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 |
|---|---|---|---|---|---|
| 2024/04/16 | 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 |
| 2023/10/02 | 1,452 | 1,474 | 1,446 | 1,446 | 31,700 |
| 2023/09/29 | 1,481 | 1,481 | 1,437 | 1,452 | 76,800 |
| 2023/09/28 | 1,469 | 1,506 | 1,461 | 1,481 | 76,100 |
| 2023/09/27 | 1,516 | 1,516 | 1,492 | 1,511 | 128,700 |
| 2023/09/26 | 1,535 | 1,543 | 1,521 | 1,524 | 61,200 |
| 2023/09/25 | 1,540 | 1,542 | 1,518 | 1,536 | 71,000 |
| 2023/09/22 | 1,537 | 1,545 | 1,520 | 1,539 | 33,600 |
| 2023/09/21 | 1,550 | 1,560 | 1,540 | 1,546 | 40,700 |
| 2023/09/20 | 1,562 | 1,563 | 1,549 | 1,549 | 52,900 |
| 2023/09/19 | 1,532 | 1,559 | 1,524 | 1,559 | 39,900 |
| 2023/09/15 | 1,511 | 1,534 | 1,507 | 1,525 | 60,400 |
| 2023/09/14 | 1,503 | 1,514 | 1,498 | 1,513 | 25,900 |
| 2023/09/13 | 1,517 | 1,517 | 1,499 | 1,503 | 33,800 |
| 2023/09/12 | 1,505 | 1,520 | 1,503 | 1,520 | 48,100 |
| 2023/09/11 | 1,498 | 1,504 | 1,490 | 1,499 | 25,600 |
| 2023/09/08 | 1,489 | 1,497 | 1,486 | 1,491 | 44,100 |
| 2023/09/07 | 1,490 | 1,502 | 1,488 | 1,496 | 31,200 |
| 2023/09/06 | 1,497 | 1,498 | 1,489 | 1,490 | 26,800 |
| 2023/09/05 | 1,503 | 1,503 | 1,487 | 1,497 | 33,200 |
| 2023/09/04 | 1,495 | 1,504 | 1,490 | 1,496 | 30,300 |
| 2023/09/01 | 1,480 | 1,490 | 1,476 | 1,487 | 35,100 |
| 2023/08/31 | 1,471 | 1,480 | 1,462 | 1,476 | 40,900 |
| 2023/08/30 | 1,462 | 1,474 | 1,453 | 1,471 | 35,100 |
| 2023/08/29 | 1,473 | 1,474 | 1,458 | 1,470 | 28,000 |
| 2023/08/28 | 1,449 | 1,460 | 1,443 | 1,460 | 24,300 |
| 2023/08/25 | 1,440 | 1,445 | 1,427 | 1,442 | 20,800 |
| 2023/08/24 | 1,426 | 1,450 | 1,426 | 1,440 | 32,500 |
| 2023/08/23 | 1,421 | 1,425 | 1,416 | 1,422 | 17,600 |
| 2023/08/22 | 1,416 | 1,423 | 1,416 | 1,421 | 21,200 |
| 2023/08/21 | 1,413 | 1,431 | 1,410 | 1,419 | 34,100 |
| 2023/08/18 | 1,411 | 1,425 | 1,407 | 1,415 | 17,800 |
| 2023/08/17 | 1,422 | 1,423 | 1,403 | 1,417 | 36,400 |
| 2023/08/16 | 1,437 | 1,438 | 1,422 | 1,422 | 44,500 |
| 2023/08/15 | 1,452 | 1,452 | 1,437 | 1,443 | 32,500 |
| 2023/08/14 | 1,444 | 1,452 | 1,442 | 1,446 | 26,600 |
| 2023/08/10 | 1,445 | 1,455 | 1,434 | 1,455 | 26,700 |
| 2023/08/09 | 1,465 | 1,465 | 1,436 | 1,441 | 37,100 |
| 2023/08/08 | 1,448 | 1,479 | 1,445 | 1,465 | 59,100 |
| 2023/08/07 | 1,444 | 1,450 | 1,420 | 1,439 | 34,200 |
| 2023/08/04 | 1,419 | 1,449 | 1,397 | 1,448 | 152,000 |
| 2023/08/03 | 1,390 | 1,390 | 1,375 | 1,380 | 46,300 |
| 2023/08/02 | 1,405 | 1,416 | 1,393 | 1,393 | 42,200 |
| 2023/08/01 | 1,397 | 1,408 | 1,393 | 1,403 | 45,500 |
| 2023/07/31 | 1,396 | 1,404 | 1,387 | 1,397 | 49,600 |
| 2023/07/28 | 1,372 | 1,391 | 1,362 | 1,383 | 99,100 |
| 2023/07/27 | 1,396 | 1,396 | 1,373 | 1,383 | 26,700 |
| 2023/07/26 | 1,377 | 1,397 | 1,370 | 1,395 | 41,600 |
| 2023/07/25 | 1,376 | 1,382 | 1,368 | 1,376 | 22,600 |
| 2023/07/24 | 1,366 | 1,378 | 1,366 | 1,373 | 26,200 |
| 2023/07/21 | 1,348 | 1,369 | 1,342 | 1,361 | 48,500 |
| 2023/07/20 | 1,347 | 1,351 | 1,338 | 1,348 | 22,100 |
| 2023/07/19 | 1,345 | 1,345 | 1,334 | 1,344 | 32,700 |
| 2023/07/18 | 1,315 | 1,334 | 1,315 | 1,334 | 31,000 |
| 2023/07/14 | 1,333 | 1,336 | 1,310 | 1,316 | 33,500 |
| 2023/07/13 | 1,329 | 1,333 | 1,318 | 1,326 | 33,400 |
| 2023/07/12 | 1,340 | 1,345 | 1,330 | 1,331 | 36,100 |
| 2023/07/11 | 1,340 | 1,355 | 1,339 | 1,340 | 29,500 |
| 2023/07/10 | 1,340 | 1,350 | 1,337 | 1,338 | 31,600 |
| 2023/07/07 | 1,356 | 1,356 | 1,333 | 1,340 | 69,600 |
| 2023/07/06 | 1,365 | 1,368 | 1,355 | 1,358 | 38,900 |
| 2023/07/05 | 1,362 | 1,367 | 1,352 | 1,366 | 25,700 |
| 2023/07/04 | 1,367 | 1,375 | 1,360 | 1,362 | 38,200 |
| 2023/07/03 | 1,376 | 1,379 | 1,362 | 1,370 | 55,900 |
| 2023/06/30 | 1,348 | 1,369 | 1,339 | 1,368 | 58,300 |
| 2023/06/29 | 1,340 | 1,349 | 1,330 | 1,339 | 38,000 |
| 2023/06/28 | 1,321 | 1,338 | 1,321 | 1,338 | 18,200 |
| 2023/06/27 | 1,320 | 1,327 | 1,316 | 1,321 | 17,600 |
| 2023/06/26 | 1,315 | 1,344 | 1,305 | 1,327 | 47,300 |
| 2023/06/23 | 1,343 | 1,346 | 1,308 | 1,315 | 61,400 |