1814 大末建設(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,335	1,357	1,335	1,355	43,000	1,355
2023-12-28	1,320	1,338	1,311	1,333	31,400	1,333
2023-12-27	1,312	1,317	1,308	1,317	17,100	1,317
2023-12-26	1,304	1,311	1,303	1,306	16,000	1,306
2023-12-25	1,300	1,305	1,297	1,304	19,000	1,304
2023-12-22	1,285	1,299	1,285	1,299	15,100	1,299
2023-12-21	1,288	1,292	1,283	1,285	28,700	1,285
2023-12-20	1,300	1,303	1,293	1,296	27,400	1,296
2023-12-19	1,298	1,304	1,285	1,299	51,000	1,299
2023-12-18	1,300	1,300	1,280	1,297	38,200	1,297
2023-12-15	1,306	1,309	1,301	1,304	26,000	1,304
2023-12-14	1,316	1,321	1,301	1,302	28,800	1,302
2023-12-13	1,320	1,325	1,309	1,310	31,200	1,310
2023-12-12	1,332	1,332	1,315	1,315	19,800	1,315
2023-12-11	1,310	1,332	1,310	1,332	22,700	1,332
2023-12-08	1,323	1,330	1,306	1,306	37,800	1,306
2023-12-07	1,343	1,347	1,330	1,330	27,400	1,330
2023-12-06	1,350	1,354	1,348	1,348	17,500	1,348
2023-12-05	1,366	1,368	1,342	1,342	34,300	1,342
2023-12-04	1,358	1,364	1,351	1,362	33,300	1,362
2023-12-01	1,354	1,361	1,350	1,353	31,900	1,353
2023-11-30	1,347	1,353	1,342	1,352	20,500	1,352
2023-11-29	1,340	1,346	1,339	1,340	14,000	1,340
2023-11-28	1,350	1,351	1,338	1,343	15,400	1,343
2023-11-27	1,356	1,358	1,340	1,342	39,100	1,342
2023-11-24	1,327	1,350	1,327	1,350	47,500	1,350
2023-11-22	1,309	1,323	1,309	1,322	24,900	1,322
2023-11-21	1,307	1,318	1,305	1,309	32,100	1,309
2023-11-20	1,314	1,326	1,304	1,304	43,100	1,304
2023-11-17	1,298	1,312	1,298	1,307	38,200	1,307
2023-11-16	1,300	1,302	1,286	1,295	26,600	1,295
2023-11-15	1,303	1,311	1,293	1,303	36,800	1,303
2023-11-14	1,306	1,308	1,288	1,294	34,400	1,294
2023-11-13	1,291	1,308	1,286	1,302	69,400	1,302
2023-11-10	1,290	1,298	1,288	1,295	33,800	1,295
2023-11-09	1,290	1,296	1,272	1,285	74,200	1,285
2023-11-08	1,340	1,340	1,288	1,295	151,500	1,295
2023-11-07	1,352	1,361	1,344	1,358	32,400	1,358
2023-11-06	1,342	1,355	1,340	1,348	45,300	1,348
2023-11-02	1,340	1,340	1,320	1,335	38,300	1,335
2023-11-01	1,332	1,337	1,317	1,330	48,100	1,330
2023-10-31	1,325	1,335	1,293	1,324	80,600	1,324
2023-10-30	1,338	1,359	1,308	1,308	126,700	1,308
2023-10-27	1,356	1,359	1,317	1,338	211,200	1,338
2023-10-26	1,409	1,429	1,409	1,419	19,900	1,419
2023-10-25	1,430	1,440	1,414	1,416	36,300	1,416
2023-10-24	1,437	1,440	1,390	1,427	58,700	1,427
2023-10-23	1,441	1,446	1,426	1,427	27,500	1,427
2023-10-20	1,425	1,447	1,416	1,444	43,700	1,444
2023-10-19	1,424	1,433	1,420	1,426	21,000	1,426
2023-10-18	1,431	1,438	1,423	1,437	20,400	1,437
2023-10-17	1,408	1,432	1,407	1,423	24,700	1,423
2023-10-16	1,400	1,413	1,398	1,404	31,800	1,404
2023-10-13	1,441	1,447	1,410	1,416	36,400	1,416
2023-10-12	1,450	1,454	1,435	1,453	33,200	1,453
2023-10-11	1,450	1,450	1,434	1,440	27,400	1,440
2023-10-10	1,450	1,464	1,445	1,449	24,600	1,449
2023-10-06	1,419	1,438	1,419	1,425	27,800	1,425
2023-10-05	1,373	1,422	1,370	1,419	61,700	1,419
2023-10-04	1,371	1,394	1,364	1,366	59,400	1,366
2023-10-03	1,431	1,431	1,403	1,406	42,300	1,406
2023-10-02	1,452	1,474	1,446	1,446	31,700	1,446
2023-09-29	1,481	1,481	1,437	1,452	76,800	1,452
2023-09-28	1,469	1,506	1,461	1,481	76,100	1,481
2023-09-27	1,516	1,516	1,492	1,511	128,700	1,511
2023-09-26	1,535	1,543	1,521	1,524	61,200	1,524
2023-09-25	1,540	1,542	1,518	1,536	71,000	1,536
2023-09-22	1,537	1,545	1,520	1,539	33,600	1,539
2023-09-21	1,550	1,560	1,540	1,546	40,700	1,546
2023-09-20	1,562	1,563	1,549	1,549	52,900	1,549
2023-09-19	1,532	1,559	1,524	1,559	39,900	1,559
2023-09-15	1,511	1,534	1,507	1,525	60,400	1,525
2023-09-14	1,503	1,514	1,498	1,513	25,900	1,513
2023-09-13	1,517	1,517	1,499	1,503	33,800	1,503
2023-09-12	1,505	1,520	1,503	1,520	48,100	1,520
2023-09-11	1,498	1,504	1,490	1,499	25,600	1,499
2023-09-08	1,489	1,497	1,486	1,491	44,100	1,491
2023-09-07	1,490	1,502	1,488	1,496	31,200	1,496
2023-09-06	1,497	1,498	1,489	1,490	26,800	1,490
2023-09-05	1,503	1,503	1,487	1,497	33,200	1,497
2023-09-04	1,495	1,504	1,490	1,496	30,300	1,496
2023-09-01	1,480	1,490	1,476	1,487	35,100	1,487
2023-08-31	1,471	1,480	1,462	1,476	40,900	1,476
2023-08-30	1,462	1,474	1,453	1,471	35,100	1,471
2023-08-29	1,473	1,474	1,458	1,470	28,000	1,470
2023-08-28	1,449	1,460	1,443	1,460	24,300	1,460
2023-08-25	1,440	1,445	1,427	1,442	20,800	1,442
2023-08-24	1,426	1,450	1,426	1,440	32,500	1,440
2023-08-23	1,421	1,425	1,416	1,422	17,600	1,422
2023-08-22	1,416	1,423	1,416	1,421	21,200	1,421
2023-08-21	1,413	1,431	1,410	1,419	34,100	1,419
2023-08-18	1,411	1,425	1,407	1,415	17,800	1,415
2023-08-17	1,422	1,423	1,403	1,417	36,400	1,417
2023-08-16	1,437	1,438	1,422	1,422	44,500	1,422
2023-08-15	1,452	1,452	1,437	1,443	32,500	1,443
2023-08-14	1,444	1,452	1,442	1,446	26,600	1,446
2023-08-10	1,445	1,455	1,434	1,455	26,700	1,455
2023-08-09	1,465	1,465	1,436	1,441	37,100	1,441
2023-08-08	1,448	1,479	1,445	1,465	59,100	1,465
2023-08-07	1,444	1,450	1,420	1,439	34,200	1,439
2023-08-04	1,419	1,449	1,397	1,448	152,000	1,448
2023-08-03	1,390	1,390	1,375	1,380	46,300	1,380
2023-08-02	1,405	1,416	1,393	1,393	42,200	1,393
2023-08-01	1,397	1,408	1,393	1,403	45,500	1,403
2023-07-31	1,396	1,404	1,387	1,397	49,600	1,397
2023-07-28	1,372	1,391	1,362	1,383	99,100	1,383
2023-07-27	1,396	1,396	1,373	1,383	26,700	1,383
2023-07-26	1,377	1,397	1,370	1,395	41,600	1,395
2023-07-25	1,376	1,382	1,368	1,376	22,600	1,376
2023-07-24	1,366	1,378	1,366	1,373	26,200	1,373
2023-07-21	1,348	1,369	1,342	1,361	48,500	1,361
2023-07-20	1,347	1,351	1,338	1,348	22,100	1,348
2023-07-19	1,345	1,345	1,334	1,344	32,700	1,344
2023-07-18	1,315	1,334	1,315	1,334	31,000	1,334
2023-07-14	1,333	1,336	1,310	1,316	33,500	1,316
2023-07-13	1,329	1,333	1,318	1,326	33,400	1,326
2023-07-12	1,340	1,345	1,330	1,331	36,100	1,331
2023-07-11	1,340	1,355	1,339	1,340	29,500	1,340
2023-07-10	1,340	1,350	1,337	1,338	31,600	1,338
2023-07-07	1,356	1,356	1,333	1,340	69,600	1,340
2023-07-06	1,365	1,368	1,355	1,358	38,900	1,358
2023-07-05	1,362	1,367	1,352	1,366	25,700	1,366
2023-07-04	1,367	1,375	1,360	1,362	38,200	1,362
2023-07-03	1,376	1,379	1,362	1,370	55,900	1,370
2023-06-30	1,348	1,369	1,339	1,368	58,300	1,368
2023-06-29	1,340	1,349	1,330	1,339	38,000	1,339
2023-06-28	1,321	1,338	1,321	1,338	18,200	1,338
2023-06-27	1,320	1,327	1,316	1,321	17,600	1,321
2023-06-26	1,315	1,344	1,305	1,327	47,300	1,327
2023-06-23	1,343	1,346	1,308	1,315	61,400	1,315
2023-06-22	1,330	1,342	1,326	1,336	50,800	1,336
2023-06-21	1,314	1,335	1,312	1,331	61,000	1,331
2023-06-20	1,318	1,318	1,302	1,312	31,800	1,312
2023-06-19	1,300	1,323	1,297	1,319	58,900	1,319
2023-06-16	1,292	1,294	1,282	1,290	52,100	1,290
2023-06-15	1,278	1,291	1,278	1,286	42,700	1,286
2023-06-14	1,286	1,287	1,274	1,279	43,300	1,279
2023-06-13	1,289	1,290	1,272	1,274	25,700	1,274
2023-06-12	1,282	1,292	1,278	1,282	28,800	1,282
2023-06-09	1,277	1,281	1,273	1,278	24,400	1,278
2023-06-08	1,270	1,279	1,262	1,269	37,500	1,269
2023-06-07	1,286	1,293	1,270	1,274	49,200	1,274
2023-06-06	1,274	1,292	1,270	1,286	38,700	1,286
2023-06-05	1,282	1,291	1,277	1,282	40,600	1,282
2023-06-02	1,268	1,271	1,264	1,268	19,500	1,268
2023-06-01	1,250	1,271	1,250	1,259	27,300	1,259
2023-05-31	1,270	1,271	1,250	1,255	58,100	1,255
2023-05-30	1,279	1,279	1,266	1,271	27,100	1,271
2023-05-29	1,295	1,298	1,280	1,280	35,500	1,280
2023-05-26	1,284	1,291	1,282	1,285	28,300	1,285
2023-05-25	1,267	1,289	1,267	1,289	36,700	1,289
2023-05-24	1,261	1,280	1,257	1,277	65,700	1,277
2023-05-23	1,285	1,288	1,264	1,264	52,700	1,264
2023-05-22	1,264	1,290	1,264	1,286	36,700	1,286
2023-05-19	1,276	1,279	1,264	1,264	28,200	1,264
2023-05-18	1,289	1,294	1,272	1,276	55,800	1,276
2023-05-17	1,295	1,295	1,275	1,284	31,600	1,284
2023-05-16	1,300	1,301	1,279	1,288	34,200	1,288
2023-05-15	1,288	1,301	1,281	1,301	61,400	1,301
2023-05-12	1,282	1,287	1,264	1,281	57,500	1,281
2023-05-11	1,246	1,286	1,238	1,276	151,400	1,276
2023-05-10	1,250	1,268	1,230	1,246	293,500	1,246
2023-05-09	1,241	1,265	1,239	1,263	133,300	1,263
2023-05-08	1,237	1,245	1,229	1,241	61,700	1,241
2023-05-02	1,237	1,241	1,223	1,237	51,400	1,237
2023-05-01	1,239	1,241	1,226	1,238	90,000	1,238
2023-04-28	1,200	1,225	1,200	1,225	82,800	1,225
2023-04-27	1,205	1,212	1,187	1,200	184,400	1,200
2023-04-26	1,166	1,181	1,161	1,180	43,000	1,180
2023-04-25	1,163	1,173	1,163	1,168	27,200	1,168
2023-04-24	1,167	1,169	1,160	1,166	29,900	1,166
2023-04-21	1,160	1,165	1,158	1,163	18,800	1,163
2023-04-20	1,154	1,164	1,154	1,160	16,100	1,160
2023-04-19	1,169	1,169	1,156	1,161	19,300	1,161
2023-04-18	1,163	1,166	1,161	1,165	18,000	1,165
2023-04-17	1,161	1,162	1,152	1,160	21,900	1,160
2023-04-14	1,157	1,163	1,152	1,161	28,500	1,161
2023-04-13	1,149	1,155	1,145	1,152	21,000	1,152
2023-04-12	1,143	1,154	1,143	1,154	24,100	1,154
2023-04-11	1,149	1,149	1,142	1,142	23,300	1,142
2023-04-10	1,145	1,152	1,141	1,149	21,500	1,149
2023-04-07	1,150	1,156	1,143	1,144	26,400	1,144
2023-04-06	1,158	1,161	1,147	1,150	61,400	1,150
2023-04-05	1,159	1,165	1,153	1,159	30,700	1,159
2023-04-04	1,165	1,172	1,158	1,166	30,900	1,166
2023-04-03	1,164	1,171	1,159	1,160	19,900	1,160
2023-03-31	1,166	1,176	1,160	1,163	21,000	1,163
2023-03-30	1,151	1,169	1,147	1,166	46,400	1,166
2023-03-29	1,179	1,185	1,173	1,182	31,700	1,182
2023-03-28	1,172	1,188	1,169	1,179	36,600	1,179
2023-03-27	1,159	1,178	1,155	1,178	34,500	1,178
2023-03-24	1,156	1,159	1,151	1,159	17,700	1,159
2023-03-23	1,153	1,159	1,146	1,158	12,600	1,158
2023-03-22	1,168	1,168	1,150	1,155	21,000	1,155
2023-03-20	1,166	1,166	1,146	1,146	41,000	1,146
2023-03-17	1,170	1,170	1,161	1,166	15,900	1,166
2023-03-16	1,154	1,166	1,151	1,161	31,400	1,161
2023-03-15	1,166	1,184	1,166	1,184	29,500	1,184
2023-03-14	1,180	1,180	1,154	1,159	52,900	1,159
2023-03-13	1,209	1,209	1,176	1,193	55,700	1,193
2023-03-10	1,224	1,228	1,216	1,216	44,200	1,216
2023-03-09	1,221	1,234	1,221	1,228	52,900	1,228
2023-03-08	1,221	1,226	1,211	1,221	38,000	1,221
2023-03-07	1,213	1,227	1,208	1,227	61,800	1,227
2023-03-06	1,203	1,213	1,199	1,210	43,500	1,210
2023-03-03	1,192	1,208	1,192	1,203	36,500	1,203
2023-03-02	1,213	1,213	1,190	1,191	28,700	1,191
2023-03-01	1,198	1,211	1,197	1,207	22,700	1,207
2023-02-28	1,219	1,219	1,198	1,198	33,000	1,198
2023-02-27	1,186	1,212	1,186	1,211	62,900	1,211
2023-02-24	1,177	1,190	1,177	1,186	31,800	1,186
2023-02-22	1,186	1,186	1,174	1,177	22,300	1,177
2023-02-21	1,175	1,197	1,175	1,186	54,200	1,186
2023-02-20	1,177	1,183	1,174	1,174	32,900	1,174
2023-02-17	1,158	1,183	1,157	1,181	49,200	1,181
2023-02-16	1,167	1,168	1,157	1,159	35,800	1,159
2023-02-15	1,157	1,167	1,157	1,167	26,700	1,167
2023-02-14	1,161	1,163	1,150	1,157	18,400	1,157
2023-02-13	1,159	1,159	1,150	1,154	25,400	1,154
2023-02-10	1,148	1,160	1,148	1,155	26,200	1,155
2023-02-09	1,145	1,154	1,144	1,152	23,100	1,152
2023-02-08	1,149	1,154	1,142	1,145	27,700	1,145
2023-02-07	1,147	1,159	1,145	1,149	22,800	1,149
2023-02-06	1,158	1,164	1,125	1,142	84,200	1,142
2023-02-03	1,162	1,162	1,145	1,145	55,100	1,145
2023-02-02	1,167	1,171	1,162	1,162	22,900	1,162
2023-02-01	1,168	1,173	1,162	1,165	24,200	1,165
2023-01-31	1,167	1,175	1,164	1,168	29,400	1,168
2023-01-30	1,165	1,171	1,162	1,167	82,300	1,167
2023-01-27	1,162	1,174	1,162	1,165	34,000	1,165
2023-01-26	1,168	1,170	1,161	1,168	24,100	1,168
2023-01-25	1,168	1,171	1,164	1,168	24,300	1,168
2023-01-24	1,160	1,167	1,160	1,163	35,300	1,163
2023-01-23	1,160	1,164	1,150	1,159	50,200	1,159
2023-01-20	1,134	1,154	1,134	1,154	38,600	1,154
2023-01-19	1,131	1,143	1,131	1,138	42,500	1,138
2023-01-18	1,158	1,158	1,137	1,142	52,100	1,142
2023-01-17	1,138	1,145	1,132	1,143	30,000	1,143
2023-01-16	1,138	1,141	1,130	1,133	42,900	1,133
2023-01-13	1,139	1,150	1,138	1,141	25,400	1,141
2023-01-12	1,142	1,149	1,140	1,140	25,000	1,140
2023-01-11	1,138	1,152	1,138	1,148	16,000	1,148
2023-01-10	1,144	1,150	1,138	1,138	29,400	1,138
2023-01-06	1,129	1,139	1,128	1,137	28,400	1,137
2023-01-05	1,146	1,146	1,131	1,132	36,300	1,132
2023-01-04	1,151	1,152	1,138	1,140	38,700	1,140

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