1814 大末建設(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,399	1,415	1,385	1,397	84,000	1,397
2021-12-29	1,376	1,406	1,364	1,398	67,500	1,398
2021-12-28	1,330	1,384	1,330	1,377	68,700	1,377
2021-12-27	1,300	1,324	1,300	1,321	20,300	1,321
2021-12-24	1,310	1,322	1,283	1,320	27,200	1,320
2021-12-23	1,295	1,324	1,273	1,317	50,900	1,317
2021-12-22	1,312	1,312	1,263	1,281	37,600	1,281
2021-12-21	1,281	1,311	1,256	1,286	68,200	1,286
2021-12-20	1,285	1,300	1,271	1,274	91,200	1,274
2021-12-17	1,308	1,360	1,305	1,307	216,300	1,307
2021-12-16	1,194	1,357	1,191	1,347	348,100	1,347
2021-12-15	1,155	1,171	1,155	1,164	17,000	1,164
2021-12-14	1,140	1,152	1,128	1,149	18,700	1,149
2021-12-13	1,153	1,154	1,137	1,144	18,400	1,144
2021-12-10	1,155	1,165	1,149	1,153	21,000	1,153
2021-12-09	1,166	1,166	1,155	1,155	8,900	1,155
2021-12-08	1,197	1,197	1,158	1,165	27,800	1,165
2021-12-07	1,156	1,194	1,156	1,193	21,500	1,193
2021-12-06	1,157	1,207	1,131	1,149	67,500	1,149
2021-12-03	1,125	1,167	1,118	1,159	28,700	1,159
2021-12-02	1,130	1,145	1,118	1,130	47,200	1,130
2021-12-01	1,126	1,163	1,126	1,147	42,600	1,147
2021-11-30	1,181	1,195	1,118	1,118	96,500	1,118
2021-11-29	1,151	1,195	1,151	1,164	27,900	1,164
2021-11-26	1,180	1,183	1,164	1,179	30,900	1,179
2021-11-25	1,190	1,208	1,171	1,189	30,100	1,189
2021-11-24	1,193	1,198	1,170	1,190	35,700	1,190
2021-11-22	1,220	1,222	1,191	1,195	56,100	1,195
2021-11-19	1,192	1,237	1,191	1,231	41,800	1,231
2021-11-18	1,185	1,211	1,179	1,198	26,600	1,198
2021-11-17	1,176	1,227	1,176	1,202	52,700	1,202
2021-11-16	1,200	1,205	1,173	1,173	45,100	1,173
2021-11-15	1,181	1,207	1,157	1,194	84,800	1,194
2021-11-12	1,203	1,215	1,164	1,178	66,000	1,178
2021-11-11	1,186	1,220	1,152	1,209	133,400	1,209
2021-11-10	1,113	1,194	1,110	1,186	163,100	1,186
2021-11-09	1,123	1,129	1,087	1,115	99,800	1,115
2021-11-08	1,061	1,134	1,052	1,120	417,100	1,120
2021-11-05	1,049	1,049	1,049	1,049	195,900	1,049
2021-11-04	898	910	895	899	19,900	899
2021-11-02	892	894	886	891	16,200	891
2021-11-01	888	895	879	895	40,600	895
2021-10-29	876	884	859	880	34,800	880
2021-10-28	885	885	852	869	257,000	869
2021-10-27	882	892	874	890	57,600	890
2021-10-26	906	906	872	876	90,500	876
2021-10-25	900	906	888	891	66,300	891
2021-10-22	896	910	885	900	25,100	900
2021-10-21	920	920	891	896	33,200	896
2021-10-20	913	934	911	911	38,800	911
2021-10-19	920	920	911	912	8,600	912
2021-10-18	926	928	919	922	16,900	922
2021-10-15	912	927	911	924	13,200	924
2021-10-14	926	926	904	909	21,000	909
2021-10-13	938	943	924	926	21,700	926
2021-10-12	935	957	931	945	26,600	945
2021-10-11	945	948	933	938	19,500	938
2021-10-08	951	961	941	945	32,000	945
2021-10-07	954	966	941	951	40,000	951
2021-10-06	969	970	951	951	51,200	951
2021-10-05	956	995	953	966	16,600	966
2021-10-04	979	991	965	965	11,700	965
2021-10-01	977	983	976	981	6,900	981
2021-09-30	996	996	977	977	30,400	977
2021-09-29	979	997	973	990	26,500	990
2021-09-28	997	1,002	994	1,000	18,500	1,000
2021-09-27	994	1,001	991	998	5,700	998
2021-09-24	994	995	980	994	47,200	994
2021-09-22	985	990	977	983	16,000	983
2021-09-21	971	990	971	985	10,300	985
2021-09-17	1,008	1,008	994	1,001	23,100	1,001
2021-09-16	1,005	1,014	1,000	1,008	18,100	1,008
2021-09-15	1,000	1,009	998	1,009	6,900	1,009
2021-09-14	1,000	1,010	999	1,010	15,000	1,010
2021-09-13	990	1,000	990	1,000	34,200	1,000
2021-09-10	985	996	985	995	26,900	995
2021-09-09	999	999	988	993	16,900	993
2021-09-08	988	999	988	999	12,000	999
2021-09-07	995	996	986	993	12,200	993
2021-09-06	996	996	985	995	11,000	995
2021-09-03	985	991	977	981	21,400	981
2021-09-02	979	994	977	977	9,600	977
2021-09-01	994	994	980	980	24,600	980
2021-08-31	987	997	983	986	27,900	986
2021-08-30	986	997	969	986	12,800	986
2021-08-27	973	986	963	986	13,400	986
2021-08-26	989	989	972	988	5,900	988
2021-08-25	977	985	977	983	3,700	983
2021-08-24	971	984	971	977	7,200	977
2021-08-23	959	974	959	965	7,200	965
2021-08-20	984	984	961	961	6,500	961
2021-08-19	967	980	967	969	8,500	969
2021-08-18	975	977	967	967	5,800	967
2021-08-17	970	980	970	976	5,300	976
2021-08-16	991	991	971	971	16,300	971
2021-08-13	1,002	1,013	992	996	9,100	996
2021-08-12	1,003	1,009	995	1,002	3,800	1,002
2021-08-11	1,010	1,013	1,001	1,001	3,800	1,001
2021-08-10	1,014	1,014	1,005	1,010	3,700	1,010
2021-08-06	998	1,000	995	999	3,100	999
2021-08-05	1,025	1,037	999	999	9,200	999
2021-08-04	1,000	1,000	990	990	2,200	990
2021-08-03	989	1,013	989	1,000	2,900	1,000
2021-08-02	999	1,017	999	1,017	6,300	1,017
2021-07-30	1,016	1,016	997	999	12,500	999
2021-07-29	1,019	1,019	1,005	1,012	7,300	1,012
2021-07-28	990	1,011	990	1,009	4,800	1,009
2021-07-27	985	1,007	985	1,007	3,000	1,007
2021-07-26	981	990	978	990	5,100	990
2021-07-21	981	989	980	989	3,100	989
2021-07-20	971	992	971	978	4,600	978
2021-07-19	978	994	969	984	10,800	984
2021-07-16	986	1,004	986	1,002	2,000	1,002
2021-07-15	1,008	1,009	984	1,004	10,000	1,004
2021-07-14	1,021	1,021	1,000	1,004	9,800	1,004
2021-07-13	987	1,025	986	1,025	13,200	1,025
2021-07-12	988	992	982	987	9,300	987
2021-07-09	980	981	973	978	13,500	978
2021-07-08	987	990	982	985	32,200	985
2021-07-07	986	993	986	990	7,000	990
2021-07-06	989	991	987	989	3,600	989
2021-07-05	989	993	987	989	2,300	989
2021-07-02	991	991	987	990	1,300	990
2021-07-01	987	988	979	986	10,600	986
2021-06-30	990	993	985	986	14,900	986
2021-06-29	984	987	982	984	5,800	984
2021-06-28	989	989	985	986	3,600	986
2021-06-25	985	986	982	982	2,800	982
2021-06-24	972	987	970	984	5,200	984
2021-06-23	988	993	983	983	10,100	983
2021-06-22	987	1,005	987	996	7,100	996
2021-06-21	1,015	1,015	984	984	9,600	984
2021-06-18	1,015	1,016	1,014	1,014	3,600	1,014
2021-06-17	1,002	1,015	1,001	1,015	4,500	1,015
2021-06-16	1,025	1,029	1,020	1,024	3,900	1,024
2021-06-15	1,024	1,032	1,023	1,026	3,800	1,026
2021-06-14	1,034	1,034	1,021	1,033	3,600	1,033
2021-06-11	1,033	1,033	1,003	1,019	6,900	1,019
2021-06-10	1,013	1,040	1,011	1,028	10,900	1,028
2021-06-09	1,019	1,023	1,003	1,023	7,100	1,023
2021-06-08	1,010	1,019	1,008	1,019	4,700	1,019
2021-06-07	1,019	1,019	1,009	1,014	9,200	1,014
2021-06-04	1,020	1,027	1,005	1,013	18,800	1,013
2021-06-03	1,008	1,020	1,005	1,020	5,800	1,020
2021-06-02	1,006	1,020	1,001	1,017	8,200	1,017
2021-06-01	997	1,007	994	1,006	6,300	1,006
2021-05-31	990	991	987	991	6,400	991
2021-05-28	968	990	968	990	6,000	990
2021-05-27	968	975	966	968	3,700	968
2021-05-26	985	985	981	983	4,700	983
2021-05-25	1,000	1,000	985	993	1,700	993
2021-05-24	1,000	1,003	990	1,003	9,100	1,003
2021-05-21	1,004	1,010	998	1,005	6,000	1,005
2021-05-20	982	1,003	982	1,003	11,600	1,003
2021-05-19	992	999	982	982	9,400	982
2021-05-18	974	992	962	992	7,100	992
2021-05-17	979	986	977	981	14,500	981
2021-05-14	973	988	973	981	6,400	981
2021-05-13	955	966	955	958	7,000	958
2021-05-12	953	965	953	958	4,300	958
2021-05-11	972	975	953	953	13,100	953
2021-05-10	987	996	972	974	17,300	974
2021-05-07	962	962	943	950	10,500	950
2021-05-06	951	962	951	955	8,100	955
2021-04-30	966	967	960	963	10,800	963
2021-04-28	969	984	966	966	14,200	966
2021-04-27	959	962	957	959	4,900	959
2021-04-26	963	963	955	956	5,500	956
2021-04-23	960	960	954	956	3,100	956
2021-04-22	971	971	957	962	6,600	962
2021-04-21	978	978	954	956	8,400	956
2021-04-20	950	983	950	981	15,700	981
2021-04-19	953	958	951	958	5,700	958
2021-04-16	940	954	940	945	1,500	945
2021-04-15	944	959	930	948	8,200	948
2021-04-14	939	948	926	944	13,300	944
2021-04-13	936	947	935	935	4,000	935
2021-04-12	944	944	936	942	2,100	942
2021-04-09	940	941	932	935	9,100	935
2021-04-08	930	953	930	940	10,300	940
2021-04-07	922	944	922	944	6,200	944
2021-04-06	936	936	921	921	9,000	921
2021-04-05	926	951	922	951	7,500	951
2021-04-02	926	931	923	925	4,000	925
2021-04-01	960	965	921	921	13,600	921
2021-03-31	956	960	951	954	7,500	954
2021-03-30	954	965	952	956	14,200	956
2021-03-29	1,001	1,003	989	1,003	17,900	1,003
2021-03-26	985	988	980	988	6,900	988
2021-03-25	972	983	963	979	18,100	979
2021-03-24	989	989	954	954	15,500	954
2021-03-23	1,015	1,020	996	1,003	12,200	1,003
2021-03-22	1,000	1,020	1,000	1,020	9,600	1,020
2021-03-19	996	1,003	994	1,003	15,800	1,003
2021-03-18	990	1,004	975	1,004	21,400	1,004
2021-03-17	985	993	971	993	13,400	993
2021-03-16	975	978	965	972	18,100	972
2021-03-15	943	975	943	975	24,100	975
2021-03-12	944	944	935	943	14,000	943
2021-03-11	930	944	929	944	11,700	944
2021-03-10	937	937	913	929	12,100	929
2021-03-09	921	937	917	937	10,200	937
2021-03-08	918	924	905	921	14,600	921
2021-03-05	886	913	876	913	13,300	913
2021-03-04	890	891	886	887	8,100	887
2021-03-03	886	894	879	886	11,900	886
2021-03-02	907	907	887	887	8,900	887
2021-03-01	890	902	890	902	12,000	902
2021-02-26	919	919	875	875	14,400	875
2021-02-25	919	922	918	920	10,000	920
2021-02-24	923	925	915	918	9,100	918
2021-02-22	911	926	896	926	11,100	926
2021-02-19	892	912	890	912	8,000	912
2021-02-18	919	925	893	893	10,300	893
2021-02-17	895	932	894	928	19,300	928
2021-02-16	900	901	892	901	10,200	901
2021-02-15	881	895	881	893	19,800	893
2021-02-12	898	905	881	881	18,600	881
2021-02-10	892	896	889	893	15,600	893
2021-02-09	891	897	882	893	14,800	893
2021-02-08	880	891	878	889	13,000	889
2021-02-05	900	900	875	875	34,300	875
2021-02-04	875	907	875	905	46,300	905
2021-02-03	833	872	833	872	16,800	872
2021-02-02	842	860	837	860	14,500	860
2021-02-01	831	842	822	834	5,700	834
2021-01-29	840	841	828	831	14,400	831
2021-01-28	822	839	816	839	60,900	839
2021-01-27	832	839	827	831	11,300	831
2021-01-26	824	835	820	835	12,500	835
2021-01-25	819	834	812	823	11,200	823
2021-01-22	822	824	818	818	8,400	818
2021-01-21	822	846	822	823	8,000	823
2021-01-20	827	832	822	822	5,500	822
2021-01-19	822	830	812	827	14,000	827
2021-01-18	838	848	826	826	2,800	826
2021-01-15	853	853	830	838	14,900	838
2021-01-14	859	861	843	861	14,100	861
2021-01-13	850	856	845	849	12,700	849
2021-01-12	845	849	840	849	14,100	849
2021-01-08	811	854	809	849	19,600	849
2021-01-07	810	823	810	815	8,100	815
2021-01-06	815	815	787	810	23,900	810
2021-01-05	805	806	797	798	10,100	798
2021-01-04	820	820	799	802	17,900	802

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