大末建設(1814)の株価時系列情報
大末建設(1814)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/07/30 | 2,288 | 2,358 | 2,288 | 2,344 | 94,600 |
| 2025/07/29 | 2,242 | 2,264 | 2,211 | 2,257 | 33,800 |
| 2025/07/28 | 2,268 | 2,269 | 2,231 | 2,234 | 22,800 |
| 2025/07/25 | 2,262 | 2,270 | 2,254 | 2,260 | 14,800 |
| 2025/07/24 | 2,250 | 2,265 | 2,228 | 2,263 | 36,500 |
| 2025/07/23 | 2,213 | 2,243 | 2,200 | 2,235 | 43,900 |
| 2025/07/22 | 2,200 | 2,228 | 2,185 | 2,216 | 25,800 |
| 2025/07/18 | 2,215 | 2,228 | 2,191 | 2,192 | 50,600 |
| 2025/07/17 | 2,200 | 2,236 | 2,200 | 2,210 | 26,000 |
| 2025/07/16 | 2,201 | 2,225 | 2,185 | 2,210 | 39,900 |
| 2025/07/15 | 2,252 | 2,252 | 2,203 | 2,206 | 33,400 |
| 2025/07/14 | 2,256 | 2,256 | 2,227 | 2,243 | 19,500 |
| 2025/07/11 | 2,270 | 2,295 | 2,250 | 2,256 | 24,900 |
| 2025/07/10 | 2,303 | 2,305 | 2,269 | 2,270 | 26,000 |
| 2025/07/09 | 2,273 | 2,311 | 2,270 | 2,302 | 64,600 |
| 2025/07/08 | 2,224 | 2,260 | 2,213 | 2,258 | 36,600 |
| 2025/07/07 | 2,212 | 2,240 | 2,199 | 2,224 | 36,500 |
| 2025/07/04 | 2,202 | 2,234 | 2,191 | 2,211 | 77,900 |
| 2025/07/03 | 2,212 | 2,228 | 2,190 | 2,209 | 39,500 |
| 2025/07/02 | 2,180 | 2,235 | 2,159 | 2,211 | 105,100 |
| 2025/07/01 | 2,170 | 2,190 | 2,142 | 2,180 | 33,700 |
| 2025/06/30 | 2,159 | 2,184 | 2,130 | 2,156 | 74,500 |
| 2025/06/27 | 2,129 | 2,147 | 2,120 | 2,140 | 61,300 |
| 2025/06/26 | 2,146 | 2,146 | 2,107 | 2,131 | 54,200 |
| 2025/06/25 | 2,158 | 2,165 | 2,143 | 2,145 | 20,900 |
| 2025/06/24 | 2,178 | 2,180 | 2,157 | 2,158 | 24,700 |
| 2025/06/23 | 2,169 | 2,181 | 2,141 | 2,167 | 30,400 |
| 2025/06/20 | 2,184 | 2,189 | 2,172 | 2,172 | 29,100 |
| 2025/06/19 | 2,180 | 2,195 | 2,151 | 2,194 | 34,200 |
| 2025/06/18 | 2,165 | 2,191 | 2,163 | 2,172 | 27,200 |
| 2025/06/17 | 2,204 | 2,209 | 2,165 | 2,169 | 52,700 |
| 2025/06/16 | 2,131 | 2,235 | 2,122 | 2,204 | 108,800 |
| 2025/06/13 | 2,150 | 2,150 | 2,121 | 2,131 | 40,400 |
| 2025/06/12 | 2,194 | 2,200 | 2,149 | 2,155 | 37,800 |
| 2025/06/11 | 2,144 | 2,204 | 2,117 | 2,190 | 58,100 |
| 2025/06/10 | 2,165 | 2,180 | 2,144 | 2,144 | 28,100 |
| 2025/06/09 | 2,180 | 2,192 | 2,155 | 2,156 | 21,600 |
| 2025/06/06 | 2,162 | 2,190 | 2,162 | 2,171 | 26,400 |
| 2025/06/05 | 2,141 | 2,157 | 2,132 | 2,149 | 53,300 |
| 2025/06/04 | 2,183 | 2,183 | 2,147 | 2,157 | 57,200 |
| 2025/06/03 | 2,210 | 2,215 | 2,175 | 2,182 | 55,700 |
| 2025/06/02 | 2,238 | 2,258 | 2,217 | 2,224 | 31,900 |
| 2025/05/30 | 2,215 | 2,236 | 2,208 | 2,227 | 39,300 |
| 2025/05/29 | 2,227 | 2,237 | 2,205 | 2,215 | 42,400 |
| 2025/05/28 | 2,213 | 2,250 | 2,186 | 2,232 | 95,600 |
| 2025/05/27 | 2,214 | 2,220 | 2,179 | 2,195 | 59,300 |
| 2025/05/26 | 2,212 | 2,219 | 2,165 | 2,206 | 85,700 |
| 2025/05/23 | 2,090 | 2,182 | 2,088 | 2,165 | 113,400 |
| 2025/05/22 | 2,108 | 2,127 | 2,091 | 2,098 | 33,600 |
| 2025/05/21 | 2,121 | 2,148 | 2,110 | 2,130 | 54,700 |
| 2025/05/20 | 2,122 | 2,122 | 2,080 | 2,105 | 46,000 |
| 2025/05/19 | 2,026 | 2,103 | 2,020 | 2,092 | 100,300 |
| 2025/05/16 | 2,016 | 2,100 | 1,980 | 2,072 | 231,200 |
| 2025/05/15 | 2,015 | 2,036 | 1,998 | 2,021 | 80,400 |
| 2025/05/14 | 2,050 | 2,135 | 2,020 | 2,031 | 222,900 |
| 2025/05/13 | 2,105 | 2,122 | 2,000 | 2,054 | 225,600 |
| 2025/05/12 | 2,050 | 2,094 | 2,039 | 2,094 | 69,700 |
| 2025/05/09 | 2,018 | 2,050 | 2,005 | 2,038 | 38,700 |
| 2025/05/08 | 2,014 | 2,050 | 2,009 | 2,018 | 52,500 |
| 2025/05/07 | 2,022 | 2,022 | 1,992 | 2,014 | 47,200 |
| 2025/05/02 | 2,002 | 2,030 | 1,999 | 2,021 | 39,700 |
| 2025/05/01 | 2,050 | 2,055 | 2,003 | 2,005 | 99,000 |
| 2025/04/30 | 2,053 | 2,053 | 2,011 | 2,045 | 60,600 |
| 2025/04/28 | 2,024 | 2,073 | 2,024 | 2,055 | 69,700 |
| 2025/04/25 | 2,028 | 2,053 | 2,019 | 2,035 | 83,700 |
| 2025/04/24 | 2,084 | 2,094 | 2,015 | 2,018 | 93,600 |
| 2025/04/23 | 2,027 | 2,080 | 2,018 | 2,078 | 138,200 |
| 2025/04/22 | 1,968 | 1,990 | 1,957 | 1,987 | 55,700 |
| 2025/04/21 | 2,025 | 2,036 | 1,988 | 1,997 | 74,100 |
| 2025/04/18 | 1,933 | 1,995 | 1,917 | 1,995 | 117,700 |
| 2025/04/17 | 1,920 | 1,948 | 1,920 | 1,940 | 48,600 |
| 2025/04/16 | 1,946 | 1,946 | 1,913 | 1,919 | 55,000 |
| 2025/04/15 | 1,957 | 1,988 | 1,926 | 1,930 | 109,700 |
| 2025/04/14 | 1,919 | 1,973 | 1,914 | 1,955 | 153,400 |
| 2025/04/11 | 1,824 | 1,884 | 1,815 | 1,884 | 59,500 |
| 2025/04/10 | 1,864 | 1,876 | 1,826 | 1,856 | 171,800 |
| 2025/04/09 | 1,789 | 1,813 | 1,741 | 1,784 | 165,100 |
| 2025/04/08 | 1,738 | 1,874 | 1,738 | 1,807 | 302,600 |
| 2025/04/07 | 1,613 | 1,662 | 1,575 | 1,623 | 188,100 |
| 2025/04/04 | 1,793 | 1,793 | 1,707 | 1,750 | 272,600 |
| 2025/04/03 | 1,760 | 1,825 | 1,750 | 1,811 | 172,000 |
| 2025/04/02 | 1,860 | 1,868 | 1,820 | 1,830 | 57,500 |
| 2025/04/01 | 1,868 | 1,896 | 1,858 | 1,859 | 55,100 |
| 2025/03/31 | 1,860 | 1,880 | 1,827 | 1,853 | 115,300 |
| 2025/03/28 | 1,871 | 1,912 | 1,863 | 1,876 | 90,000 |
| 2025/03/27 | 1,918 | 1,925 | 1,890 | 1,924 | 111,500 |
| 2025/03/26 | 1,886 | 1,920 | 1,858 | 1,920 | 205,600 |
| 2025/03/25 | 1,869 | 1,895 | 1,863 | 1,875 | 62,000 |
| 2025/03/24 | 1,897 | 1,910 | 1,867 | 1,868 | 148,200 |
| 2025/03/21 | 1,930 | 1,957 | 1,907 | 1,910 | 241,500 |
| 2025/03/19 | 1,801 | 1,986 | 1,801 | 1,961 | 948,400 |
| 2025/03/18 | 1,798 | 1,806 | 1,792 | 1,805 | 36,100 |
| 2025/03/17 | 1,787 | 1,809 | 1,779 | 1,799 | 65,800 |
| 2025/03/14 | 1,780 | 1,784 | 1,767 | 1,776 | 21,200 |
| 2025/03/13 | 1,800 | 1,810 | 1,771 | 1,779 | 37,800 |
| 2025/03/12 | 1,815 | 1,820 | 1,800 | 1,801 | 47,800 |
| 2025/03/11 | 1,760 | 1,834 | 1,748 | 1,815 | 187,100 |
| 2025/03/10 | 1,776 | 1,786 | 1,760 | 1,768 | 47,900 |
| 2025/03/07 | 1,751 | 1,800 | 1,735 | 1,778 | 137,400 |
| 2025/03/06 | 1,750 | 1,768 | 1,749 | 1,751 | 40,300 |
| 2025/03/05 | 1,750 | 1,754 | 1,744 | 1,746 | 24,200 |
| 2025/03/04 | 1,748 | 1,748 | 1,716 | 1,733 | 44,400 |
| 2025/03/03 | 1,774 | 1,778 | 1,751 | 1,756 | 22,800 |
| 2025/02/28 | 1,759 | 1,761 | 1,727 | 1,756 | 40,100 |
| 2025/02/27 | 1,741 | 1,766 | 1,738 | 1,760 | 34,700 |
| 2025/02/26 | 1,731 | 1,741 | 1,712 | 1,723 | 62,700 |
| 2025/02/25 | 1,738 | 1,756 | 1,730 | 1,739 | 42,100 |
| 2025/02/21 | 1,730 | 1,760 | 1,729 | 1,748 | 47,800 |
| 2025/02/20 | 1,753 | 1,761 | 1,738 | 1,742 | 29,100 |
| 2025/02/19 | 1,758 | 1,772 | 1,754 | 1,755 | 23,400 |
| 2025/02/18 | 1,781 | 1,781 | 1,759 | 1,759 | 45,100 |
| 2025/02/17 | 1,797 | 1,812 | 1,787 | 1,788 | 30,900 |
| 2025/02/14 | 1,819 | 1,820 | 1,784 | 1,794 | 50,300 |
| 2025/02/13 | 1,811 | 1,825 | 1,800 | 1,822 | 56,300 |
| 2025/02/12 | 1,798 | 1,821 | 1,795 | 1,801 | 71,800 |
| 2025/02/10 | 1,774 | 1,830 | 1,747 | 1,807 | 181,700 |
| 2025/02/07 | 1,751 | 1,774 | 1,751 | 1,762 | 34,800 |
| 2025/02/06 | 1,754 | 1,762 | 1,744 | 1,753 | 38,600 |
| 2025/02/05 | 1,772 | 1,772 | 1,728 | 1,760 | 71,800 |
| 2025/02/04 | 1,754 | 1,780 | 1,738 | 1,775 | 159,600 |
| 2025/02/03 | 1,715 | 1,777 | 1,703 | 1,769 | 185,200 |
| 2025/01/31 | 1,673 | 1,743 | 1,663 | 1,734 | 258,100 |
| 2025/01/30 | 1,650 | 1,672 | 1,632 | 1,672 | 223,200 |
| 2025/01/29 | 1,639 | 1,663 | 1,635 | 1,656 | 52,400 |
| 2025/01/28 | 1,615 | 1,642 | 1,615 | 1,639 | 45,100 |
| 2025/01/27 | 1,624 | 1,627 | 1,614 | 1,621 | 28,900 |
| 2025/01/24 | 1,603 | 1,627 | 1,601 | 1,623 | 30,900 |
| 2025/01/23 | 1,623 | 1,623 | 1,603 | 1,603 | 35,500 |
| 2025/01/22 | 1,611 | 1,623 | 1,607 | 1,620 | 28,500 |
| 2025/01/21 | 1,612 | 1,613 | 1,603 | 1,609 | 19,600 |
| 2025/01/20 | 1,622 | 1,627 | 1,605 | 1,612 | 19,200 |
| 2025/01/17 | 1,596 | 1,613 | 1,590 | 1,610 | 41,000 |
| 2025/01/16 | 1,620 | 1,620 | 1,594 | 1,603 | 79,700 |
| 2025/01/15 | 1,630 | 1,634 | 1,611 | 1,626 | 38,100 |
| 2025/01/14 | 1,626 | 1,630 | 1,615 | 1,622 | 41,800 |
| 2025/01/10 | 1,644 | 1,644 | 1,629 | 1,640 | 37,300 |
| 2025/01/09 | 1,647 | 1,652 | 1,632 | 1,645 | 33,000 |
| 2025/01/08 | 1,660 | 1,669 | 1,650 | 1,650 | 41,200 |
| 2025/01/07 | 1,657 | 1,664 | 1,648 | 1,663 | 45,100 |
| 2025/01/06 | 1,645 | 1,657 | 1,632 | 1,657 | 69,300 |
| 2024/12/30 | 1,639 | 1,649 | 1,632 | 1,635 | 52,100 |
| 2024/12/27 | 1,627 | 1,634 | 1,617 | 1,629 | 51,500 |
| 2024/12/26 | 1,600 | 1,621 | 1,600 | 1,615 | 54,300 |
| 2024/12/25 | 1,580 | 1,602 | 1,580 | 1,602 | 42,700 |
| 2024/12/24 | 1,573 | 1,587 | 1,572 | 1,578 | 40,400 |
| 2024/12/23 | 1,560 | 1,581 | 1,559 | 1,578 | 74,400 |
| 2024/12/20 | 1,563 | 1,575 | 1,552 | 1,552 | 65,100 |
| 2024/12/19 | 1,540 | 1,564 | 1,539 | 1,557 | 71,600 |
| 2024/12/18 | 1,549 | 1,567 | 1,543 | 1,553 | 73,100 |
| 2024/12/17 | 1,567 | 1,572 | 1,552 | 1,552 | 79,900 |
| 2024/12/16 | 1,593 | 1,594 | 1,570 | 1,570 | 68,200 |
| 2024/12/13 | 1,583 | 1,593 | 1,575 | 1,585 | 43,700 |
| 2024/12/12 | 1,599 | 1,599 | 1,584 | 1,584 | 49,700 |
| 2024/12/11 | 1,590 | 1,598 | 1,585 | 1,593 | 74,400 |
| 2024/12/10 | 1,584 | 1,596 | 1,580 | 1,582 | 38,700 |
| 2024/12/09 | 1,579 | 1,585 | 1,566 | 1,572 | 86,000 |
| 2024/12/06 | 1,580 | 1,584 | 1,560 | 1,570 | 84,700 |
| 2024/12/05 | 1,596 | 1,598 | 1,567 | 1,568 | 71,200 |
| 2024/12/04 | 1,595 | 1,598 | 1,582 | 1,583 | 59,700 |
| 2024/12/03 | 1,595 | 1,605 | 1,590 | 1,597 | 50,100 |
| 2024/12/02 | 1,580 | 1,606 | 1,579 | 1,588 | 49,300 |
| 2024/11/29 | 1,581 | 1,597 | 1,579 | 1,581 | 41,600 |
| 2024/11/28 | 1,591 | 1,600 | 1,571 | 1,581 | 67,100 |
| 2024/11/27 | 1,667 | 1,671 | 1,530 | 1,588 | 417,000 |
| 2024/11/26 | 1,652 | 1,669 | 1,650 | 1,654 | 32,200 |
| 2024/11/25 | 1,666 | 1,679 | 1,651 | 1,651 | 47,500 |
| 2024/11/22 | 1,675 | 1,687 | 1,665 | 1,666 | 24,600 |
| 2024/11/21 | 1,688 | 1,705 | 1,662 | 1,665 | 58,600 |
| 2024/11/20 | 1,691 | 1,702 | 1,685 | 1,685 | 23,100 |
| 2024/11/19 | 1,702 | 1,712 | 1,677 | 1,684 | 36,800 |
| 2024/11/18 | 1,685 | 1,722 | 1,685 | 1,695 | 49,500 |
| 2024/11/15 | 1,696 | 1,700 | 1,685 | 1,688 | 30,700 |
| 2024/11/14 | 1,694 | 1,705 | 1,681 | 1,696 | 48,000 |
| 2024/11/13 | 1,705 | 1,747 | 1,692 | 1,698 | 82,700 |
| 2024/11/12 | 1,650 | 1,799 | 1,650 | 1,703 | 313,900 |
| 2024/11/11 | 1,631 | 1,654 | 1,629 | 1,648 | 33,400 |
| 2024/11/08 | 1,662 | 1,662 | 1,628 | 1,632 | 47,800 |
| 2024/11/07 | 1,678 | 1,698 | 1,648 | 1,654 | 91,000 |
| 2024/11/06 | 1,631 | 1,647 | 1,625 | 1,646 | 33,200 |
| 2024/11/05 | 1,651 | 1,651 | 1,621 | 1,621 | 32,300 |
| 2024/11/01 | 1,643 | 1,653 | 1,633 | 1,633 | 42,800 |
| 2024/10/31 | 1,635 | 1,666 | 1,633 | 1,666 | 80,200 |
| 2024/10/30 | 1,631 | 1,645 | 1,624 | 1,635 | 104,600 |
| 2024/10/29 | 1,629 | 1,647 | 1,616 | 1,638 | 91,000 |
| 2024/10/28 | 1,592 | 1,637 | 1,577 | 1,635 | 137,200 |
| 2024/10/25 | 1,561 | 1,580 | 1,548 | 1,552 | 68,500 |
| 2024/10/24 | 1,571 | 1,578 | 1,553 | 1,572 | 46,400 |
| 2024/10/23 | 1,576 | 1,583 | 1,567 | 1,575 | 52,900 |
| 2024/10/22 | 1,596 | 1,599 | 1,570 | 1,585 | 72,400 |
| 2024/10/21 | 1,609 | 1,609 | 1,599 | 1,601 | 22,800 |
| 2024/10/18 | 1,621 | 1,621 | 1,608 | 1,614 | 22,200 |
| 2024/10/17 | 1,614 | 1,624 | 1,610 | 1,622 | 30,200 |
| 2024/10/16 | 1,593 | 1,622 | 1,590 | 1,614 | 45,900 |
| 2024/10/15 | 1,602 | 1,606 | 1,592 | 1,600 | 37,500 |
| 2024/10/11 | 1,606 | 1,610 | 1,588 | 1,607 | 40,800 |
| 2024/10/10 | 1,600 | 1,600 | 1,589 | 1,600 | 37,900 |
| 2024/10/09 | 1,605 | 1,606 | 1,589 | 1,591 | 62,300 |
| 2024/10/08 | 1,615 | 1,623 | 1,597 | 1,598 | 73,900 |
| 2024/10/07 | 1,633 | 1,634 | 1,622 | 1,622 | 34,800 |
| 2024/10/04 | 1,614 | 1,624 | 1,612 | 1,614 | 36,300 |