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 |
|---|---|---|---|---|---|
| 1983/12/28 | 192 | 195 | 190 | 195 | 296,000 |
| 1983/12/27 | 187 | 193 | 186 | 193 | 70,000 |
| 1983/12/26 | 184 | 195 | 183 | 191 | 180,000 |
| 1983/12/24 | 182 | 183 | 182 | 183 | 81,000 |
| 1983/12/23 | 185 | 185 | 182 | 182 | 128,000 |
| 1983/12/22 | 181 | 185 | 181 | 182 | 101,000 |
| 1983/12/21 | 177 | 181 | 177 | 180 | 121,000 |
| 1983/12/20 | 176 | 177 | 176 | 177 | 78,000 |
| 1983/12/19 | 176 | 177 | 176 | 177 | 66,000 |
| 1983/12/17 | 177 | 178 | 176 | 177 | 62,000 |
| 1983/12/16 | 178 | 178 | 176 | 176 | 208,000 |
| 1983/12/15 | 178 | 178 | 176 | 176 | 89,000 |
| 1983/12/14 | 178 | 178 | 178 | 178 | 78,000 |
| 1983/12/13 | 178 | 179 | 178 | 179 | 23,000 |
| 1983/12/12 | 178 | 179 | 178 | 178 | 56,000 |
| 1983/12/09 | 179 | 179 | 177 | 177 | 92,000 |
| 1983/12/08 | 179 | 179 | 176 | 176 | 164,000 |
| 1983/12/07 | 179 | 180 | 179 | 179 | 79,000 |
| 1983/12/06 | 181 | 181 | 179 | 180 | 240,000 |
| 1983/12/05 | 179 | 183 | 179 | 181 | 70,000 |
| 1983/12/03 | 180 | 180 | 180 | 180 | 27,000 |
| 1983/12/02 | 181 | 182 | 180 | 180 | 178,000 |
| 1983/12/01 | 182 | 184 | 180 | 181 | 36,000 |
| 1983/11/30 | 180 | 185 | 179 | 180 | 85,000 |
| 1983/11/29 | 179 | 182 | 179 | 180 | 34,000 |
| 1983/11/28 | 181 | 183 | 180 | 180 | 124,000 |
| 1983/11/26 | 186 | 187 | 183 | 183 | 133,000 |
| 1983/11/25 | 188 | 188 | 186 | 187 | 48,000 |
| 1983/11/24 | 186 | 190 | 186 | 188 | 112,000 |
| 1983/11/22 | 186 | 186 | 186 | 186 | 104,000 |
| 1983/11/21 | 186 | 186 | 185 | 186 | 84,000 |
| 1983/11/19 | 186 | 186 | 185 | 185 | 73,000 |
| 1983/11/18 | 186 | 186 | 185 | 186 | 101,000 |
| 1983/11/17 | 186 | 187 | 186 | 186 | 101,000 |
| 1983/11/16 | 187 | 188 | 186 | 187 | 76,000 |
| 1983/11/15 | 186 | 187 | 186 | 187 | 92,000 |
| 1983/11/14 | 188 | 188 | 186 | 186 | 92,000 |
| 1983/11/11 | 186 | 187 | 186 | 186 | 93,000 |
| 1983/11/10 | 186 | 190 | 186 | 187 | 158,000 |
| 1983/11/09 | 190 | 190 | 186 | 186 | 81,000 |
| 1983/11/08 | 187 | 193 | 186 | 193 | 115,000 |
| 1983/11/07 | 187 | 188 | 186 | 187 | 113,000 |
| 1983/11/05 | 186 | 190 | 186 | 186 | 109,000 |
| 1983/11/04 | 190 | 193 | 187 | 188 | 123,000 |
| 1983/11/02 | 189 | 190 | 186 | 187 | 123,000 |
| 1983/11/01 | 193 | 193 | 189 | 190 | 293,000 |
| 1983/10/31 | 195 | 195 | 192 | 193 | 78,000 |
| 1983/10/29 | 190 | 194 | 190 | 191 | 58,000 |
| 1983/10/28 | 188 | 192 | 186 | 190 | 286,000 |
| 1983/10/27 | 188 | 194 | 187 | 188 | 93,000 |
| 1983/10/26 | 187 | 187 | 185 | 186 | 424,000 |
| 1983/10/25 | 188 | 193 | 185 | 185 | 476,000 |
| 1983/10/24 | 191 | 192 | 188 | 190 | 350,000 |
| 1983/10/22 | 197 | 197 | 195 | 195 | 187,000 |
| 1983/10/21 | 202 | 202 | 198 | 198 | 340,000 |
| 1983/10/20 | 200 | 204 | 198 | 198 | 425,000 |
| 1983/10/19 | 196 | 203 | 196 | 199 | 565,000 |
| 1983/10/18 | 210 | 210 | 198 | 201 | 868,000 |
| 1983/10/17 | 212 | 213 | 208 | 210 | 655,000 |
| 1983/10/15 | 211 | 212 | 209 | 209 | 791,000 |
| 1983/10/14 | 208 | 218 | 206 | 206 | 3,804,999 |
| 1983/10/13 | 209 | 212 | 203 | 203 | 5,048,999 |
| 1983/10/12 | 183 | 194 | 183 | 194 | 620,000 |
| 1983/10/11 | 185 | 186 | 183 | 183 | 86,000 |
| 1983/10/07 | 187 | 188 | 183 | 184 | 153,000 |
| 1983/10/06 | 184 | 186 | 183 | 185 | 96,000 |
| 1983/10/05 | 185 | 185 | 183 | 184 | 90,000 |
| 1983/10/04 | 188 | 188 | 186 | 186 | 89,000 |
| 1983/10/03 | 182 | 188 | 182 | 188 | 113,000 |
| 1983/10/01 | 182 | 182 | 181 | 182 | 101,000 |
| 1983/09/30 | 183 | 183 | 182 | 182 | 51,000 |
| 1983/09/29 | 183 | 184 | 182 | 182 | 98,000 |
| 1983/09/28 | 184 | 187 | 181 | 184 | 111,000 |
| 1983/09/27 | 186 | 188 | 184 | 184 | 199,000 |
| 1983/09/26 | 187 | 187 | 185 | 186 | 135,000 |
| 1983/09/24 | 186 | 190 | 186 | 187 | 92,000 |
| 1983/09/22 | 185 | 192 | 185 | 187 | 261,000 |
| 1983/09/21 | 181 | 186 | 181 | 186 | 114,000 |
| 1983/09/20 | 181 | 181 | 181 | 181 | 22,000 |
| 1983/09/19 | 182 | 185 | 182 | 182 | 47,000 |
| 1983/09/17 | 180 | 182 | 180 | 182 | 62,000 |
| 1983/09/16 | 182 | 182 | 181 | 182 | 161,000 |
| 1983/09/14 | 183 | 185 | 182 | 182 | 179,000 |
| 1983/09/13 | 182 | 183 | 182 | 182 | 150,000 |
| 1983/09/12 | 186 | 186 | 182 | 182 | 157,000 |
| 1983/09/09 | 192 | 192 | 186 | 186 | 149,000 |
| 1983/09/08 | 199 | 199 | 191 | 192 | 508,000 |
| 1983/09/07 | 190 | 198 | 186 | 198 | 921,000 |
| 1983/09/06 | 185 | 193 | 185 | 190 | 260,000 |
| 1983/09/05 | 180 | 188 | 180 | 185 | 196,000 |
| 1983/09/03 | 185 | 185 | 178 | 180 | 329,000 |
| 1983/09/02 | 190 | 190 | 185 | 185 | 248,000 |
| 1983/09/01 | 189 | 190 | 186 | 190 | 447,000 |
| 1983/08/31 | 195 | 195 | 187 | 187 | 355,000 |
| 1983/08/30 | 185 | 195 | 185 | 194 | 416,000 |
| 1983/08/29 | 192 | 192 | 185 | 185 | 250,000 |
| 1983/08/27 | 195 | 196 | 187 | 187 | 382,000 |
| 1983/08/26 | 188 | 196 | 185 | 193 | 1,160,000 |
| 1983/08/25 | 185 | 190 | 180 | 180 | 369,000 |
| 1983/08/24 | 179 | 184 | 178 | 180 | 237,000 |
| 1983/08/23 | 179 | 179 | 177 | 179 | 181,000 |
| 1983/08/22 | 178 | 180 | 177 | 178 | 110,000 |
| 1983/08/20 | 178 | 180 | 177 | 178 | 102,000 |
| 1983/08/19 | 178 | 178 | 177 | 178 | 93,000 |
| 1983/08/18 | 176 | 177 | 176 | 176 | 218,000 |
| 1983/08/17 | 177 | 178 | 176 | 176 | 310,000 |
| 1983/08/16 | 176 | 179 | 176 | 177 | 399,000 |
| 1983/08/15 | 178 | 180 | 176 | 176 | 769,000 |
| 1983/08/12 | 184 | 184 | 180 | 180 | 259,000 |
| 1983/08/11 | 185 | 185 | 181 | 182 | 177,000 |
| 1983/08/10 | 179 | 187 | 178 | 187 | 333,000 |
| 1983/08/09 | 180 | 181 | 179 | 179 | 125,000 |
| 1983/08/08 | 181 | 182 | 180 | 180 | 181,000 |
| 1983/08/06 | 181 | 181 | 180 | 181 | 63,000 |
| 1983/08/05 | 185 | 186 | 180 | 181 | 203,000 |
| 1983/08/04 | 186 | 187 | 180 | 180 | 196,000 |
| 1983/08/03 | 181 | 188 | 180 | 185 | 273,000 |
| 1983/08/02 | 182 | 183 | 179 | 179 | 402,000 |
| 1983/08/01 | 187 | 187 | 182 | 183 | 358,000 |
| 1983/07/30 | 185 | 186 | 182 | 182 | 526,000 |
| 1983/07/29 | 195 | 197 | 186 | 186 | 1,312,000 |
| 1983/07/28 | 180 | 193 | 178 | 188 | 1,177,000 |
| 1983/07/27 | 179 | 180 | 178 | 178 | 298,000 |
| 1983/07/26 | 184 | 184 | 180 | 180 | 214,000 |
| 1983/07/25 | 185 | 186 | 180 | 180 | 153,000 |
| 1983/07/23 | 189 | 190 | 185 | 186 | 105,000 |
| 1983/07/22 | 185 | 189 | 185 | 189 | 199,000 |
| 1983/07/21 | 186 | 187 | 185 | 186 | 200,000 |
| 1983/07/20 | 183 | 184 | 180 | 184 | 118,000 |
| 1983/07/19 | 179 | 185 | 179 | 181 | 206,000 |
| 1983/07/18 | 179 | 180 | 178 | 178 | 132,000 |
| 1983/07/15 | 181 | 181 | 179 | 180 | 126,000 |
| 1983/07/14 | 181 | 182 | 181 | 181 | 40,000 |
| 1983/07/13 | 181 | 182 | 180 | 180 | 74,000 |
| 1983/07/12 | 181 | 182 | 181 | 181 | 39,000 |
| 1983/07/11 | 181 | 181 | 179 | 179 | 275,000 |
| 1983/07/09 | 183 | 186 | 181 | 181 | 139,000 |
| 1983/07/08 | 183 | 186 | 183 | 186 | 97,000 |
| 1983/07/07 | 188 | 188 | 183 | 187 | 158,000 |
| 1983/07/06 | 186 | 190 | 183 | 183 | 129,000 |
| 1983/07/05 | 195 | 195 | 186 | 186 | 221,000 |
| 1983/07/04 | 182 | 196 | 182 | 195 | 554,000 |
| 1983/07/02 | 182 | 185 | 179 | 182 | 69,000 |
| 1983/07/01 | 181 | 181 | 178 | 178 | 179,000 |
| 1983/06/30 | 184 | 184 | 181 | 181 | 77,000 |
| 1983/06/29 | 181 | 185 | 181 | 184 | 96,000 |
| 1983/06/28 | 183 | 184 | 180 | 181 | 50,000 |
| 1983/06/27 | 185 | 185 | 181 | 185 | 67,000 |
| 1983/06/25 | 185 | 185 | 185 | 185 | 84,000 |
| 1983/06/24 | 182 | 191 | 182 | 185 | 251,000 |
| 1983/06/23 | 178 | 181 | 177 | 181 | 176,000 |
| 1983/06/22 | 176 | 178 | 176 | 176 | 173,000 |
| 1983/06/21 | 175 | 178 | 175 | 178 | 99,000 |
| 1983/06/20 | 175 | 176 | 175 | 175 | 42,000 |
| 1983/06/17 | 178 | 178 | 176 | 176 | 119,000 |
| 1983/06/16 | 178 | 179 | 178 | 178 | 74,000 |
| 1983/06/15 | 179 | 179 | 178 | 178 | 68,000 |
| 1983/06/14 | 178 | 180 | 178 | 178 | 55,000 |
| 1983/06/13 | 178 | 179 | 178 | 178 | 23,000 |
| 1983/06/11 | 176 | 180 | 176 | 180 | 93,000 |
| 1983/06/10 | 178 | 180 | 176 | 176 | 63,000 |
| 1983/06/09 | 179 | 179 | 178 | 178 | 19,000 |
| 1983/06/08 | 177 | 180 | 176 | 180 | 64,000 |
| 1983/06/07 | 181 | 181 | 175 | 176 | 245,000 |
| 1983/06/06 | 181 | 182 | 180 | 181 | 132,000 |
| 1983/06/04 | 181 | 182 | 180 | 180 | 91,000 |
| 1983/06/03 | 181 | 182 | 181 | 182 | 119,000 |
| 1983/06/02 | 181 | 182 | 181 | 181 | 180,000 |
| 1983/06/01 | 182 | 183 | 181 | 181 | 103,000 |
| 1983/05/31 | 183 | 185 | 182 | 182 | 98,000 |
| 1983/05/30 | 185 | 189 | 183 | 183 | 84,000 |
| 1983/05/28 | 186 | 186 | 184 | 184 | 206,000 |
| 1983/05/27 | 187 | 187 | 186 | 186 | 75,000 |
| 1983/05/26 | 186 | 190 | 186 | 186 | 190,000 |
| 1983/05/25 | 186 | 188 | 186 | 186 | 176,000 |
| 1983/05/24 | 190 | 190 | 187 | 188 | 132,000 |
| 1983/05/23 | 190 | 191 | 186 | 187 | 170,000 |
| 1983/05/20 | 192 | 192 | 190 | 190 | 318,000 |
| 1983/05/19 | 196 | 197 | 192 | 192 | 347,000 |
| 1983/05/18 | 198 | 200 | 197 | 197 | 135,000 |
| 1983/05/17 | 197 | 198 | 197 | 197 | 92,000 |
| 1983/05/16 | 197 | 198 | 197 | 197 | 85,000 |
| 1983/05/14 | 198 | 200 | 197 | 197 | 133,000 |
| 1983/05/13 | 199 | 200 | 197 | 198 | 262,000 |
| 1983/05/12 | 200 | 200 | 198 | 200 | 153,000 |
| 1983/05/11 | 197 | 200 | 196 | 200 | 137,000 |
| 1983/05/10 | 197 | 198 | 197 | 197 | 145,000 |
| 1983/05/09 | 200 | 201 | 198 | 198 | 228,000 |
| 1983/05/07 | 203 | 205 | 200 | 200 | 148,000 |
| 1983/05/06 | 203 | 205 | 202 | 203 | 123,000 |
| 1983/05/04 | 207 | 207 | 203 | 203 | 182,000 |
| 1983/05/02 | 204 | 208 | 204 | 205 | 80,000 |
| 1983/04/30 | 205 | 209 | 203 | 204 | 226,000 |
| 1983/04/28 | 210 | 211 | 207 | 207 | 246,000 |
| 1983/04/27 | 218 | 219 | 210 | 212 | 476,000 |
| 1983/04/26 | 223 | 227 | 216 | 220 | 2,409,999 |
| 1983/04/25 | 208 | 218 | 208 | 218 | 943,000 |
| 1983/04/23 | 199 | 209 | 199 | 207 | 368,000 |
| 1983/04/22 | 196 | 200 | 196 | 200 | 71,000 |
| 1983/04/21 | 196 | 200 | 195 | 196 | 185,000 |
| 1983/04/20 | 196 | 198 | 196 | 196 | 70,000 |
| 1983/04/19 | 200 | 200 | 196 | 197 | 139,000 |
| 1983/04/18 | 198 | 203 | 198 | 201 | 113,000 |
| 1983/04/15 | 196 | 197 | 195 | 196 | 153,000 |
| 1983/04/14 | 196 | 197 | 195 | 196 | 94,000 |
| 1983/04/13 | 196 | 197 | 195 | 195 | 114,000 |
| 1983/04/12 | 198 | 200 | 197 | 197 | 89,000 |
| 1983/04/11 | 203 | 203 | 199 | 199 | 53,000 |
| 1983/04/09 | 200 | 204 | 198 | 199 | 102,000 |
| 1983/04/08 | 200 | 202 | 199 | 200 | 169,000 |
| 1983/04/07 | 200 | 204 | 199 | 199 | 122,000 |
| 1983/04/06 | 199 | 200 | 198 | 199 | 81,000 |
| 1983/04/05 | 202 | 203 | 199 | 199 | 143,000 |
| 1983/04/04 | 201 | 204 | 200 | 204 | 135,000 |
| 1983/04/02 | 205 | 206 | 200 | 202 | 140,000 |
| 1983/04/01 | 196 | 204 | 195 | 204 | 322,000 |
| 1983/03/31 | 203 | 204 | 201 | 201 | 184,000 |
| 1983/03/30 | 206 | 208 | 205 | 205 | 168,000 |
| 1983/03/29 | 205 | 209 | 205 | 205 | 350,000 |
| 1983/03/28 | 204 | 205 | 200 | 202 | 227,000 |
| 1983/03/26 | 192 | 198 | 192 | 197 | 302,000 |
| 1983/03/25 | 199 | 200 | 192 | 192 | 256,000 |
| 1983/03/24 | 203 | 203 | 199 | 199 | 159,000 |
| 1983/03/23 | 205 | 205 | 202 | 205 | 273,000 |
| 1983/03/22 | 202 | 203 | 198 | 203 | 248,000 |
| 1983/03/18 | 192 | 198 | 192 | 198 | 201,000 |
| 1983/03/17 | 198 | 198 | 190 | 194 | 427,000 |
| 1983/03/16 | 200 | 203 | 195 | 195 | 491,000 |
| 1983/03/15 | 205 | 205 | 203 | 203 | 205,000 |
| 1983/03/14 | 205 | 210 | 205 | 205 | 152,000 |
| 1983/03/12 | 205 | 206 | 205 | 206 | 235,000 |
| 1983/03/11 | 205 | 206 | 204 | 204 | 411,000 |
| 1983/03/10 | 209 | 209 | 206 | 206 | 245,000 |
| 1983/03/09 | 208 | 210 | 207 | 209 | 125,000 |
| 1983/03/08 | 206 | 211 | 206 | 211 | 271,000 |
| 1983/03/07 | 207 | 208 | 206 | 206 | 234,000 |
| 1983/03/05 | 207 | 209 | 205 | 205 | 468,000 |
| 1983/03/04 | 210 | 211 | 206 | 210 | 674,000 |
| 1983/03/03 | 215 | 218 | 210 | 211 | 552,000 |
| 1983/03/02 | 219 | 220 | 214 | 214 | 582,000 |
| 1983/03/01 | 228 | 230 | 211 | 214 | 2,612,999 |
| 1983/02/28 | 211 | 223 | 210 | 218 | 1,136,000 |
| 1983/02/26 | 205 | 208 | 204 | 204 | 440,000 |
| 1983/02/25 | 212 | 212 | 205 | 205 | 693,000 |
| 1983/02/24 | 214 | 215 | 210 | 211 | 347,000 |
| 1983/02/23 | 210 | 219 | 209 | 214 | 599,000 |
| 1983/02/22 | 217 | 218 | 209 | 214 | 596,000 |
| 1983/02/21 | 219 | 223 | 211 | 211 | 633,000 |
| 1983/02/18 | 223 | 226 | 215 | 215 | 1,285,000 |
| 1983/02/17 | 229 | 230 | 222 | 223 | 2,345,999 |
| 1983/02/16 | 222 | 232 | 216 | 230 | 3,263,999 |
| 1983/02/15 | 224 | 231 | 213 | 213 | 4,472,999 |
| 1983/02/14 | 207 | 230 | 206 | 228 | 3,305,999 |
| 1983/02/12 | 212 | 213 | 207 | 207 | 577,000 |
| 1983/02/10 | 213 | 213 | 203 | 210 | 1,401,000 |
| 1983/02/09 | 199 | 214 | 198 | 214 | 933,000 |
| 1983/02/08 | 200 | 202 | 198 | 198 | 651,000 |
| 1983/02/07 | 205 | 208 | 200 | 203 | 770,000 |
| 1983/02/05 | 208 | 210 | 202 | 204 | 931,000 |
| 1983/02/04 | 217 | 221 | 207 | 208 | 1,353,000 |
| 1983/02/03 | 218 | 222 | 212 | 212 | 2,767,999 |
| 1983/02/02 | 215 | 225 | 211 | 213 | 5,220,999 |
| 1983/02/01 | 216 | 216 | 208 | 209 | 2,864,999 |
| 1983/01/31 | 215 | 220 | 205 | 215 | 10,749,998 |
| 1983/01/29 | 183 | 193 | 183 | 193 | 2,487,999 |
| 1983/01/28 | 167 | 170 | 166 | 168 | 162,000 |
| 1983/01/27 | 170 | 170 | 166 | 167 | 198,000 |
| 1983/01/26 | 168 | 169 | 162 | 163 | 224,000 |
| 1983/01/25 | 166 | 169 | 165 | 166 | 134,000 |
| 1983/01/24 | 167 | 170 | 166 | 168 | 100,000 |
| 1983/01/22 | 168 | 171 | 168 | 168 | 164,000 |
| 1983/01/21 | 172 | 174 | 169 | 169 | 188,000 |
| 1983/01/20 | 174 | 174 | 171 | 171 | 109,000 |
| 1983/01/19 | 178 | 178 | 171 | 171 | 270,000 |
| 1983/01/18 | 184 | 184 | 175 | 175 | 805,000 |
| 1983/01/17 | 175 | 182 | 172 | 182 | 1,103,000 |
| 1983/01/14 | 170 | 171 | 168 | 170 | 489,000 |
| 1983/01/13 | 170 | 172 | 170 | 170 | 444,000 |
| 1983/01/12 | 174 | 174 | 169 | 169 | 303,000 |
| 1983/01/11 | 174 | 179 | 172 | 172 | 606,000 |
| 1983/01/10 | 170 | 174 | 170 | 173 | 280,000 |
| 1983/01/08 | 170 | 174 | 169 | 171 | 202,000 |
| 1983/01/07 | 172 | 175 | 169 | 169 | 365,000 |
| 1983/01/06 | 167 | 183 | 165 | 177 | 1,759,000 |
| 1983/01/05 | 167 | 167 | 163 | 167 | 151,000 |
| 1983/01/04 | 165 | 169 | 165 | 167 | 103,000 |