8,300	730
2015-07-30	726	740	720	720	14,800	720
2015-07-29	735	735	720	729	6,300	729
2015-07-28	714	733	713	730	14,600	730
2015-07-27	742	742	722	723	16,500	723
2015-07-24	752	752	735	742	11,200	742
2015-07-23	754	757	748	752	8,800	752
2015-07-22	759	759	749	750	9,000	750
2015-07-21	762	763	751	753	5,700	753
2015-07-17	748	760	748	755	14,000	755
2015-07-16	758	758	743	753	16,700	753
2015-07-15	772	772	760	762	20,800	762
2015-07-14	764	764	752	757	14,600	757
2015-07-13	745	748	740	742	7,700	742
2015-07-10	725	738	720	733	17,400	733
2015-07-09	735	741	669	719	78,800	719
2015-07-08	772	772	747	750	35,200	750
2015-07-07	770	779	765	768	13,500	768
2015-07-06	773	777	765	769	26,100	769
2015-07-03	795	795	782	783	14,400	783
2015-07-02	797	797	781	792	18,600	792
2015-07-01	792	795	780	789	23,700	789
2015-06-30	763	794	763	794	46,400	794
2015-06-29	781	782	766	771	42,800	771
2015-06-26	795	795	783	786	75,500	786
2015-06-25	807	815	790	797	90,200	797
2015-06-24	814	817	807	812	35,500	812
2015-06-23	812	815	810	810	40,100	810
2015-06-22	820	820	812	813	18,500	813
2015-06-19	823	823	810	815	19,600	815
2015-06-18	820	821	816	817	22,500	817
2015-06-17	820	824	819	820	16,800	820
2015-06-16	829	829	819	821	13,600	821
2015-06-15	830	832	822	828	12,200	828
2015-06-12	829	831	824	826	29,500	826
2015-06-11	827	827	819	823	8,600	823
2015-06-10	822	828	817	819	20,100	819
2015-06-09	827	828	816	817	22,500	817
2015-06-08	831	832	821	825	19,300	825
2015-06-05	819	829	815	824	33,800	824
2015-06-04	819	819	815	819	30,900	819
2015-06-03	823	823	819	819	9,300	819
2015-06-02	828	831	819	819	18,400	819
2015-06-01	819	830	819	828	16,000	828
2015-05-29	834	836	828	830	12,400	830
2015-05-28	844	844	832	834	7,300	834
2015-05-27	841	844	832	838	15,800	838
2015-05-26	843	843	836	837	6,400	837
2015-05-25	838	844	838	840	12,600	840
2015-05-22	832	839	828	833	10,600	833
2015-05-21	838	838	830	832	12,300	832
2015-05-20	840	840	830	834	15,400	834
2015-05-19	826	837	826	836	12,200	836
2015-05-18	827	838	824	831	12,900	831
2015-05-15	828	837	824	832	9,700	832
2015-05-14	833	839	829	833	26,000	833
2015-05-13	818	839	818	834	26,600	834
2015-05-12	815	842	815	823	30,600	823
2015-05-11	842	849	818	820	47,800	820
2015-05-08	816	830	815	817	26,400	817
2015-05-07	820	823	811	815	27,200	815
2015-05-01	816	824	812	821	29,300	821
2015-04-30	828	828	817	819	26,900	819
2015-04-28	824	830	824	829	16,700	829
2015-04-27	830	833	823	831	9,200	831
2015-04-24	822	828	821	826	12,300	826
2015-04-23	823	827	819	825	21,600	825
2015-04-22	824	825	818	823	14,600	823
2015-04-21	815	823	815	818	11,700	818
2015-04-20	817	828	815	822	13,900	822
2015-04-17	821	827	820	821	15,200	821
2015-04-16	822	826	821	826	11,400	826
2015-04-15	836	836	820	822	33,400	822
2015-04-14	826	837	825	828	11,700	828
2015-04-13	841	842	826	828	10,500	828
2015-04-10	835	841	830	838	16,000	838
2015-04-09	831	835	830	835	12,300	835
2015-04-08	842	842	832	837	14,100	837
2015-04-07	836	842	831	835	19,700	835
2015-04-06	834	843	822	836	13,500	836
2015-04-03	821	830	813	830	20,100	830
2015-04-02	813	820	812	815	24,000	815
2015-04-01	820	823	813	816	31,400	816
2015-03-31	823	828	815	820	18,500	820
2015-03-30	828	830	813	813	35,300	813
2015-03-27	826	853	824	828	34,100	828
2015-03-26	842	842	826	826	28,900	826
2015-03-25	853	853	835	845	25,300	845
2015-03-24	837	851	837	846	8,700	846
2015-03-23	869	869	821	843	40,100	843
2015-03-20	851	869	844	844	31,500	844
2015-03-19	859	859	850	850	20,300	850
2015-03-18	859	860	853	854	12,800	854
2015-03-17	861	864	850	850	48,500	850
2015-03-16	870	871	860	861	47,600	861
2015-03-13	889	889	871	882	48,500	882
2015-03-12	883	883	866	875	30,800	875
2015-03-11	865	890	860	890	41,900	890
2015-03-10	876	891	870	875	48,000	875
2015-03-09	903	903	851	881	70,100	881
2015-03-06	912	914	877	877	38,300	877
2015-03-05	911	919	909	912	18,700	912
2015-03-04	924	924	906	922	15,200	922
2015-03-03	933	938	916	917	19,500	917
2015-03-02	932	946	930	934	20,200	934
2015-02-27	925	945	925	942	42,700	942
2015-02-26	930	941	927	929	35,600	929
2015-02-25	934	946	933	941	22,100	941
2015-02-24	943	948	935	941	34,300	941
2015-02-23	945	945	926	935	37,600	935
2015-02-20	931	945	931	935	42,900	935
2015-02-19	931	932	910	929	64,700	929
2015-02-18	932	947	932	939	69,800	939
2015-02-17	906	935	901	925	106,000	925
2015-02-16	883	904	883	897	65,900	897
2015-02-13	874	889	874	883	53,200	883
2015-02-12	886	894	876	881	50,600	881
2015-02-10	897	898	861	885	148,700	885
2015-02-09	918	925	876	888	474,700	888
2015-02-06	801	809	796	798	47,300	798
2015-02-05	800	810	798	802	18,000	802
2015-02-04	801	810	799	800	25,200	800
2015-02-03	809	815	800	801	46,900	801
2015-02-02	813	815	807	808	23,500	808
2015-01-30	833	833	821	824	10,200	824
2015-01-29	842	842	821	825	19,800	825
2015-01-28	825	843	822	843	13,800	843
2015-01-27	820	836	810	836	30,600	836
2015-01-26	811	816	809	815	11,000	815
2015-01-23	819	819	811	815	9,900	815
2015-01-22	811	817	809	813	20,700	813
2015-01-21	812	830	810	816	20,000	816
2015-01-20	811	825	811	817	17,100	817
2015-01-19	815	825	809	812	19,400	812
2015-01-16	823	823	805	812	31,700	812
2015-01-15	820	840	820	825	16,900	825
2015-01-14	815	820	815	816	18,200	816
2015-01-13	835	836	815	827	39,500	827
2015-01-09	843	849	831	836	24,300	836
2015-01-08	840	869	840	846	25,100	846
2015-01-07	845	869	830	834	30,800	834
2015-01-06	860	870	860	860	31,900	860
2015-01-05	867	882	867	874	17,300	874

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