1814 大末建設(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,155	1,161	1,146	1,151	15,900	1,151
2017-12-28	1,172	1,172	1,155	1,155	13,200	1,155
2017-12-27	1,157	1,186	1,157	1,171	6,500	1,171
2017-12-26	1,158	1,159	1,148	1,157	16,100	1,157
2017-12-25	1,161	1,164	1,150	1,158	10,800	1,158
2017-12-22	1,175	1,175	1,164	1,166	11,400	1,166
2017-12-21	1,148	1,176	1,148	1,168	23,000	1,168
2017-12-20	1,149	1,154	1,142	1,150	24,400	1,150
2017-12-19	1,166	1,166	1,153	1,157	17,500	1,157
2017-12-18	1,172	1,178	1,159	1,161	15,200	1,161
2017-12-15	1,168	1,182	1,161	1,171	24,200	1,171
2017-12-14	1,167	1,177	1,164	1,168	19,300	1,168
2017-12-13	1,184	1,184	1,172	1,176	15,000	1,176
2017-12-12	1,171	1,199	1,171	1,182	24,800	1,182
2017-12-11	1,172	1,172	1,162	1,171	9,800	1,171
2017-12-08	1,150	1,171	1,150	1,168	17,100	1,168
2017-12-07	1,150	1,167	1,147	1,163	33,000	1,163
2017-12-06	1,152	1,168	1,150	1,152	38,300	1,152
2017-12-05	1,156	1,181	1,124	1,175	55,400	1,175
2017-12-04	1,148	1,169	1,148	1,166	31,300	1,166
2017-12-01	1,165	1,165	1,149	1,149	22,000	1,149
2017-11-30	1,167	1,170	1,152	1,166	27,200	1,166
2017-11-29	1,139	1,164	1,139	1,164	42,600	1,164
2017-11-28	1,132	1,146	1,132	1,144	20,700	1,144
2017-11-27	1,140	1,158	1,098	1,141	81,900	1,141
2017-11-24	1,127	1,145	1,118	1,135	60,300	1,135
2017-11-22	1,100	1,127	1,094	1,123	57,000	1,123
2017-11-21	1,096	1,105	1,096	1,100	12,500	1,100
2017-11-20	1,071	1,103	1,071	1,098	39,600	1,098
2017-11-17	1,071	1,092	1,071	1,086	41,400	1,086
2017-11-16	1,045	1,087	1,045	1,071	21,700	1,071
2017-11-15	1,072	1,079	1,046	1,056	38,200	1,056
2017-11-13	1,085	1,085	1,066	1,072	16,900	1,072
2017-11-10	1,058	1,082	1,046	1,080	22,100	1,080
2017-11-09	1,085	1,091	1,070	1,082	29,100	1,082
2017-11-08	1,074	1,091	1,070	1,085	39,500	1,085
2017-11-07	1,088	1,088	1,068	1,074	51,500	1,074
2017-11-06	1,052	1,092	1,046	1,088	101,900	1,088
2017-11-02	1,040	1,054	1,028	1,054	22,600	1,054
2017-11-01	1,036	1,044	1,029	1,044	33,900	1,044
2017-10-31	1,030	1,039	1,027	1,034	26,200	1,034
2017-10-30	1,008	1,040	1,008	1,034	81,800	1,034
2017-10-27	999	1,010	998	1,008	22,900	1,008
2017-10-26	1,002	1,006	997	1,001	15,100	1,001
2017-10-25	996	1,003	993	1,002	20,200	1,002
2017-10-24	985	995	983	994	10,900	994
2017-10-23	992	993	987	992	9,200	992
2017-10-20	991	991	982	982	10,200	982
2017-10-19	992	996	988	992	13,100	992
2017-10-18	998	998	986	986	10,100	986
2017-10-17	1,000	1,003	996	998	14,200	998
2017-10-16	996	1,001	987	998	21,700	998
2017-10-13	995	995	982	993	24,800	993
2017-10-12	989	999	988	997	13,800	997
2017-10-11	995	995	984	987	17,200	987
2017-10-10	998	1,000	993	995	19,400	995
2017-10-06	991	998	991	996	13,300	996
2017-10-05	998	1,000	992	994	9,500	994
2017-10-04	997	1,009	994	1,005	20,000	1,005
2017-10-03	1,000	1,010	995	996	15,900	996
2017-10-02	988	1,012	988	1,000	38,500	1,000
2017-09-29	984	988	980	984	18,900	984
2017-09-28	989	989	972	984	21,600	984
2017-09-27	980	987	979	985	13,900	985
2017-09-26	977	985	977	980	16,500	980
2017-09-25	987	987	976	982	14,900	982
2017-09-22	989	990	979	983	8,500	983
2017-09-21	986	991	983	985	14,400	985
2017-09-20	982	991	982	984	12,700	984
2017-09-19	984	990	981	981	13,200	981
2017-09-15	973	977	966	977	7,900	977
2017-09-14	982	982	947	971	28,400	971
2017-09-13	990	991	983	983	9,500	983
2017-09-12	983	988	983	985	9,900	985
2017-09-11	984	984	972	977	20,400	977
2017-09-08	984	988	970	978	22,100	978
2017-09-07	979	989	974	978	9,400	978
2017-09-06	973	986	971	976	22,800	976
2017-09-05	988	999	979	982	18,100	982
2017-09-04	995	1,003	988	993	17,000	993
2017-09-01	1,014	1,014	1,000	1,004	7,700	1,004
2017-08-31	1,004	1,013	1,004	1,009	13,000	1,009
2017-08-30	1,009	1,019	1,002	1,005	16,700	1,005
2017-08-29	999	1,011	994	1,004	17,800	1,004
2017-08-28	999	1,013	999	1,007	16,300	1,007
2017-08-25	978	995	977	990	12,600	990
2017-08-24	978	985	973	973	9,800	973
2017-08-23	971	984	971	977	19,200	977
2017-08-22	970	981	969	972	15,100	972
2017-08-21	974	977	952	973	39,400	973
2017-08-18	990	990	973	973	22,600	973
2017-08-17	999	1,003	993	995	16,500	995
2017-08-16	999	1,002	987	992	10,400	992
2017-08-15	991	1,009	991	1,002	15,700	1,002
2017-08-14	1,005	1,006	992	995	13,800	995
2017-08-10	1,035	1,035	1,011	1,013	8,000	1,013
2017-08-09	1,032	1,036	1,017	1,031	21,700	1,031
2017-08-08	1,045	1,049	1,031	1,038	23,600	1,038
2017-08-07	1,035	1,045	1,028	1,045	18,800	1,045
2017-08-04	995	1,028	995	1,021	21,200	1,021
2017-08-03	990	1,013	986	996	56,800	996
2017-08-02	1,060	1,060	1,052	1,056	12,300	1,056
2017-08-01	1,045	1,059	1,045	1,058	25,900	1,058
2017-07-31	1,050	1,050	1,035	1,040	14,000	1,040
2017-07-28	1,039	1,043	1,032	1,042	16,800	1,042
2017-07-27	1,051	1,051	1,039	1,040	11,800	1,040
2017-07-26	1,046	1,052	1,042	1,048	10,100	1,048
2017-07-25	1,039	1,048	1,039	1,046	6,600	1,046
2017-07-24	1,044	1,052	1,040	1,047	15,100	1,047
2017-07-21	1,055	1,061	1,049	1,054	22,100	1,054
2017-07-20	1,037	1,055	1,036	1,053	26,300	1,053
2017-07-19	1,047	1,047	1,036	1,038	9,700	1,038
2017-07-18	1,048	1,048	1,037	1,047	8,900	1,047
2017-07-14	1,035	1,047	1,035	1,045	12,200	1,045
2017-07-13	1,045	1,047	1,039	1,041	12,300	1,041
2017-07-12	1,034	1,049	1,034	1,048	29,800	1,048
2017-07-11	1,030	1,046	1,028	1,044	33,500	1,044
2017-07-10	1,020	1,035	1,016	1,030	22,500	1,030
2017-07-07	1,013	1,019	1,012	1,015	9,400	1,015
2017-07-06	1,009	1,023	1,009	1,017	11,500	1,017
2017-07-05	1,011	1,016	1,005	1,013	21,600	1,013
2017-07-04	1,015	1,017	1,003	1,009	26,200	1,009
2017-07-03	1,021	1,030	1,015	1,015	11,200	1,015
2017-06-30	1,010	1,025	1,008	1,025	26,900	1,025
2017-06-29	1,010	1,018	1,009	1,015	19,500	1,015
2017-06-28	1,014	1,018	1,006	1,006	10,000	1,006
2017-06-27	1,002	1,018	1,001	1,014	25,200	1,014
2017-06-26	1,010	1,012	1,005	1,006	18,400	1,006
2017-06-23	996	1,020	996	1,006	31,400	1,006
2017-06-22	1,000	1,002	997	1,000	14,600	1,000
2017-06-21	1,011	1,017	994	1,002	19,600	1,002
2017-06-20	1,022	1,024	1,018	1,019	9,500	1,019
2017-06-19	1,022	1,024	1,002	1,015	20,600	1,015
2017-06-16	1,023	1,027	1,012	1,026	41,200	1,026
2017-06-15	1,024	1,038	1,024	1,029	21,600	1,029
2017-06-14	1,015	1,034	1,015	1,026	55,500	1,026
2017-06-13	1,015	1,024	1,011	1,015	26,400	1,015
2017-06-12	1,015	1,028	1,012	1,022	29,700	1,022
2017-06-09	1,018	1,024	1,008	1,012	38,300	1,012
2017-06-08	991	1,022	991	1,005	61,600	1,005
2017-06-07	978	992	975	989	39,500	989
2017-06-06	980	990	975	975	13,800	975
2017-06-05	975	985	975	980	20,900	980
2017-06-02	972	982	966	974	34,100	974
2017-06-01	957	970	957	965	28,200	965
2017-05-31	978	978	957	957	19,100	957
2017-05-30	952	966	952	965	8,900	965
2017-05-29	950	960	950	952	12,100	952
2017-05-26	972	972	956	958	19,200	958
2017-05-25	972	980	972	977	10,400	977
2017-05-24	964	981	964	980	32,200	980
2017-05-23	966	968	961	963	13,800	963
2017-05-22	967	970	965	965	9,200	965
2017-05-19	975	975	966	969	9,200	969
2017-05-18	956	979	955	975	22,200	975
2017-05-17	974	974	965	971	18,100	971
2017-05-16	973	976	967	976	18,300	976
2017-05-15	963	973	949	967	25,600	967
2017-05-12	961	961	945	958	27,100	958
2017-05-11	948	953	926	946	114,600	946
2017-05-10	1,002	1,013	997	1,006	35,900	1,006
2017-05-09	1,023	1,024	996	1,000	49,500	1,000
2017-05-08	1,025	1,031	1,016	1,023	55,300	1,023
2017-05-02	1,042	1,044	1,006	1,010	81,900	1,010
2017-05-01	1,010	1,052	993	1,037	165,300	1,037
2017-04-28	954	957	951	952	9,700	952
2017-04-27	952	957	946	953	14,300	953
2017-04-26	954	956	947	952	12,000	952
2017-04-25	942	956	934	944	19,500	944
2017-04-24	935	949	935	947	20,300	947
2017-04-21	935	935	923	929	10,700	929
2017-04-20	929	932	925	928	9,600	928
2017-04-19	920	932	920	925	8,400	925
2017-04-18	926	933	924	929	8,200	929
2017-04-17	918	927	914	923	12,800	923
2017-04-14	920	921	908	910	12,200	910
2017-04-13	911	922	910	920	14,300	920
2017-04-12	917	917	900	911	27,500	911
2017-04-11	931	931	915	915	14,100	915
2017-04-10	924	933	923	926	9,500	926
2017-04-07	927	944	915	915	18,100	915
2017-04-06	916	920	890	912	34,200	912
2017-04-05	947	961	920	927	41,000	927
2017-04-04	985	987	954	960	20,400	960
2017-04-03	997	1,004	982	984	32,300	984
2017-03-31	1,012	1,012	992	996	26,700	996
2017-03-30	1,006	1,012	999	1,001	14,100	1,001
2017-03-29	1,020	1,021	1,008	1,013	15,900	1,013
2017-03-28	1,025	1,028	1,019	1,027	13,000	1,027
2017-03-27	1,011	1,027	1,010	1,019	32,700	1,019
2017-03-24	1,010	1,016	1,003	1,011	9,000	1,011
2017-03-23	1,008	1,012	1,000	1,008	16,000	1,008
2017-03-22	1,004	1,015	997	1,000	25,600	1,000
2017-03-21	998	1,021	998	1,013	32,700	1,013
2017-03-17	1,003	1,007	995	1,007	24,000	1,007
2017-03-16	1,001	1,001	995	998	17,000	998
2017-03-15	1,008	1,008	998	1,001	20,100	1,001
2017-03-14	1,009	1,009	997	1,003	11,200	1,003
2017-03-13	1,003	1,006	996	1,000	11,600	1,000
2017-03-10	1,000	1,012	1,000	1,006	27,500	1,006
2017-03-09	1,014	1,023	1,001	1,002	22,500	1,002
2017-03-08	1,005	1,016	1,001	1,011	22,400	1,011
2017-03-07	1,020	1,021	1,011	1,014	9,200	1,014
2017-03-06	1,020	1,029	1,018	1,021	14,800	1,021
2017-03-03	1,044	1,044	1,016	1,019	18,200	1,019
2017-03-02	1,045	1,045	1,035	1,041	19,600	1,041
2017-03-01	1,042	1,042	1,027	1,035	13,800	1,035
2017-02-28	1,035	1,041	1,031	1,038	18,600	1,038
2017-02-27	1,039	1,039	1,010	1,031	19,900	1,031
2017-02-24	1,005	1,038	1,005	1,032	41,200	1,032
2017-02-23	1,004	1,008	1,001	1,005	12,200	1,005
2017-02-22	1,019	1,019	1,000	1,012	20,100	1,012
2017-02-21	1,015	1,039	1,007	1,024	51,200	1,024
2017-02-20	1,005	1,015	1,001	1,015	15,200	1,015
2017-02-17	994	1,002	991	999	32,500	999
2017-02-16	992	998	988	990	14,500	990
2017-02-15	996	996	980	988	24,200	988
2017-02-14	994	994	982	987	12,600	987
2017-02-13	985	996	982	991	21,500	991
2017-02-10	978	984	969	982	24,100	982
2017-02-09	966	974	962	968	14,200	968
2017-02-08	980	980	965	972	17,800	972
2017-02-07	984	984	973	973	15,100	973
2017-02-06	990	1,003	981	989	36,700	989
2017-02-03	968	982	960	978	16,800	978
2017-02-02	978	978	960	964	14,900	964
2017-02-01	980	986	969	981	18,400	981
2017-01-31	995	995	978	987	22,400	987
2017-01-30	987	998	983	998	17,200	998
2017-01-27	986	987	981	987	10,200	987
2017-01-26	989	989	981	984	11,200	984
2017-01-25	964	969	959	969	6,400	969
2017-01-24	965	966	955	957	8,700	957
2017-01-23	971	971	959	961	9,700	961
2017-01-20	973	976	967	971	9,200	971
2017-01-19	962	973	960	972	8,500	972
2017-01-18	957	965	950	962	12,900	962
2017-01-17	967	967	957	962	12,300	962
2017-01-16	980	982	969	973	14,900	973
2017-01-13	972	990	965	988	16,900	988
2017-01-12	989	989	965	981	17,200	981
2017-01-11	989	995	984	991	9,400	991
2017-01-10	1,009	1,009	987	999	18,100	999
2017-01-06	1,019	1,019	996	1,012	18,700	1,012
2017-01-05	1,025	1,039	995	1,019	47,000	1,019
2017-01-04	968	1,017	967	1,009	67,800	1,009

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