1814 大末建設(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	977	992	970	981	19,700	981
2018-12-27	948	975	938	969	37,400	969
2018-12-26	941	941	874	898	36,600	898
2018-12-25	929	947	907	912	24,500	912
2018-12-21	1,007	1,012	969	992	25,400	992
2018-12-20	1,060	1,060	1,023	1,023	28,600	1,023
2018-12-19	1,070	1,076	1,059	1,066	30,000	1,066
2018-12-18	1,116	1,116	1,076	1,076	21,200	1,076
2018-12-17	1,132	1,132	1,116	1,119	10,600	1,119
2018-12-14	1,143	1,144	1,130	1,131	17,700	1,131
2018-12-13	1,126	1,146	1,126	1,143	13,900	1,143
2018-12-12	1,106	1,129	1,102	1,127	15,500	1,127
2018-12-11	1,139	1,139	1,105	1,105	23,300	1,105
2018-12-10	1,164	1,164	1,138	1,139	18,100	1,139
2018-12-07	1,158	1,178	1,144	1,171	17,000	1,171
2018-12-06	1,163	1,167	1,145	1,166	24,100	1,166
2018-12-05	1,140	1,183	1,136	1,167	25,300	1,167
2018-12-04	1,185	1,185	1,152	1,152	21,500	1,152
2018-12-03	1,190	1,198	1,180	1,184	31,300	1,184
2018-11-30	1,185	1,194	1,177	1,190	26,600	1,190
2018-11-29	1,194	1,199	1,184	1,184	18,300	1,184
2018-11-28	1,202	1,203	1,184	1,189	30,600	1,189
2018-11-27	1,187	1,202	1,186	1,200	22,700	1,200
2018-11-26	1,177	1,197	1,165	1,187	33,000	1,187
2018-11-22	1,165	1,176	1,149	1,176	19,400	1,176
2018-11-21	1,126	1,167	1,116	1,162	26,200	1,162
2018-11-20	1,143	1,148	1,131	1,135	30,900	1,135
2018-11-19	1,115	1,160	1,104	1,150	26,400	1,150
2018-11-16	1,151	1,151	1,114	1,116	29,700	1,116
2018-11-15	1,152	1,152	1,139	1,146	16,300	1,146
2018-11-14	1,116	1,153	1,116	1,152	30,900	1,152
2018-11-13	1,131	1,144	1,111	1,116	37,000	1,116
2018-11-12	1,167	1,167	1,148	1,150	39,200	1,150
2018-11-09	1,193	1,195	1,163	1,167	62,800	1,167
2018-11-08	1,184	1,215	1,184	1,207	32,000	1,207
2018-11-07	1,190	1,192	1,177	1,182	13,100	1,182
2018-11-06	1,194	1,202	1,184	1,189	22,800	1,189
2018-11-05	1,211	1,211	1,190	1,197	24,300	1,197
2018-11-02	1,217	1,227	1,210	1,217	21,400	1,217
2018-11-01	1,217	1,235	1,210	1,225	21,100	1,225
2018-10-31	1,207	1,243	1,202	1,217	62,800	1,217
2018-10-30	1,156	1,200	1,150	1,200	27,100	1,200
2018-10-29	1,168	1,180	1,151	1,155	22,300	1,155
2018-10-26	1,172	1,182	1,159	1,169	24,400	1,169
2018-10-25	1,192	1,200	1,165	1,171	37,900	1,171
2018-10-24	1,190	1,207	1,185	1,205	15,600	1,205
2018-10-23	1,205	1,205	1,195	1,196	17,800	1,196
2018-10-22	1,205	1,214	1,195	1,209	9,500	1,209
2018-10-19	1,204	1,207	1,192	1,206	10,900	1,206
2018-10-18	1,214	1,214	1,200	1,204	16,500	1,204
2018-10-17	1,198	1,214	1,195	1,205	11,800	1,205
2018-10-16	1,191	1,197	1,181	1,189	13,200	1,189
2018-10-15	1,206	1,206	1,186	1,190	22,900	1,190
2018-10-12	1,198	1,210	1,192	1,200	15,700	1,200
2018-10-11	1,187	1,200	1,174	1,194	27,900	1,194
2018-10-10	1,222	1,225	1,207	1,212	17,000	1,212
2018-10-09	1,226	1,231	1,211	1,222	19,500	1,222
2018-10-05	1,233	1,233	1,223	1,226	10,900	1,226
2018-10-04	1,236	1,245	1,227	1,237	12,100	1,237
2018-10-03	1,249	1,251	1,227	1,230	17,500	1,230
2018-10-02	1,260	1,260	1,243	1,243	12,500	1,243
2018-10-01	1,261	1,263	1,252	1,253	14,000	1,253
2018-09-28	1,257	1,260	1,248	1,257	9,700	1,257
2018-09-27	1,257	1,258	1,244	1,247	13,500	1,247
2018-09-26	1,265	1,271	1,250	1,260	18,900	1,260
2018-09-25	1,260	1,263	1,256	1,262	19,700	1,262
2018-09-21	1,251	1,265	1,251	1,260	12,800	1,260
2018-09-20	1,270	1,272	1,252	1,261	13,900	1,261
2018-09-19	1,269	1,270	1,260	1,266	13,200	1,266
2018-09-18	1,245	1,259	1,239	1,259	15,900	1,259
2018-09-14	1,222	1,248	1,220	1,245	65,200	1,245
2018-09-13	1,215	1,229	1,214	1,224	17,400	1,224
2018-09-12	1,218	1,221	1,203	1,217	19,200	1,217
2018-09-11	1,230	1,231	1,214	1,217	19,600	1,217
2018-09-10	1,239	1,243	1,228	1,230	28,700	1,230
2018-09-07	1,234	1,245	1,229	1,241	16,100	1,241
2018-09-06	1,253	1,256	1,232	1,233	30,600	1,233
2018-09-05	1,279	1,284	1,250	1,253	24,300	1,253
2018-09-04	1,271	1,295	1,263	1,280	40,400	1,280
2018-09-03	1,274	1,284	1,263	1,268	31,900	1,268
2018-08-31	1,284	1,289	1,272	1,274	14,100	1,274
2018-08-30	1,293	1,293	1,270	1,288	19,600	1,288
2018-08-29	1,300	1,300	1,286	1,294	9,000	1,294
2018-08-28	1,306	1,306	1,288	1,288	11,000	1,288
2018-08-27	1,286	1,307	1,286	1,301	14,300	1,301
2018-08-24	1,288	1,297	1,280	1,285	7,500	1,285
2018-08-23	1,292	1,298	1,286	1,289	9,700	1,289
2018-08-22	1,280	1,293	1,272	1,291	9,600	1,291
2018-08-21	1,288	1,288	1,264	1,283	17,100	1,283
2018-08-20	1,282	1,294	1,271	1,293	17,100	1,293
2018-08-17	1,284	1,284	1,251	1,279	30,700	1,279
2018-08-16	1,285	1,286	1,267	1,280	33,600	1,280
2018-08-15	1,326	1,333	1,282	1,286	22,300	1,286
2018-08-14	1,309	1,321	1,281	1,319	47,500	1,319
2018-08-13	1,281	1,346	1,276	1,321	100,100	1,321
2018-08-10	1,251	1,268	1,242	1,256	36,900	1,256
2018-08-09	1,260	1,260	1,234	1,254	21,700	1,254
2018-08-08	1,243	1,263	1,243	1,261	23,700	1,261
2018-08-07	1,216	1,265	1,216	1,243	23,200	1,243
2018-08-06	1,249	1,261	1,211	1,219	48,000	1,219
2018-08-03	1,265	1,270	1,247	1,253	17,000	1,253
2018-08-02	1,279	1,284	1,258	1,265	20,000	1,265
2018-08-01	1,293	1,294	1,256	1,279	27,900	1,279
2018-07-31	1,314	1,314	1,286	1,291	33,900	1,291
2018-07-30	1,306	1,306	1,294	1,303	18,000	1,303
2018-07-27	1,317	1,322	1,307	1,309	17,700	1,309
2018-07-26	1,300	1,321	1,291	1,321	14,800	1,321
2018-07-25	1,290	1,297	1,288	1,290	9,700	1,290
2018-07-24	1,289	1,294	1,282	1,290	14,500	1,290
2018-07-23	1,281	1,294	1,281	1,289	12,000	1,289
2018-07-20	1,290	1,293	1,275	1,281	23,400	1,281
2018-07-19	1,296	1,305	1,293	1,297	11,900	1,297
2018-07-18	1,295	1,309	1,290	1,302	36,700	1,302
2018-07-17	1,306	1,314	1,293	1,295	32,400	1,295
2018-07-13	1,303	1,306	1,296	1,300	14,000	1,300
2018-07-12	1,300	1,313	1,297	1,303	15,800	1,303
2018-07-11	1,294	1,310	1,291	1,296	22,200	1,296
2018-07-10	1,327	1,330	1,293	1,293	22,900	1,293
2018-07-09	1,324	1,325	1,296	1,322	21,800	1,322
2018-07-06	1,288	1,317	1,285	1,309	22,600	1,309
2018-07-05	1,320	1,325	1,277	1,284	32,500	1,284
2018-07-04	1,311	1,340	1,305	1,328	25,700	1,328
2018-07-03	1,335	1,345	1,312	1,322	28,800	1,322
2018-07-02	1,411	1,411	1,338	1,342	33,700	1,342
2018-06-29	1,392	1,418	1,376	1,412	43,200	1,412
2018-06-28	1,404	1,406	1,366	1,384	36,300	1,384
2018-06-27	1,388	1,409	1,378	1,405	30,700	1,405
2018-06-26	1,379	1,405	1,378	1,387	22,000	1,387
2018-06-25	1,440	1,442	1,388	1,393	44,700	1,393
2018-06-22	1,428	1,447	1,400	1,440	33,100	1,440
2018-06-21	1,434	1,444	1,413	1,441	38,600	1,441
2018-06-20	1,411	1,431	1,369	1,427	53,800	1,427
2018-06-19	1,452	1,452	1,385	1,411	67,900	1,411
2018-06-18	1,409	1,453	1,377	1,452	124,000	1,452
2018-06-15	1,334	1,395	1,333	1,387	78,800	1,387
2018-06-14	1,339	1,339	1,322	1,329	22,200	1,329
2018-06-13	1,318	1,359	1,310	1,352	45,200	1,352
2018-06-12	1,338	1,341	1,314	1,333	32,100	1,333
2018-06-11	1,345	1,369	1,313	1,345	40,900	1,345
2018-06-08	1,344	1,355	1,317	1,348	41,500	1,348
2018-06-07	1,315	1,359	1,304	1,359	76,500	1,359
2018-06-06	1,315	1,325	1,309	1,317	31,000	1,317
2018-06-05	1,319	1,327	1,307	1,316	28,100	1,316
2018-06-04	1,328	1,349	1,307	1,318	49,600	1,318
2018-06-01	1,333	1,338	1,311	1,328	36,300	1,328
2018-05-31	1,341	1,347	1,309	1,336	39,400	1,336
2018-05-30	1,295	1,339	1,278	1,333	65,200	1,333
2018-05-29	1,295	1,316	1,287	1,311	32,500	1,311
2018-05-28	1,310	1,352	1,294	1,301	67,800	1,301
2018-05-25	1,285	1,320	1,285	1,310	27,600	1,310
2018-05-24	1,312	1,315	1,289	1,292	35,000	1,292
2018-05-23	1,288	1,320	1,288	1,312	50,700	1,312
2018-05-22	1,302	1,302	1,280	1,294	37,900	1,294
2018-05-21	1,279	1,303	1,276	1,303	47,400	1,303
2018-05-18	1,247	1,283	1,246	1,280	101,200	1,280
2018-05-17	1,209	1,246	1,209	1,241	75,800	1,241
2018-05-16	1,234	1,250	1,204	1,226	132,500	1,226
2018-05-15	1,210	1,270	1,187	1,235	411,200	1,235
2018-05-14	1,032	1,032	1,019	1,030	21,400	1,030
2018-05-11	1,023	1,030	1,018	1,028	48,500	1,028
2018-05-10	1,023	1,024	983	1,019	34,000	1,019
2018-05-09	1,018	1,034	1,013	1,024	20,000	1,024
2018-05-08	1,014	1,023	1,009	1,012	73,600	1,012
2018-05-07	1,022	1,028	1,008	1,012	51,900	1,012
2018-05-02	1,023	1,026	1,023	1,025	8,000	1,025
2018-05-01	1,027	1,031	1,021	1,022	18,400	1,022
2018-04-27	1,050	1,050	1,033	1,039	19,800	1,039
2018-04-26	1,035	1,044	1,029	1,039	23,000	1,039
2018-04-25	1,031	1,031	1,020	1,029	7,800	1,029
2018-04-24	1,014	1,038	1,014	1,032	14,100	1,032
2018-04-23	1,020	1,020	1,012	1,014	6,700	1,014
2018-04-20	1,024	1,027	1,018	1,018	6,700	1,018
2018-04-19	1,028	1,033	1,027	1,031	13,600	1,031
2018-04-18	1,014	1,026	1,013	1,026	5,900	1,026
2018-04-17	1,032	1,032	1,007	1,008	14,400	1,008
2018-04-16	1,023	1,032	1,019	1,031	13,100	1,031
2018-04-13	1,017	1,019	1,011	1,018	11,600	1,018
2018-04-12	1,014	1,019	1,012	1,016	14,600	1,016
2018-04-11	1,029	1,029	1,013	1,013	24,800	1,013
2018-04-10	1,029	1,038	1,022	1,032	16,600	1,032
2018-04-09	1,032	1,037	1,025	1,026	19,500	1,026
2018-04-06	1,053	1,058	1,034	1,034	64,000	1,034
2018-04-05	1,056	1,057	1,044	1,048	53,900	1,048
2018-04-04	1,043	1,059	1,041	1,052	51,600	1,052
2018-04-03	1,039	1,049	1,035	1,038	14,900	1,038
2018-03-30	1,054	1,054	1,039	1,050	11,800	1,050
2018-03-29	1,047	1,059	1,032	1,045	27,900	1,045
2018-03-28	1,051	1,064	1,046	1,050	27,000	1,050
2018-03-27	1,031	1,068	1,031	1,057	28,100	1,057
2018-03-26	1,011	1,020	1,003	1,020	26,000	1,020
2018-03-23	1,048	1,048	1,007	1,014	29,100	1,014
2018-03-22	1,053	1,055	1,040	1,055	17,700	1,055
2018-03-20	1,053	1,055	1,043	1,053	12,500	1,053
2018-03-19	1,060	1,061	1,045	1,053	19,900	1,053
2018-03-16	1,067	1,072	1,057	1,058	16,200	1,058
2018-03-15	1,064	1,066	1,047	1,066	23,300	1,066
2018-03-14	1,065	1,066	1,054	1,066	13,000	1,066
2018-03-13	1,048	1,063	1,047	1,061	15,800	1,061
2018-03-12	1,045	1,050	1,036	1,050	12,400	1,050
2018-03-09	1,035	1,047	1,021	1,040	32,800	1,040
2018-03-08	1,024	1,034	1,015	1,017	30,500	1,017
2018-03-07	1,035	1,044	1,018	1,026	22,800	1,026
2018-03-06	1,028	1,054	1,027	1,038	18,800	1,038
2018-03-05	1,029	1,030	1,011	1,020	28,600	1,020
2018-03-02	1,025	1,027	1,017	1,025	20,600	1,025
2018-03-01	1,040	1,040	1,025	1,031	25,500	1,031
2018-02-28	1,054	1,056	1,038	1,038	14,500	1,038
2018-02-27	1,056	1,056	1,048	1,054	12,500	1,054
2018-02-26	1,055	1,056	1,047	1,049	4,200	1,049
2018-02-23	1,058	1,059	1,044	1,057	11,700	1,057
2018-02-22	1,059	1,059	1,035	1,045	7,900	1,045
2018-02-21	1,069	1,070	1,059	1,065	12,800	1,065
2018-02-20	1,071	1,073	1,065	1,070	15,600	1,070
2018-02-19	1,054	1,068	1,049	1,066	11,000	1,066
2018-02-16	1,032	1,047	1,032	1,042	9,200	1,042
2018-02-15	1,030	1,033	1,017	1,021	10,500	1,021
2018-02-14	1,026	1,038	1,014	1,014	18,900	1,014
2018-02-13	1,044	1,049	1,018	1,026	25,000	1,026
2018-02-09	1,017	1,023	998	1,020	32,300	1,020
2018-02-08	1,041	1,058	1,041	1,047	15,900	1,047
2018-02-07	1,055	1,070	1,031	1,031	38,400	1,031
2018-02-06	1,050	1,055	1,012	1,028	33,500	1,028
2018-02-05	1,106	1,111	1,095	1,095	24,500	1,095
2018-02-02	1,134	1,144	1,127	1,136	20,700	1,136
2018-02-01	1,124	1,144	1,124	1,139	8,500	1,139
2018-01-31	1,128	1,135	1,123	1,124	19,700	1,124
2018-01-30	1,127	1,137	1,124	1,127	15,500	1,127
2018-01-29	1,117	1,129	1,117	1,129	11,300	1,129
2018-01-26	1,116	1,119	1,113	1,116	7,900	1,116
2018-01-25	1,115	1,117	1,111	1,116	11,900	1,116
2018-01-24	1,119	1,125	1,119	1,122	6,900	1,122
2018-01-23	1,125	1,125	1,114	1,122	19,000	1,122
2018-01-22	1,120	1,130	1,120	1,125	7,200	1,125
2018-01-19	1,113	1,123	1,112	1,118	4,800	1,118
2018-01-18	1,117	1,122	1,107	1,107	18,900	1,107
2018-01-17	1,150	1,153	1,101	1,116	25,900	1,116
2018-01-16	1,167	1,171	1,151	1,155	11,400	1,155
2018-01-15	1,172	1,180	1,164	1,165	11,000	1,165
2018-01-12	1,170	1,177	1,168	1,170	21,700	1,170
2018-01-11	1,175	1,180	1,165	1,169	18,000	1,169
2018-01-10	1,183	1,184	1,172	1,175	17,600	1,175
2018-01-09	1,182	1,182	1,160	1,172	13,700	1,172
2018-01-05	1,163	1,178	1,157	1,177	17,800	1,177
2018-01-04	1,165	1,165	1,145	1,156	47,700	1,156

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