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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,709 | 1,713 | 1,683 | 1,709 | 73,900 |
| 2024/07/25 | 1,700 | 1,703 | 1,677 | 1,693 | 185,800 |
| 2024/07/24 | 1,747 | 1,748 | 1,706 | 1,710 | 91,400 |
| 2024/07/23 | 1,740 | 1,753 | 1,730 | 1,741 | 85,100 |
| 2024/07/22 | 1,750 | 1,750 | 1,723 | 1,740 | 80,100 |
| 2024/07/19 | 1,741 | 1,747 | 1,729 | 1,746 | 71,000 |
| 2024/07/18 | 1,736 | 1,752 | 1,726 | 1,740 | 62,000 |
| 2024/07/17 | 1,734 | 1,754 | 1,733 | 1,746 | 56,200 |
| 2024/07/16 | 1,714 | 1,733 | 1,699 | 1,726 | 116,700 |
| 2024/07/12 | 1,699 | 1,717 | 1,697 | 1,704 | 87,600 |
| 2024/07/11 | 1,710 | 1,717 | 1,702 | 1,704 | 85,100 |
| 2024/07/10 | 1,711 | 1,716 | 1,685 | 1,699 | 115,500 |
| 2024/07/09 | 1,721 | 1,721 | 1,700 | 1,704 | 98,100 |
| 2024/07/08 | 1,747 | 1,750 | 1,723 | 1,723 | 65,100 |
| 2024/07/05 | 1,759 | 1,759 | 1,740 | 1,745 | 47,400 |
| 2024/07/04 | 1,733 | 1,755 | 1,731 | 1,754 | 42,400 |
| 2024/07/03 | 1,727 | 1,736 | 1,714 | 1,723 | 97,900 |
| 2024/07/02 | 1,738 | 1,741 | 1,713 | 1,720 | 94,400 |
| 2024/07/01 | 1,732 | 1,753 | 1,732 | 1,738 | 96,100 |
| 2024/06/28 | 1,728 | 1,728 | 1,717 | 1,723 | 43,300 |
| 2024/06/27 | 1,709 | 1,721 | 1,704 | 1,716 | 57,600 |
| 2024/06/26 | 1,712 | 1,712 | 1,697 | 1,703 | 36,700 |
| 2024/06/25 | 1,707 | 1,716 | 1,702 | 1,705 | 41,800 |
| 2024/06/24 | 1,700 | 1,711 | 1,693 | 1,704 | 34,100 |
| 2024/06/21 | 1,687 | 1,707 | 1,681 | 1,695 | 43,600 |
| 2024/06/20 | 1,689 | 1,692 | 1,668 | 1,680 | 74,200 |
| 2024/06/19 | 1,687 | 1,715 | 1,684 | 1,694 | 39,900 |
| 2024/06/18 | 1,703 | 1,703 | 1,682 | 1,687 | 35,100 |
| 2024/06/17 | 1,708 | 1,708 | 1,675 | 1,690 | 68,300 |
| 2024/06/14 | 1,720 | 1,722 | 1,705 | 1,711 | 58,200 |
| 2024/06/13 | 1,747 | 1,747 | 1,708 | 1,714 | 70,100 |
| 2024/06/12 | 1,750 | 1,754 | 1,740 | 1,745 | 29,000 |
| 2024/06/11 | 1,744 | 1,748 | 1,734 | 1,738 | 35,400 |
| 2024/06/10 | 1,720 | 1,740 | 1,716 | 1,738 | 23,600 |
| 2024/06/07 | 1,722 | 1,723 | 1,713 | 1,717 | 23,100 |
| 2024/06/06 | 1,727 | 1,736 | 1,713 | 1,713 | 33,000 |
| 2024/06/05 | 1,754 | 1,754 | 1,717 | 1,724 | 48,400 |
| 2024/06/04 | 1,763 | 1,772 | 1,749 | 1,750 | 35,100 |
| 2024/06/03 | 1,786 | 1,790 | 1,762 | 1,762 | 34,700 |
| 2024/05/31 | 1,755 | 1,781 | 1,755 | 1,780 | 72,300 |
| 2024/05/30 | 1,714 | 1,748 | 1,701 | 1,748 | 94,700 |
| 2024/05/29 | 1,743 | 1,762 | 1,731 | 1,735 | 60,000 |
| 2024/05/28 | 1,755 | 1,763 | 1,743 | 1,744 | 29,100 |
| 2024/05/27 | 1,760 | 1,760 | 1,738 | 1,756 | 47,500 |
| 2024/05/24 | 1,768 | 1,780 | 1,756 | 1,756 | 69,200 |
| 2024/05/23 | 1,790 | 1,795 | 1,767 | 1,776 | 86,600 |
| 2024/05/22 | 1,809 | 1,815 | 1,793 | 1,799 | 60,400 |
| 2024/05/21 | 1,774 | 1,810 | 1,774 | 1,789 | 83,000 |
| 2024/05/20 | 1,790 | 1,806 | 1,773 | 1,781 | 205,500 |
| 2024/05/17 | 1,746 | 1,796 | 1,746 | 1,793 | 79,100 |
| 2024/05/16 | 1,750 | 1,760 | 1,738 | 1,760 | 62,700 |
| 2024/05/15 | 1,770 | 1,770 | 1,741 | 1,743 | 75,400 |
| 2024/05/14 | 1,775 | 1,782 | 1,740 | 1,761 | 197,400 |
| 2024/05/13 | 1,807 | 1,807 | 1,772 | 1,781 | 164,000 |
| 2024/05/10 | 1,790 | 1,826 | 1,788 | 1,814 | 281,100 |
| 2024/05/09 | 1,810 | 1,849 | 1,755 | 1,798 | 1,022,400 |
| 2024/05/08 | 1,640 | 1,644 | 1,627 | 1,632 | 90,300 |
| 2024/05/07 | 1,631 | 1,644 | 1,623 | 1,643 | 58,000 |
| 2024/05/02 | 1,613 | 1,636 | 1,611 | 1,631 | 44,600 |
| 2024/05/01 | 1,596 | 1,619 | 1,596 | 1,613 | 38,000 |
| 2024/04/30 | 1,609 | 1,625 | 1,603 | 1,615 | 144,200 |
| 2024/04/26 | 1,542 | 1,557 | 1,528 | 1,552 | 133,000 |
| 2024/04/25 | 1,560 | 1,560 | 1,543 | 1,543 | 45,700 |
| 2024/04/24 | 1,550 | 1,564 | 1,544 | 1,563 | 45,600 |
| 2024/04/23 | 1,552 | 1,564 | 1,545 | 1,551 | 56,100 |
| 2024/04/22 | 1,544 | 1,555 | 1,530 | 1,541 | 48,800 |
| 2024/04/19 | 1,557 | 1,557 | 1,500 | 1,537 | 170,200 |
| 2024/04/18 | 1,551 | 1,572 | 1,542 | 1,559 | 61,300 |
| 2024/04/17 | 1,580 | 1,580 | 1,548 | 1,558 | 100,900 |
| 2024/04/16 | 1,612 | 1,627 | 1,574 | 1,577 | 145,400 |
| 2024/04/15 | 1,619 | 1,634 | 1,611 | 1,629 | 55,200 |
| 2024/04/12 | 1,629 | 1,629 | 1,617 | 1,619 | 28,600 |
| 2024/04/11 | 1,618 | 1,632 | 1,612 | 1,629 | 44,100 |
| 2024/04/10 | 1,613 | 1,633 | 1,611 | 1,633 | 62,600 |
| 2024/04/09 | 1,611 | 1,616 | 1,602 | 1,613 | 31,600 |
| 2024/04/08 | 1,611 | 1,621 | 1,589 | 1,607 | 83,900 |
| 2024/04/05 | 1,595 | 1,614 | 1,594 | 1,612 | 78,500 |
| 2024/04/04 | 1,618 | 1,618 | 1,603 | 1,611 | 40,700 |
| 2024/04/03 | 1,600 | 1,617 | 1,595 | 1,603 | 80,500 |
| 2024/04/02 | 1,602 | 1,616 | 1,591 | 1,595 | 151,900 |
| 2024/04/01 | 1,645 | 1,646 | 1,600 | 1,600 | 190,600 |
| 2024/03/29 | 1,617 | 1,664 | 1,613 | 1,663 | 97,900 |
| 2024/03/28 | 1,598 | 1,641 | 1,598 | 1,613 | 153,000 |
| 2024/03/27 | 1,604 | 1,620 | 1,599 | 1,609 | 90,100 |
| 2024/03/26 | 1,630 | 1,630 | 1,597 | 1,601 | 217,000 |
| 2024/03/25 | 1,647 | 1,653 | 1,627 | 1,627 | 104,400 |
| 2024/03/22 | 1,650 | 1,667 | 1,638 | 1,646 | 156,700 |
| 2024/03/21 | 1,639 | 1,647 | 1,630 | 1,644 | 144,000 |
| 2024/03/19 | 1,621 | 1,634 | 1,610 | 1,630 | 78,000 |
| 2024/03/18 | 1,624 | 1,630 | 1,613 | 1,617 | 78,500 |
| 2024/03/15 | 1,617 | 1,628 | 1,607 | 1,624 | 43,900 |
| 2024/03/14 | 1,605 | 1,622 | 1,603 | 1,617 | 39,200 |
| 2024/03/13 | 1,608 | 1,631 | 1,602 | 1,613 | 196,300 |
| 2024/03/12 | 1,575 | 1,599 | 1,567 | 1,599 | 75,200 |
| 2024/03/11 | 1,600 | 1,605 | 1,573 | 1,585 | 141,400 |
| 2024/03/08 | 1,595 | 1,619 | 1,593 | 1,608 | 76,900 |
| 2024/03/07 | 1,614 | 1,620 | 1,591 | 1,603 | 110,400 |
| 2024/03/06 | 1,586 | 1,623 | 1,580 | 1,610 | 146,700 |
| 2024/03/05 | 1,580 | 1,604 | 1,579 | 1,591 | 106,000 |
| 2024/03/04 | 1,601 | 1,607 | 1,581 | 1,581 | 65,600 |
| 2024/03/01 | 1,611 | 1,616 | 1,599 | 1,606 | 119,900 |
| 2024/02/29 | 1,624 | 1,624 | 1,607 | 1,611 | 48,200 |
| 2024/02/28 | 1,631 | 1,641 | 1,623 | 1,624 | 71,900 |
| 2024/02/27 | 1,624 | 1,650 | 1,622 | 1,631 | 129,900 |
| 2024/02/26 | 1,624 | 1,634 | 1,620 | 1,621 | 71,900 |
| 2024/02/22 | 1,636 | 1,648 | 1,619 | 1,626 | 99,900 |
| 2024/02/21 | 1,621 | 1,635 | 1,607 | 1,621 | 93,300 |
| 2024/02/20 | 1,640 | 1,643 | 1,617 | 1,636 | 140,000 |
| 2024/02/19 | 1,616 | 1,642 | 1,608 | 1,642 | 86,800 |
| 2024/02/16 | 1,613 | 1,632 | 1,610 | 1,623 | 107,100 |
| 2024/02/15 | 1,622 | 1,635 | 1,597 | 1,604 | 140,700 |
| 2024/02/14 | 1,632 | 1,633 | 1,611 | 1,622 | 87,600 |
| 2024/02/13 | 1,620 | 1,657 | 1,620 | 1,638 | 197,900 |
| 2024/02/09 | 1,590 | 1,620 | 1,586 | 1,615 | 286,100 |
| 2024/02/08 | 1,547 | 1,605 | 1,545 | 1,599 | 902,600 |
| 2024/02/07 | 1,455 | 1,458 | 1,445 | 1,449 | 42,900 |
| 2024/02/06 | 1,457 | 1,467 | 1,451 | 1,453 | 46,100 |
| 2024/02/05 | 1,444 | 1,457 | 1,440 | 1,457 | 46,400 |
| 2024/02/02 | 1,434 | 1,443 | 1,421 | 1,443 | 54,000 |
| 2024/02/01 | 1,436 | 1,437 | 1,427 | 1,433 | 59,000 |
| 2024/01/31 | 1,420 | 1,438 | 1,417 | 1,436 | 51,600 |
| 2024/01/30 | 1,415 | 1,422 | 1,411 | 1,422 | 104,100 |
| 2024/01/29 | 1,413 | 1,423 | 1,405 | 1,415 | 85,600 |
| 2024/01/26 | 1,413 | 1,416 | 1,406 | 1,406 | 48,500 |
| 2024/01/25 | 1,403 | 1,417 | 1,402 | 1,413 | 35,200 |
| 2024/01/24 | 1,414 | 1,414 | 1,403 | 1,403 | 32,900 |
| 2024/01/23 | 1,410 | 1,413 | 1,403 | 1,405 | 57,900 |
| 2024/01/22 | 1,410 | 1,412 | 1,405 | 1,408 | 44,100 |
| 2024/01/19 | 1,414 | 1,415 | 1,407 | 1,407 | 38,500 |
| 2024/01/18 | 1,408 | 1,421 | 1,404 | 1,415 | 43,800 |
| 2024/01/17 | 1,422 | 1,434 | 1,408 | 1,408 | 60,800 |
| 2024/01/16 | 1,418 | 1,423 | 1,408 | 1,415 | 43,500 |
| 2024/01/15 | 1,393 | 1,427 | 1,392 | 1,418 | 88,800 |
| 2024/01/12 | 1,402 | 1,402 | 1,385 | 1,387 | 55,600 |
| 2024/01/11 | 1,410 | 1,411 | 1,400 | 1,402 | 48,400 |
| 2024/01/10 | 1,407 | 1,417 | 1,392 | 1,399 | 72,700 |
| 2024/01/09 | 1,403 | 1,409 | 1,393 | 1,406 | 51,600 |
| 2024/01/05 | 1,390 | 1,402 | 1,379 | 1,398 | 68,900 |
| 2024/01/04 | 1,377 | 1,384 | 1,359 | 1,384 | 45,000 |
| 2023/12/29 | 1,335 | 1,357 | 1,335 | 1,355 | 43,000 |
| 2023/12/28 | 1,320 | 1,338 | 1,311 | 1,333 | 31,400 |
| 2023/12/27 | 1,312 | 1,317 | 1,308 | 1,317 | 17,100 |
| 2023/12/26 | 1,304 | 1,311 | 1,303 | 1,306 | 16,000 |
| 2023/12/25 | 1,300 | 1,305 | 1,297 | 1,304 | 19,000 |
| 2023/12/22 | 1,285 | 1,299 | 1,285 | 1,299 | 15,100 |
| 2023/12/21 | 1,288 | 1,292 | 1,283 | 1,285 | 28,700 |
| 2023/12/20 | 1,300 | 1,303 | 1,293 | 1,296 | 27,400 |
| 2023/12/19 | 1,298 | 1,304 | 1,285 | 1,299 | 51,000 |
| 2023/12/18 | 1,300 | 1,300 | 1,280 | 1,297 | 38,200 |
| 2023/12/15 | 1,306 | 1,309 | 1,301 | 1,304 | 26,000 |
| 2023/12/14 | 1,316 | 1,321 | 1,301 | 1,302 | 28,800 |
| 2023/12/13 | 1,320 | 1,325 | 1,309 | 1,310 | 31,200 |
| 2023/12/12 | 1,332 | 1,332 | 1,315 | 1,315 | 19,800 |
| 2023/12/11 | 1,310 | 1,332 | 1,310 | 1,332 | 22,700 |
| 2023/12/08 | 1,323 | 1,330 | 1,306 | 1,306 | 37,800 |
| 2023/12/07 | 1,343 | 1,347 | 1,330 | 1,330 | 27,400 |
| 2023/12/06 | 1,350 | 1,354 | 1,348 | 1,348 | 17,500 |
| 2023/12/05 | 1,366 | 1,368 | 1,342 | 1,342 | 34,300 |
| 2023/12/04 | 1,358 | 1,364 | 1,351 | 1,362 | 33,300 |
| 2023/12/01 | 1,354 | 1,361 | 1,350 | 1,353 | 31,900 |
| 2023/11/30 | 1,347 | 1,353 | 1,342 | 1,352 | 20,500 |
| 2023/11/29 | 1,340 | 1,346 | 1,339 | 1,340 | 14,000 |
| 2023/11/28 | 1,350 | 1,351 | 1,338 | 1,343 | 15,400 |
| 2023/11/27 | 1,356 | 1,358 | 1,340 | 1,342 | 39,100 |
| 2023/11/24 | 1,327 | 1,350 | 1,327 | 1,350 | 47,500 |
| 2023/11/22 | 1,309 | 1,323 | 1,309 | 1,322 | 24,900 |
| 2023/11/21 | 1,307 | 1,318 | 1,305 | 1,309 | 32,100 |
| 2023/11/20 | 1,314 | 1,326 | 1,304 | 1,304 | 43,100 |
| 2023/11/17 | 1,298 | 1,312 | 1,298 | 1,307 | 38,200 |
| 2023/11/16 | 1,300 | 1,302 | 1,286 | 1,295 | 26,600 |
| 2023/11/15 | 1,303 | 1,311 | 1,293 | 1,303 | 36,800 |
| 2023/11/14 | 1,306 | 1,308 | 1,288 | 1,294 | 34,400 |
| 2023/11/13 | 1,291 | 1,308 | 1,286 | 1,302 | 69,400 |
| 2023/11/10 | 1,290 | 1,298 | 1,288 | 1,295 | 33,800 |
| 2023/11/09 | 1,290 | 1,296 | 1,272 | 1,285 | 74,200 |
| 2023/11/08 | 1,340 | 1,340 | 1,288 | 1,295 | 151,500 |
| 2023/11/07 | 1,352 | 1,361 | 1,344 | 1,358 | 32,400 |
| 2023/11/06 | 1,342 | 1,355 | 1,340 | 1,348 | 45,300 |
| 2023/11/02 | 1,340 | 1,340 | 1,320 | 1,335 | 38,300 |
| 2023/11/01 | 1,332 | 1,337 | 1,317 | 1,330 | 48,100 |
| 2023/10/31 | 1,325 | 1,335 | 1,293 | 1,324 | 80,600 |
| 2023/10/30 | 1,338 | 1,359 | 1,308 | 1,308 | 126,700 |
| 2023/10/27 | 1,356 | 1,359 | 1,317 | 1,338 | 211,200 |
| 2023/10/26 | 1,409 | 1,429 | 1,409 | 1,419 | 19,900 |
| 2023/10/25 | 1,430 | 1,440 | 1,414 | 1,416 | 36,300 |
| 2023/10/24 | 1,437 | 1,440 | 1,390 | 1,427 | 58,700 |
| 2023/10/23 | 1,441 | 1,446 | 1,426 | 1,427 | 27,500 |
| 2023/10/20 | 1,425 | 1,447 | 1,416 | 1,444 | 43,700 |
| 2023/10/19 | 1,424 | 1,433 | 1,420 | 1,426 | 21,000 |
| 2023/10/18 | 1,431 | 1,438 | 1,423 | 1,437 | 20,400 |
| 2023/10/17 | 1,408 | 1,432 | 1,407 | 1,423 | 24,700 |
| 2023/10/16 | 1,400 | 1,413 | 1,398 | 1,404 | 31,800 |
| 2023/10/13 | 1,441 | 1,447 | 1,410 | 1,416 | 36,400 |
| 2023/10/12 | 1,450 | 1,454 | 1,435 | 1,453 | 33,200 |
| 2023/10/11 | 1,450 | 1,450 | 1,434 | 1,440 | 27,400 |
| 2023/10/10 | 1,450 | 1,464 | 1,445 | 1,449 | 24,600 |
| 2023/10/06 | 1,419 | 1,438 | 1,419 | 1,425 | 27,800 |
| 2023/10/05 | 1,373 | 1,422 | 1,370 | 1,419 | 61,700 |
| 2023/10/04 | 1,371 | 1,394 | 1,364 | 1,366 | 59,400 |
| 2023/10/03 | 1,431 | 1,431 | 1,403 | 1,406 | 42,300 |