1814 大末建設(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	951	965	951	957	30,400	957
2016-12-29	935	947	935	945	29,900	945
2016-12-28	925	952	925	940	14,400	940
2016-12-27	930	931	920	920	25,900	920
2016-12-26	921	931	920	922	17,800	922
2016-12-22	920	926	917	919	18,600	919
2016-12-21	931	937	927	930	23,700	930
2016-12-20	923	927	920	926	12,400	926
2016-12-19	920	927	916	923	16,500	923
2016-12-16	933	936	918	928	19,200	928
2016-12-15	939	939	925	928	16,800	928
2016-12-14	928	933	925	930	18,200	930
2016-12-13	935	935	910	925	30,500	925
2016-12-12	949	949	933	938	19,500	938
2016-12-09	940	945	937	944	21,800	944
2016-12-08	962	962	949	953	15,000	953
2016-12-07	963	965	950	957	13,200	957
2016-12-06	942	974	942	955	14,300	955
2016-12-05	938	950	935	942	25,500	942
2016-12-02	943	956	935	938	17,900	938
2016-12-01	947	975	943	949	34,300	949
2016-11-30	948	948	939	946	14,000	946
2016-11-29	930	940	928	939	16,600	939
2016-11-28	920	933	914	931	23,500	931
2016-11-25	915	924	910	917	24,800	917
2016-11-24	927	931	918	921	14,700	921
2016-11-22	920	930	908	917	26,200	917
2016-11-21	892	910	891	905	15,400	905
2016-11-18	897	897	885	889	8,400	889
2016-11-17	887	894	881	889	16,300	889
2016-11-16	890	890	877	886	10,400	886
2016-11-15	889	892	880	882	13,300	882
2016-11-14	890	891	883	887	10,300	887
2016-11-11	879	900	864	873	20,700	873
2016-11-10	891	891	864	879	21,700	879
2016-11-09	870	870	827	833	33,400	833
2016-11-08	871	876	860	871	19,300	871
2016-11-07	890	900	866	870	28,000	870
2016-11-04	853	878	853	861	19,600	861
2016-11-02	881	885	874	875	13,400	875
2016-11-01	901	901	891	896	10,200	896
2016-10-31	915	915	899	906	21,800	906
2016-10-28	896	916	896	914	37,500	914
2016-10-27	905	910	892	905	16,900	905
2016-10-26	900	904	885	904	15,300	904
2016-10-25	900	903	888	892	15,100	892
2016-10-24	889	898	885	893	15,500	893
2016-10-21	877	887	869	884	19,300	884
2016-10-20	878	878	864	871	8,100	871
2016-10-19	868	874	860	872	14,600	872
2016-10-17	852	852	840	840	13,300	840
2016-10-13	840	844	834	841	15,200	841
2016-10-12	836	847	836	842	13,200	842
2016-10-11	833	840	832	839	9,600	839
2016-10-07	844	844	823	833	28,300	833
2016-10-06	855	855	845	846	7,900	846
2016-10-05	853	853	840	843	6,700	843
2016-10-04	853	853	839	843	10,000	843
2016-10-03	857	862	853	853	4,600	853
2016-09-30	874	874	856	857	8,400	857
2016-09-29	867	876	860	874	6,600	874
2016-09-28	862	866	859	865	6,900	865
2016-09-27	864	864	850	862	12,400	862
2016-09-26	886	886	865	867	4,700	867
2016-09-23	886	886	873	880	14,200	880
2016-09-21	844	880	844	876	14,000	876
2016-09-20	845	858	840	857	13,000	857
2016-09-16	841	841	831	833	8,100	833
2016-09-15	849	849	832	833	11,200	833
2016-09-14	838	845	836	843	6,300	843
2016-09-13	847	847	836	838	11,100	838
2016-09-12	842	842	836	842	14,200	842
2016-09-09	851	854	851	852	11,000	852
2016-09-08	864	864	851	856	8,200	856
2016-09-07	850	858	850	857	14,300	857
2016-09-06	871	871	854	855	11,800	855
2016-09-05	870	872	864	868	3,800	868
2016-09-02	859	873	852	870	4,900	870
2016-09-01	853	862	847	859	15,000	859
2016-08-31	867	880	855	873	26,600	873
2016-08-30	858	858	848	854	10,600	854
2016-08-29	838	851	838	844	16,700	844
2016-08-26	854	854	836	836	18,600	836
2016-08-25	860	860	852	854	3,700	854
2016-08-24	868	868	855	858	14,300	858
2016-08-23	881	886	860	868	15,800	868
2016-08-22	865	891	865	885	8,400	885
2016-08-19	873	885	868	869	8,300	869
2016-08-18	894	894	870	873	21,900	873
2016-08-17	882	912	876	907	32,100	907
2016-08-16	894	894	882	882	11,700	882
2016-08-15	895	898	885	895	8,000	895
2016-08-12	903	904	887	888	13,500	888
2016-08-10	894	899	894	899	4,400	899
2016-08-09	898	905	894	897	7,200	897
2016-08-08	892	904	890	904	23,000	904
2016-08-05	895	900	881	885	20,900	885
2016-08-04	880	903	880	900	44,900	900
2016-08-03	896	896	882	884	19,000	884
2016-08-02	906	907	900	901	12,600	901
2016-08-01	923	923	903	909	10,600	909
2016-07-29	912	924	904	923	18,500	923
2016-07-28	895	908	895	904	11,000	904
2016-07-27	891	901	882	895	34,100	895
2016-07-26	919	919	895	895	21,100	895
2016-07-25	900	921	900	919	21,000	919
2016-07-22	898	913	895	909	18,900	909
2016-07-21	912	917	908	909	14,100	909
2016-07-20	904	920	898	917	23,400	917
2016-07-19	930	935	901	919	26,000	919
2016-07-15	939	939	920	930	17,300	930
2016-07-14	920	926	912	924	11,500	924
2016-07-13	945	949	912	925	27,700	925
2016-07-12	935	941	925	937	43,000	937
2016-07-11	890	920	881	915	38,000	915
2016-07-08	898	898	880	880	26,900	880
2016-07-07	906	915	899	900	17,200	900
2016-07-06	911	920	897	906	29,800	906
2016-07-05	925	941	925	926	12,300	926
2016-07-04	915	929	914	929	16,600	929
2016-07-01	939	939	915	917	19,300	917
2016-06-30	944	948	935	939	13,400	939
2016-06-29	949	949	930	939	16,200	939
2016-06-28	898	950	898	944	24,600	944
2016-06-27	907	931	907	927	33,200	927
2016-06-24	972	990	889	907	47,900	907
2016-06-23	948	959	942	957	12,600	957
2016-06-22	983	983	947	962	26,200	962
2016-06-21	974	990	974	980	12,500	980
2016-06-20	962	994	962	979	31,700	979
2016-06-17	962	1,011	961	963	41,200	963
2016-06-16	1,005	1,020	971	972	52,600	972
2016-06-15	986	1,025	985	1,014	20,200	1,014
2016-06-14	1,019	1,037	989	1,000	51,200	1,000
2016-06-13	1,031	1,040	1,020	1,035	35,900	1,035
2016-06-10	1,051	1,062	1,039	1,055	53,800	1,055
2016-06-09	1,025	1,057	1,025	1,053	46,700	1,053
2016-06-08	1,018	1,039	1,015	1,036	27,900	1,036
2016-06-07	1,000	1,023	1,000	1,018	25,200	1,018
2016-06-06	1,000	1,008	992	1,000	32,500	1,000
2016-06-03	1,015	1,028	995	1,026	53,500	1,026
2016-06-02	1,022	1,033	1,015	1,020	42,900	1,020
2016-06-01	1,035	1,050	1,020	1,036	38,100	1,036
2016-05-31	1,065	1,068	1,045	1,050	55,800	1,050
2016-05-30	1,038	1,065	1,018	1,065	92,800	1,065
2016-05-27	1,000	1,043	998	1,040	72,400	1,040
2016-05-26	1,013	1,015	983	993	48,700	993
2016-05-25	976	1,013	976	996	86,500	996
2016-05-24	934	965	934	965	71,400	965
2016-05-23	931	936	915	936	16,400	936
2016-05-20	924	940	924	931	28,000	931
2016-05-19	941	943	920	934	39,300	934
2016-05-18	912	943	905	939	61,100	939
2016-05-17	879	919	879	913	46,200	913
2016-05-16	879	899	873	878	48,600	878
2016-05-13	915	915	889	899	46,900	899
2016-05-12	887	912	887	909	51,100	909
2016-05-11	870	902	867	897	86,800	897
2016-05-10	829	866	825	859	100,200	859
2016-05-09	785	838	783	830	198,000	830
2016-05-06	743	752	734	752	27,900	752
2016-05-02	730	750	728	734	39,500	734
2016-04-28	758	758	724	727	23,500	727
2016-04-27	728	760	724	760	17,900	760
2016-04-26	745	745	725	734	15,200	734
2016-04-25	755	755	746	746	7,400	746
2016-04-22	739	750	721	750	13,500	750
2016-04-21	746	757	738	747	22,700	747
2016-04-20	770	770	740	741	24,200	741
2016-04-19	780	780	750	762	18,600	762
2016-04-18	755	780	740	762	31,800	762
2016-04-15	754	754	739	753	27,200	753
2016-04-14	735	749	732	747	25,200	747
2016-04-13	733	743	727	735	8,400	735
2016-04-12	723	735	720	723	15,000	723
2016-04-11	724	726	704	719	24,300	719
2016-04-08	706	720	675	709	50,500	709
2016-04-07	713	732	708	715	11,800	715
2016-04-06	708	716	704	711	28,100	711
2016-04-05	750	755	723	723	25,700	723
2016-04-04	752	771	740	757	35,700	757
2016-04-01	795	796	756	759	37,400	759
2016-03-31	802	811	794	795	13,500	795
2016-03-30	809	809	793	793	17,200	793
2016-03-29	818	821	804	809	15,000	809
2016-03-28	846	846	812	820	24,300	820
2016-03-25	830	848	825	831	35,500	831
2016-03-24	810	839	803	829	68,100	829
2016-03-23	789	802	785	800	20,000	800
2016-03-22	787	790	772	785	30,300	785
2016-03-18	783	786	770	772	15,500	772
2016-03-17	789	795	780	784	19,100	784
2016-03-16	784	788	776	783	7,600	783
2016-03-15	800	800	775	780	22,000	780
2016-03-14	805	805	784	794	39,000	794
2016-03-11	770	786	768	781	22,800	781
2016-03-10	778	778	769	776	11,700	776
2016-03-09	750	778	750	765	16,000	765
2016-03-08	783	783	750	763	28,000	763
2016-03-07	768	782	762	779	21,800	779
2016-03-04	745	760	744	760	26,000	760
2016-03-03	744	749	741	746	14,300	746
2016-03-02	742	748	738	742	22,200	742
2016-03-01	733	734	725	730	18,100	730
2016-02-29	739	744	735	736	18,700	736
2016-02-26	738	749	728	732	17,500	732
2016-02-25	716	734	716	731	11,300	731
2016-02-24	713	719	705	714	12,600	714
2016-02-23	743	743	718	718	18,900	718
2016-02-22	723	744	723	737	16,500	737
2016-02-19	749	750	730	738	25,700	738
2016-02-18	764	764	750	753	28,800	753
2016-02-17	733	738	716	734	46,200	734
2016-02-16	720	740	691	703	63,100	703
2016-02-15	718	725	700	721	46,500	721
2016-02-12	713	716	669	673	70,600	673
2016-02-10	771	780	717	720	96,500	720
2016-02-09	797	802	756	757	42,800	757
2016-02-08	820	835	805	827	32,100	827
2016-02-05	866	879	821	836	81,700	836
2016-02-04	890	908	884	898	40,600	898
2016-02-03	891	906	890	898	44,900	898
2016-02-02	938	942	909	921	66,700	921
2016-02-01	910	938	907	938	87,100	938
2016-01-29	908	910	850	897	222,700	897
2016-01-28	840	854	831	848	27,800	848
2016-01-27	825	838	820	837	23,100	837
2016-01-26	814	820	791	805	21,700	805
2016-01-25	820	824	807	814	16,600	814
2016-01-22	770	799	768	798	26,300	798
2016-01-21	756	793	739	744	48,700	744
2016-01-20	810	810	767	771	26,900	771
2016-01-19	795	816	795	812	14,600	812
2016-01-18	818	818	773	803	58,200	803
2016-01-15	868	868	831	838	27,300	838
2016-01-14	849	849	825	843	39,900	843
2016-01-13	857	880	857	869	45,500	869
2016-01-12	886	894	853	857	98,700	857
2016-01-08	889	907	880	889	26,800	889
2016-01-07	901	914	891	892	29,300	892
2016-01-06	906	927	901	907	48,600	907
2016-01-05	906	921	899	906	40,600	906
2016-01-04	939	945	899	914	65,100	914

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