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 |
|---|---|---|---|---|---|
| 1984/12/28 | 188 | 189 | 186 | 186 | 212,000 |
| 1984/12/27 | 190 | 190 | 186 | 188 | 229,000 |
| 1984/12/26 | 193 | 194 | 190 | 190 | 482,000 |
| 1984/12/25 | 185 | 193 | 185 | 189 | 1,042,000 |
| 1984/12/24 | 187 | 187 | 184 | 184 | 192,000 |
| 1984/12/22 | 182 | 182 | 180 | 181 | 72,000 |
| 1984/12/21 | 175 | 182 | 175 | 180 | 118,000 |
| 1984/12/20 | 181 | 181 | 173 | 173 | 139,000 |
| 1984/12/19 | 182 | 182 | 180 | 181 | 67,000 |
| 1984/12/18 | 181 | 182 | 180 | 181 | 144,000 |
| 1984/12/17 | 182 | 185 | 181 | 181 | 112,000 |
| 1984/12/15 | 185 | 185 | 180 | 180 | 199,000 |
| 1984/12/14 | 189 | 189 | 184 | 185 | 443,000 |
| 1984/12/13 | 189 | 195 | 181 | 184 | 1,710,000 |
| 1984/12/12 | 178 | 189 | 178 | 189 | 1,348,000 |
| 1984/12/11 | 174 | 178 | 173 | 178 | 270,000 |
| 1984/12/10 | 173 | 174 | 172 | 172 | 336,000 |
| 1984/12/07 | 174 | 175 | 173 | 173 | 102,000 |
| 1984/12/06 | 172 | 175 | 172 | 173 | 54,000 |
| 1984/12/05 | 174 | 175 | 173 | 175 | 57,000 |
| 1984/12/04 | 173 | 173 | 171 | 173 | 60,000 |
| 1984/12/03 | 178 | 179 | 173 | 173 | 132,000 |
| 1984/12/01 | 179 | 179 | 172 | 178 | 141,000 |
| 1984/11/30 | 176 | 179 | 175 | 179 | 272,000 |
| 1984/11/29 | 173 | 175 | 171 | 175 | 144,000 |
| 1984/11/28 | 171 | 175 | 169 | 175 | 214,000 |
| 1984/11/27 | 168 | 171 | 167 | 171 | 69,000 |
| 1984/11/26 | 169 | 171 | 168 | 169 | 25,000 |
| 1984/11/24 | 169 | 169 | 168 | 168 | 15,000 |
| 1984/11/22 | 173 | 173 | 167 | 168 | 98,000 |
| 1984/11/21 | 168 | 174 | 167 | 172 | 104,000 |
| 1984/11/20 | 168 | 168 | 167 | 167 | 58,000 |
| 1984/11/19 | 167 | 168 | 167 | 168 | 54,000 |
| 1984/11/17 | 167 | 169 | 167 | 169 | 28,000 |
| 1984/11/16 | 166 | 170 | 166 | 170 | 43,000 |
| 1984/11/15 | 168 | 169 | 168 | 168 | 69,000 |
| 1984/11/14 | 170 | 170 | 168 | 169 | 36,000 |
| 1984/11/13 | 175 | 175 | 168 | 172 | 137,000 |
| 1984/11/12 | 170 | 175 | 170 | 174 | 222,000 |
| 1984/11/09 | 164 | 169 | 164 | 169 | 111,000 |
| 1984/11/08 | 170 | 170 | 163 | 163 | 82,000 |
| 1984/11/07 | 168 | 169 | 165 | 166 | 67,000 |
| 1984/11/06 | 172 | 172 | 166 | 168 | 66,000 |
| 1984/11/05 | 165 | 173 | 162 | 173 | 89,000 |
| 1984/11/02 | 161 | 165 | 161 | 165 | 56,000 |
| 1984/11/01 | 167 | 167 | 163 | 165 | 38,000 |
| 1984/10/31 | 163 | 166 | 160 | 165 | 65,000 |
| 1984/10/30 | 160 | 160 | 160 | 160 | 17,000 |
| 1984/10/29 | 160 | 160 | 160 | 160 | 43,000 |
| 1984/10/27 | 160 | 162 | 160 | 160 | 17,000 |
| 1984/10/26 | 158 | 162 | 158 | 162 | 59,000 |
| 1984/10/25 | 158 | 158 | 157 | 158 | 22,000 |
| 1984/10/24 | 158 | 160 | 158 | 158 | 81,000 |
| 1984/10/23 | 163 | 163 | 155 | 156 | 71,000 |
| 1984/10/22 | 161 | 162 | 161 | 162 | 40,000 |
| 1984/10/20 | 160 | 160 | 160 | 160 | 17,000 |
| 1984/10/19 | 160 | 160 | 160 | 160 | 13,000 |
| 1984/10/18 | 160 | 165 | 160 | 165 | 124,000 |
| 1984/10/17 | 155 | 164 | 155 | 164 | 84,000 |
| 1984/10/16 | 155 | 160 | 155 | 160 | 57,000 |
| 1984/10/15 | 153 | 160 | 153 | 153 | 108,000 |
| 1984/10/12 | 154 | 154 | 151 | 152 | 180,000 |
| 1984/10/11 | 151 | 158 | 151 | 156 | 111,000 |
| 1984/10/09 | 160 | 160 | 156 | 156 | 167,000 |
| 1984/10/08 | 160 | 160 | 159 | 159 | 30,000 |
| 1984/10/06 | 160 | 160 | 159 | 159 | 34,000 |
| 1984/10/05 | 161 | 162 | 159 | 159 | 108,000 |
| 1984/10/04 | 162 | 164 | 160 | 160 | 106,000 |
| 1984/10/03 | 160 | 162 | 159 | 162 | 78,000 |
| 1984/10/02 | 160 | 162 | 160 | 161 | 56,000 |
| 1984/10/01 | 160 | 161 | 159 | 159 | 71,000 |
| 1984/09/29 | 162 | 162 | 161 | 161 | 58,000 |
| 1984/09/28 | 164 | 165 | 162 | 165 | 51,000 |
| 1984/09/27 | 164 | 164 | 162 | 164 | 89,000 |
| 1984/09/26 | 163 | 163 | 161 | 161 | 39,000 |
| 1984/09/25 | 161 | 168 | 161 | 165 | 41,000 |
| 1984/09/22 | 161 | 162 | 161 | 161 | 46,000 |
| 1984/09/21 | 160 | 165 | 160 | 162 | 71,000 |
| 1984/09/20 | 161 | 161 | 161 | 161 | 48,000 |
| 1984/09/19 | 163 | 165 | 163 | 165 | 103,000 |
| 1984/09/18 | 165 | 165 | 163 | 163 | 44,000 |
| 1984/09/17 | 165 | 169 | 165 | 165 | 108,000 |
| 1984/09/14 | 165 | 165 | 165 | 165 | 66,000 |
| 1984/09/13 | 166 | 166 | 165 | 165 | 39,000 |
| 1984/09/12 | 167 | 168 | 166 | 166 | 98,000 |
| 1984/09/11 | 167 | 167 | 166 | 167 | 88,000 |
| 1984/09/10 | 167 | 167 | 166 | 166 | 34,000 |
| 1984/09/07 | 166 | 167 | 166 | 167 | 108,000 |
| 1984/09/06 | 167 | 167 | 166 | 166 | 44,000 |
| 1984/09/05 | 167 | 167 | 166 | 167 | 122,000 |
| 1984/09/04 | 167 | 169 | 167 | 168 | 49,000 |
| 1984/09/03 | 168 | 168 | 167 | 167 | 30,000 |
| 1984/09/01 | 168 | 168 | 168 | 168 | 83,000 |
| 1984/08/31 | 168 | 170 | 168 | 170 | 83,000 |
| 1984/08/30 | 168 | 168 | 168 | 168 | 42,000 |
| 1984/08/29 | 168 | 168 | 166 | 167 | 63,000 |
| 1984/08/28 | 168 | 169 | 166 | 168 | 64,000 |
| 1984/08/27 | 167 | 167 | 166 | 166 | 105,000 |
| 1984/08/24 | 166 | 167 | 166 | 166 | 40,000 |
| 1984/08/23 | 166 | 166 | 165 | 166 | 38,000 |
| 1984/08/22 | 166 | 167 | 166 | 167 | 56,000 |
| 1984/08/21 | 167 | 168 | 165 | 166 | 57,000 |
| 1984/08/20 | 166 | 168 | 166 | 168 | 76,000 |
| 1984/08/18 | 166 | 166 | 165 | 166 | 37,000 |
| 1984/08/17 | 168 | 168 | 166 | 166 | 66,000 |
| 1984/08/16 | 169 | 169 | 168 | 168 | 75,000 |
| 1984/08/15 | 170 | 171 | 170 | 171 | 71,000 |
| 1984/08/14 | 170 | 171 | 170 | 170 | 20,000 |
| 1984/08/13 | 170 | 172 | 168 | 169 | 42,000 |
| 1984/08/10 | 165 | 165 | 165 | 165 | 46,000 |
| 1984/08/09 | 166 | 166 | 165 | 165 | 6,000 |
| 1984/08/08 | 166 | 166 | 165 | 165 | 31,000 |
| 1984/08/07 | 167 | 167 | 166 | 166 | 61,000 |
| 1984/08/06 | 168 | 168 | 167 | 167 | 29,000 |
| 1984/08/04 | 167 | 167 | 166 | 167 | 41,000 |
| 1984/08/03 | 165 | 170 | 165 | 166 | 75,000 |
| 1984/08/02 | 173 | 173 | 165 | 165 | 79,000 |
| 1984/08/01 | 175 | 176 | 172 | 172 | 173,000 |
| 1984/07/31 | 170 | 172 | 170 | 171 | 105,000 |
| 1984/07/30 | 166 | 170 | 166 | 168 | 113,000 |
| 1984/07/28 | 168 | 168 | 165 | 167 | 130,000 |
| 1984/07/27 | 168 | 170 | 167 | 170 | 139,000 |
| 1984/07/26 | 169 | 170 | 167 | 167 | 129,000 |
| 1984/07/25 | 168 | 168 | 167 | 168 | 68,000 |
| 1984/07/24 | 170 | 170 | 167 | 167 | 83,000 |
| 1984/07/23 | 172 | 172 | 170 | 170 | 155,000 |
| 1984/07/21 | 172 | 173 | 171 | 171 | 67,000 |
| 1984/07/20 | 173 | 173 | 172 | 172 | 123,000 |
| 1984/07/19 | 174 | 174 | 171 | 173 | 79,000 |
| 1984/07/18 | 171 | 175 | 171 | 175 | 157,000 |
| 1984/07/17 | 171 | 172 | 171 | 171 | 169,000 |
| 1984/07/16 | 172 | 173 | 171 | 171 | 123,000 |
| 1984/07/13 | 173 | 173 | 172 | 173 | 113,000 |
| 1984/07/12 | 175 | 175 | 172 | 174 | 231,000 |
| 1984/07/11 | 178 | 178 | 175 | 175 | 104,000 |
| 1984/07/10 | 175 | 179 | 175 | 179 | 139,000 |
| 1984/07/09 | 179 | 180 | 178 | 178 | 42,000 |
| 1984/07/07 | 180 | 180 | 179 | 180 | 41,000 |
| 1984/07/06 | 178 | 179 | 178 | 179 | 42,000 |
| 1984/07/05 | 183 | 183 | 178 | 178 | 104,000 |
| 1984/07/04 | 176 | 182 | 176 | 182 | 142,000 |
| 1984/07/03 | 176 | 178 | 176 | 178 | 53,000 |
| 1984/07/02 | 178 | 180 | 177 | 180 | 74,000 |
| 1984/06/30 | 178 | 178 | 177 | 178 | 12,000 |
| 1984/06/29 | 178 | 179 | 177 | 178 | 108,000 |
| 1984/06/28 | 177 | 178 | 177 | 177 | 173,000 |
| 1984/06/27 | 176 | 179 | 176 | 176 | 109,000 |
| 1984/06/26 | 177 | 179 | 176 | 176 | 104,000 |
| 1984/06/25 | 177 | 179 | 176 | 176 | 102,000 |
| 1984/06/23 | 180 | 180 | 177 | 177 | 69,000 |
| 1984/06/22 | 181 | 181 | 178 | 179 | 79,000 |
| 1984/06/21 | 180 | 183 | 180 | 181 | 64,000 |
| 1984/06/20 | 185 | 185 | 181 | 181 | 84,000 |
| 1984/06/19 | 182 | 185 | 182 | 183 | 21,000 |
| 1984/06/18 | 180 | 186 | 180 | 181 | 141,000 |
| 1984/06/16 | 177 | 180 | 176 | 180 | 47,000 |
| 1984/06/15 | 181 | 181 | 180 | 180 | 83,000 |
| 1984/06/14 | 187 | 189 | 180 | 181 | 179,000 |
| 1984/06/13 | 187 | 193 | 186 | 186 | 792,000 |
| 1984/06/12 | 184 | 188 | 182 | 186 | 416,000 |
| 1984/06/11 | 175 | 181 | 175 | 181 | 196,000 |
| 1984/06/08 | 178 | 178 | 173 | 175 | 312,000 |
| 1984/06/07 | 175 | 179 | 175 | 178 | 146,000 |
| 1984/06/06 | 174 | 179 | 173 | 175 | 47,000 |
| 1984/06/05 | 173 | 175 | 172 | 174 | 63,000 |
| 1984/06/04 | 173 | 173 | 172 | 172 | 30,000 |
| 1984/06/02 | 173 | 173 | 172 | 173 | 32,000 |
| 1984/06/01 | 173 | 174 | 172 | 172 | 78,000 |
| 1984/05/31 | 179 | 180 | 172 | 172 | 82,000 |
| 1984/05/30 | 173 | 182 | 173 | 179 | 98,000 |
| 1984/05/29 | 172 | 175 | 172 | 172 | 49,000 |
| 1984/05/28 | 172 | 172 | 171 | 172 | 18,000 |
| 1984/05/26 | 172 | 173 | 171 | 171 | 83,000 |
| 1984/05/25 | 173 | 175 | 173 | 173 | 88,000 |
| 1984/05/24 | 174 | 175 | 173 | 173 | 57,000 |
| 1984/05/23 | 174 | 177 | 174 | 177 | 49,000 |
| 1984/05/22 | 175 | 179 | 175 | 175 | 81,000 |
| 1984/05/21 | 179 | 179 | 175 | 175 | 58,000 |
| 1984/05/19 | 178 | 178 | 177 | 177 | 80,000 |
| 1984/05/18 | 177 | 180 | 177 | 178 | 27,000 |
| 1984/05/17 | 184 | 185 | 179 | 179 | 114,000 |
| 1984/05/16 | 181 | 184 | 180 | 183 | 178,000 |
| 1984/05/15 | 176 | 182 | 176 | 179 | 103,000 |
| 1984/05/14 | 178 | 180 | 177 | 177 | 26,000 |
| 1984/05/11 | 177 | 185 | 177 | 181 | 61,000 |
| 1984/05/10 | 180 | 180 | 177 | 177 | 43,000 |
| 1984/05/09 | 183 | 183 | 178 | 180 | 99,000 |
| 1984/05/08 | 180 | 185 | 178 | 183 | 93,000 |
| 1984/05/07 | 180 | 180 | 175 | 175 | 135,000 |
| 1984/05/04 | 174 | 178 | 173 | 175 | 94,000 |
| 1984/05/02 | 174 | 176 | 173 | 173 | 55,000 |
| 1984/05/01 | 175 | 176 | 173 | 173 | 58,000 |
| 1984/04/28 | 177 | 177 | 175 | 177 | 50,000 |
| 1984/04/27 | 177 | 177 | 175 | 176 | 49,000 |
| 1984/04/26 | 175 | 175 | 173 | 173 | 67,000 |
| 1984/04/25 | 175 | 177 | 174 | 175 | 89,000 |
| 1984/04/24 | 173 | 175 | 172 | 173 | 97,000 |
| 1984/04/23 | 174 | 177 | 172 | 172 | 95,000 |
| 1984/04/21 | 173 | 174 | 173 | 174 | 75,000 |
| 1984/04/20 | 173 | 175 | 173 | 174 | 77,000 |
| 1984/04/19 | 172 | 173 | 172 | 172 | 66,000 |
| 1984/04/18 | 174 | 178 | 172 | 172 | 133,000 |
| 1984/04/17 | 174 | 175 | 172 | 172 | 156,000 |
| 1984/04/16 | 173 | 177 | 173 | 175 | 53,000 |
| 1984/04/13 | 176 | 178 | 171 | 172 | 578,000 |
| 1984/04/12 | 179 | 180 | 178 | 178 | 84,000 |
| 1984/04/11 | 183 | 183 | 178 | 178 | 128,000 |
| 1984/04/10 | 183 | 183 | 181 | 183 | 45,000 |
| 1984/04/09 | 180 | 183 | 179 | 180 | 73,000 |
| 1984/04/07 | 179 | 180 | 177 | 180 | 108,000 |
| 1984/04/06 | 181 | 181 | 177 | 177 | 46,000 |
| 1984/04/05 | 182 | 186 | 181 | 181 | 96,000 |
| 1984/04/04 | 191 | 191 | 183 | 187 | 167,000 |
| 1984/04/03 | 182 | 194 | 182 | 194 | 195,000 |
| 1984/04/02 | 183 | 184 | 181 | 181 | 70,000 |
| 1984/03/31 | 175 | 180 | 175 | 180 | 97,000 |
| 1984/03/30 | 175 | 178 | 175 | 175 | 131,000 |
| 1984/03/29 | 177 | 178 | 175 | 175 | 113,000 |
| 1984/03/28 | 173 | 178 | 173 | 175 | 59,000 |
| 1984/03/27 | 173 | 175 | 172 | 172 | 117,000 |
| 1984/03/26 | 176 | 176 | 171 | 172 | 124,000 |
| 1984/03/24 | 175 | 178 | 175 | 177 | 69,000 |
| 1984/03/23 | 176 | 177 | 175 | 175 | 118,000 |
| 1984/03/22 | 177 | 177 | 176 | 176 | 82,000 |
| 1984/03/21 | 176 | 178 | 176 | 176 | 79,000 |
| 1984/03/19 | 179 | 180 | 176 | 177 | 152,000 |
| 1984/03/17 | 179 | 181 | 178 | 178 | 62,000 |
| 1984/03/16 | 178 | 182 | 177 | 182 | 80,000 |
| 1984/03/15 | 177 | 180 | 176 | 180 | 83,000 |
| 1984/03/14 | 176 | 177 | 176 | 176 | 116,000 |
| 1984/03/12 | 179 | 179 | 176 | 176 | 61,000 |
| 1984/03/09 | 176 | 178 | 176 | 177 | 106,000 |
| 1984/03/08 | 176 | 177 | 176 | 176 | 112,000 |
| 1984/03/07 | 178 | 178 | 176 | 176 | 147,000 |
| 1984/03/06 | 179 | 180 | 178 | 178 | 72,000 |
| 1984/03/05 | 180 | 180 | 178 | 178 | 56,000 |
| 1984/03/03 | 178 | 178 | 178 | 178 | 34,000 |
| 1984/03/02 | 178 | 180 | 178 | 178 | 79,000 |
| 1984/03/01 | 178 | 181 | 178 | 180 | 169,000 |
| 1984/02/29 | 180 | 180 | 178 | 178 | 134,000 |
| 1984/02/28 | 178 | 178 | 178 | 178 | 107,000 |
| 1984/02/27 | 179 | 182 | 178 | 178 | 95,000 |
| 1984/02/25 | 180 | 180 | 179 | 180 | 114,000 |
| 1984/02/24 | 181 | 182 | 180 | 180 | 197,000 |
| 1984/02/23 | 182 | 182 | 181 | 181 | 80,000 |
| 1984/02/22 | 184 | 184 | 182 | 182 | 83,000 |
| 1984/02/21 | 182 | 183 | 181 | 183 | 61,000 |
| 1984/02/20 | 181 | 184 | 181 | 182 | 87,000 |
| 1984/02/18 | 181 | 182 | 181 | 182 | 77,000 |
| 1984/02/17 | 182 | 185 | 181 | 181 | 100,000 |
| 1984/02/16 | 182 | 182 | 182 | 182 | 48,000 |
| 1984/02/15 | 183 | 184 | 182 | 182 | 115,000 |
| 1984/02/14 | 184 | 185 | 183 | 183 | 69,000 |
| 1984/02/13 | 184 | 185 | 184 | 185 | 74,000 |
| 1984/02/10 | 185 | 185 | 184 | 184 | 101,000 |
| 1984/02/09 | 186 | 186 | 185 | 185 | 62,000 |
| 1984/02/08 | 183 | 186 | 183 | 186 | 223,000 |
| 1984/02/07 | 183 | 185 | 183 | 185 | 51,000 |
| 1984/02/06 | 185 | 185 | 181 | 182 | 160,000 |
| 1984/02/04 | 185 | 185 | 185 | 185 | 40,000 |
| 1984/02/03 | 186 | 186 | 185 | 186 | 44,000 |
| 1984/02/02 | 188 | 188 | 186 | 186 | 146,000 |
| 1984/02/01 | 188 | 190 | 188 | 188 | 83,000 |
| 1984/01/31 | 189 | 190 | 188 | 188 | 88,000 |
| 1984/01/30 | 188 | 189 | 188 | 188 | 159,000 |
| 1984/01/28 | 189 | 190 | 188 | 190 | 169,000 |
| 1984/01/27 | 193 | 196 | 192 | 192 | 177,000 |
| 1984/01/26 | 195 | 195 | 192 | 193 | 135,000 |
| 1984/01/25 | 198 | 198 | 194 | 195 | 79,000 |
| 1984/01/24 | 195 | 197 | 192 | 192 | 131,000 |
| 1984/01/23 | 195 | 195 | 193 | 195 | 140,000 |
| 1984/01/21 | 198 | 198 | 194 | 194 | 104,000 |
| 1984/01/20 | 196 | 199 | 196 | 197 | 204,000 |
| 1984/01/19 | 202 | 202 | 195 | 198 | 368,000 |
| 1984/01/18 | 210 | 211 | 202 | 202 | 856,000 |
| 1984/01/17 | 210 | 212 | 208 | 209 | 1,372,000 |
| 1984/01/13 | 199 | 206 | 198 | 206 | 965,000 |
| 1984/01/12 | 199 | 200 | 196 | 198 | 399,000 |
| 1984/01/11 | 193 | 199 | 192 | 199 | 623,000 |
| 1984/01/10 | 197 | 197 | 192 | 192 | 384,000 |
| 1984/01/09 | 190 | 197 | 189 | 197 | 417,000 |
| 1984/01/07 | 188 | 190 | 188 | 188 | 59,000 |
| 1984/01/06 | 190 | 193 | 187 | 190 | 125,000 |
| 1984/01/05 | 195 | 195 | 191 | 192 | 186,000 |
| 1984/01/04 | 194 | 195 | 190 | 193 | 129,000 |