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 |
|---|---|---|---|---|---|
| 1985/12/28 | 283 | 285 | 282 | 282 | 75,000 |
| 1985/12/27 | 285 | 285 | 281 | 283 | 109,000 |
| 1985/12/26 | 288 | 290 | 282 | 283 | 114,000 |
| 1985/12/25 | 290 | 295 | 288 | 288 | 105,000 |
| 1985/12/24 | 299 | 299 | 287 | 288 | 121,000 |
| 1985/12/23 | 295 | 299 | 286 | 299 | 163,000 |
| 1985/12/21 | 295 | 295 | 290 | 295 | 164,000 |
| 1985/12/20 | 299 | 305 | 290 | 297 | 491,000 |
| 1985/12/19 | 287 | 300 | 287 | 299 | 335,000 |
| 1985/12/18 | 284 | 290 | 281 | 287 | 168,000 |
| 1985/12/17 | 275 | 283 | 274 | 279 | 231,000 |
| 1985/12/16 | 278 | 280 | 275 | 275 | 220,000 |
| 1985/12/13 | 277 | 279 | 277 | 278 | 109,000 |
| 1985/12/12 | 278 | 280 | 276 | 277 | 253,000 |
| 1985/12/11 | 280 | 280 | 275 | 279 | 64,000 |
| 1985/12/10 | 276 | 276 | 270 | 273 | 88,000 |
| 1985/12/09 | 280 | 280 | 270 | 277 | 128,000 |
| 1985/12/07 | 279 | 280 | 278 | 280 | 86,000 |
| 1985/12/06 | 280 | 283 | 278 | 278 | 117,000 |
| 1985/12/05 | 281 | 286 | 281 | 283 | 132,000 |
| 1985/12/04 | 283 | 284 | 280 | 280 | 101,000 |
| 1985/12/03 | 281 | 290 | 280 | 281 | 178,000 |
| 1985/12/02 | 285 | 290 | 285 | 285 | 109,000 |
| 1985/11/30 | 285 | 290 | 285 | 287 | 117,000 |
| 1985/11/29 | 289 | 290 | 280 | 285 | 122,000 |
| 1985/11/28 | 290 | 295 | 290 | 291 | 182,000 |
| 1985/11/27 | 303 | 303 | 288 | 300 | 336,000 |
| 1985/11/26 | 310 | 313 | 300 | 303 | 323,000 |
| 1985/11/25 | 297 | 305 | 297 | 300 | 408,000 |
| 1985/11/22 | 291 | 295 | 287 | 293 | 296,000 |
| 1985/11/21 | 274 | 285 | 273 | 285 | 141,000 |
| 1985/11/20 | 273 | 275 | 273 | 274 | 85,000 |
| 1985/11/19 | 275 | 275 | 273 | 273 | 157,000 |
| 1985/11/18 | 280 | 284 | 272 | 272 | 135,000 |
| 1985/11/16 | 275 | 285 | 275 | 278 | 144,000 |
| 1985/11/15 | 279 | 284 | 275 | 284 | 212,000 |
| 1985/11/14 | 273 | 275 | 269 | 269 | 187,000 |
| 1985/11/13 | 271 | 280 | 271 | 280 | 182,000 |
| 1985/11/12 | 280 | 280 | 270 | 271 | 236,000 |
| 1985/11/11 | 282 | 282 | 278 | 278 | 236,000 |
| 1985/11/08 | 285 | 285 | 280 | 280 | 151,000 |
| 1985/11/07 | 286 | 290 | 284 | 284 | 166,000 |
| 1985/11/06 | 286 | 287 | 283 | 285 | 234,000 |
| 1985/11/05 | 295 | 295 | 292 | 293 | 156,000 |
| 1985/11/02 | 297 | 298 | 291 | 295 | 71,000 |
| 1985/11/01 | 291 | 302 | 291 | 296 | 390,000 |
| 1985/10/31 | 281 | 292 | 280 | 291 | 362,000 |
| 1985/10/30 | 286 | 287 | 281 | 282 | 158,000 |
| 1985/10/29 | 280 | 285 | 278 | 278 | 287,000 |
| 1985/10/28 | 292 | 296 | 278 | 278 | 283,000 |
| 1985/10/26 | 280 | 293 | 275 | 290 | 249,000 |
| 1985/10/25 | 291 | 295 | 285 | 285 | 287,000 |
| 1985/10/24 | 285 | 289 | 280 | 289 | 490,000 |
| 1985/10/23 | 300 | 302 | 288 | 290 | 332,000 |
| 1985/10/22 | 310 | 310 | 300 | 302 | 270,000 |
| 1985/10/21 | 310 | 312 | 307 | 308 | 113,000 |
| 1985/10/19 | 305 | 310 | 303 | 310 | 133,000 |
| 1985/10/18 | 305 | 309 | 305 | 305 | 541,000 |
| 1985/10/17 | 305 | 305 | 298 | 302 | 447,000 |
| 1985/10/16 | 328 | 328 | 305 | 310 | 290,000 |
| 1985/10/15 | 332 | 337 | 326 | 329 | 331,000 |
| 1985/10/14 | 321 | 331 | 321 | 330 | 178,000 |
| 1985/10/11 | 325 | 329 | 317 | 323 | 203,000 |
| 1985/10/09 | 320 | 325 | 317 | 320 | 326,000 |
| 1985/10/08 | 316 | 319 | 310 | 315 | 431,000 |
| 1985/10/07 | 324 | 326 | 318 | 318 | 275,000 |
| 1985/10/05 | 328 | 330 | 322 | 324 | 246,000 |
| 1985/10/04 | 330 | 335 | 330 | 331 | 296,000 |
| 1985/10/03 | 333 | 340 | 332 | 339 | 241,000 |
| 1985/10/02 | 335 | 337 | 332 | 332 | 476,000 |
| 1985/10/01 | 347 | 348 | 335 | 335 | 794,000 |
| 1985/09/30 | 347 | 354 | 340 | 354 | 642,000 |
| 1985/09/28 | 340 | 340 | 335 | 337 | 197,000 |
| 1985/09/27 | 350 | 358 | 335 | 340 | 593,000 |
| 1985/09/26 | 351 | 357 | 345 | 348 | 685,000 |
| 1985/09/25 | 340 | 348 | 340 | 348 | 582,000 |
| 1985/09/24 | 350 | 350 | 338 | 338 | 434,000 |
| 1985/09/21 | 340 | 343 | 338 | 340 | 238,000 |
| 1985/09/20 | 350 | 350 | 338 | 340 | 649,000 |
| 1985/09/19 | 340 | 348 | 340 | 348 | 339,000 |
| 1985/09/18 | 345 | 347 | 338 | 344 | 355,000 |
| 1985/09/17 | 346 | 350 | 340 | 340 | 432,000 |
| 1985/09/13 | 343 | 350 | 342 | 347 | 552,000 |
| 1985/09/12 | 355 | 357 | 343 | 348 | 428,000 |
| 1985/09/11 | 365 | 368 | 348 | 350 | 1,163,000 |
| 1985/09/10 | 347 | 368 | 347 | 356 | 893,000 |
| 1985/09/09 | 358 | 362 | 341 | 341 | 334,000 |
| 1985/09/07 | 356 | 358 | 348 | 358 | 609,000 |
| 1985/09/06 | 370 | 377 | 353 | 356 | 1,526,000 |
| 1985/09/05 | 352 | 380 | 348 | 365 | 3,277,999 |
| 1985/09/04 | 335 | 347 | 328 | 347 | 1,581,000 |
| 1985/09/03 | 348 | 349 | 335 | 336 | 878,000 |
| 1985/09/02 | 354 | 359 | 347 | 350 | 731,000 |
| 1985/08/31 | 338 | 345 | 337 | 338 | 624,000 |
| 1985/08/30 | 355 | 355 | 335 | 335 | 1,127,000 |
| 1985/08/29 | 358 | 359 | 351 | 355 | 1,033,000 |
| 1985/08/28 | 375 | 379 | 351 | 358 | 2,043,000 |
| 1985/08/27 | 384 | 392 | 375 | 380 | 2,248,000 |
| 1985/08/26 | 361 | 385 | 361 | 371 | 2,227,000 |
| 1985/08/24 | 380 | 390 | 360 | 363 | 2,063,000 |
| 1985/08/23 | 395 | 402 | 377 | 383 | 4,754,999 |
| 1985/08/22 | 422 | 431 | 403 | 412 | 7,191,998 |
| 1985/08/21 | 400 | 435 | 395 | 427 | 22,370,995 |
| 1985/08/20 | 390 | 407 | 375 | 380 | 14,964,997 |
| 1985/08/19 | 390 | 400 | 390 | 400 | 13,065,997 |
| 1985/08/17 | 308 | 327 | 305 | 325 | 12,096,997 |
| 1985/08/16 | 280 | 297 | 276 | 293 | 13,271,997 |
| 1985/08/15 | 253 | 274 | 250 | 271 | 4,339,999 |
| 1985/08/14 | 238 | 249 | 237 | 249 | 438,000 |
| 1985/08/13 | 240 | 240 | 238 | 238 | 200,000 |
| 1985/08/12 | 240 | 240 | 237 | 239 | 97,000 |
| 1985/08/09 | 240 | 242 | 236 | 236 | 240,000 |
| 1985/08/08 | 237 | 239 | 236 | 236 | 240,000 |
| 1985/08/07 | 236 | 238 | 235 | 238 | 184,000 |
| 1985/08/06 | 239 | 241 | 236 | 236 | 233,000 |
| 1985/08/05 | 240 | 241 | 239 | 239 | 286,000 |
| 1985/08/03 | 240 | 245 | 239 | 245 | 278,000 |
| 1985/08/02 | 245 | 250 | 241 | 241 | 446,000 |
| 1985/08/01 | 239 | 245 | 238 | 241 | 459,000 |
| 1985/07/31 | 255 | 259 | 230 | 235 | 861,000 |
| 1985/07/30 | 264 | 264 | 255 | 255 | 1,438,000 |
| 1985/07/29 | 270 | 270 | 263 | 265 | 3,006,999 |
| 1985/07/27 | 243 | 256 | 243 | 255 | 1,478,000 |
| 1985/07/26 | 240 | 243 | 240 | 242 | 237,000 |
| 1985/07/25 | 245 | 245 | 239 | 239 | 402,000 |
| 1985/07/24 | 241 | 243 | 238 | 240 | 376,000 |
| 1985/07/23 | 242 | 244 | 240 | 240 | 317,000 |
| 1985/07/22 | 247 | 247 | 240 | 243 | 531,000 |
| 1985/07/20 | 245 | 245 | 242 | 243 | 501,000 |
| 1985/07/19 | 236 | 245 | 236 | 240 | 725,000 |
| 1985/07/18 | 240 | 240 | 236 | 238 | 357,000 |
| 1985/07/17 | 236 | 243 | 230 | 240 | 552,000 |
| 1985/07/16 | 245 | 246 | 236 | 237 | 826,000 |
| 1985/07/15 | 250 | 255 | 238 | 242 | 4,077,999 |
| 1985/07/12 | 233 | 246 | 231 | 245 | 3,813,999 |
| 1985/07/11 | 237 | 239 | 232 | 233 | 935,000 |
| 1985/07/10 | 238 | 241 | 233 | 235 | 2,253,000 |
| 1985/07/09 | 230 | 235 | 230 | 232 | 1,158,000 |
| 1985/07/08 | 230 | 232 | 227 | 227 | 646,000 |
| 1985/07/06 | 226 | 230 | 224 | 229 | 306,000 |
| 1985/07/05 | 223 | 230 | 222 | 223 | 556,000 |
| 1985/07/04 | 220 | 225 | 219 | 222 | 294,000 |
| 1985/07/03 | 215 | 220 | 215 | 216 | 172,000 |
| 1985/07/02 | 216 | 217 | 213 | 213 | 221,000 |
| 1985/07/01 | 215 | 217 | 215 | 216 | 118,000 |
| 1985/06/29 | 217 | 217 | 215 | 215 | 91,000 |
| 1985/06/28 | 217 | 217 | 215 | 215 | 134,000 |
| 1985/06/27 | 218 | 218 | 216 | 216 | 120,000 |
| 1985/06/26 | 220 | 220 | 218 | 218 | 132,000 |
| 1985/06/25 | 218 | 220 | 218 | 219 | 164,000 |
| 1985/06/24 | 218 | 218 | 215 | 215 | 178,000 |
| 1985/06/22 | 217 | 218 | 217 | 217 | 100,000 |
| 1985/06/21 | 218 | 220 | 217 | 217 | 187,000 |
| 1985/06/20 | 220 | 220 | 219 | 219 | 155,000 |
| 1985/06/19 | 220 | 220 | 217 | 219 | 269,000 |
| 1985/06/18 | 223 | 225 | 218 | 218 | 323,000 |
| 1985/06/17 | 223 | 225 | 220 | 221 | 162,000 |
| 1985/06/15 | 220 | 222 | 218 | 222 | 152,000 |
| 1985/06/14 | 225 | 225 | 217 | 217 | 418,000 |
| 1985/06/13 | 223 | 225 | 223 | 225 | 225,000 |
| 1985/06/12 | 223 | 225 | 222 | 224 | 302,000 |
| 1985/06/11 | 230 | 230 | 221 | 221 | 318,000 |
| 1985/06/10 | 234 | 235 | 230 | 230 | 646,000 |
| 1985/06/07 | 237 | 238 | 230 | 231 | 1,255,000 |
| 1985/06/06 | 232 | 235 | 232 | 235 | 1,314,000 |
| 1985/06/05 | 228 | 234 | 226 | 232 | 1,207,000 |
| 1985/06/04 | 227 | 229 | 223 | 223 | 738,000 |
| 1985/06/03 | 236 | 238 | 226 | 226 | 1,693,000 |
| 1985/06/01 | 230 | 236 | 229 | 234 | 1,999,000 |
| 1985/05/31 | 230 | 231 | 225 | 228 | 1,555,000 |
| 1985/05/30 | 223 | 230 | 222 | 228 | 2,600,999 |
| 1985/05/29 | 220 | 221 | 218 | 220 | 499,000 |
| 1985/05/28 | 219 | 219 | 217 | 218 | 186,000 |
| 1985/05/27 | 215 | 220 | 213 | 214 | 409,000 |
| 1985/05/25 | 212 | 215 | 212 | 212 | 100,000 |
| 1985/05/24 | 217 | 217 | 211 | 212 | 310,000 |
| 1985/05/23 | 221 | 222 | 217 | 217 | 475,000 |
| 1985/05/22 | 219 | 225 | 216 | 220 | 886,000 |
| 1985/05/21 | 218 | 218 | 213 | 217 | 403,000 |
| 1985/05/20 | 213 | 218 | 213 | 217 | 263,000 |
| 1985/05/18 | 212 | 212 | 211 | 211 | 124,000 |
| 1985/05/17 | 211 | 213 | 210 | 211 | 182,000 |
| 1985/05/16 | 213 | 213 | 211 | 213 | 218,000 |
| 1985/05/15 | 214 | 214 | 211 | 213 | 184,000 |
| 1985/05/14 | 209 | 214 | 208 | 210 | 260,000 |
| 1985/05/13 | 214 | 214 | 208 | 208 | 244,000 |
| 1985/05/10 | 212 | 212 | 208 | 210 | 343,000 |
| 1985/05/09 | 214 | 215 | 211 | 211 | 265,000 |
| 1985/05/08 | 220 | 220 | 212 | 212 | 557,000 |
| 1985/05/07 | 225 | 225 | 214 | 217 | 790,000 |
| 1985/05/04 | 218 | 225 | 217 | 224 | 1,885,000 |
| 1985/05/02 | 218 | 218 | 213 | 216 | 1,057,000 |
| 1985/05/01 | 217 | 222 | 210 | 219 | 3,444,999 |
| 1985/04/30 | 205 | 208 | 205 | 208 | 279,000 |
| 1985/04/27 | 202 | 204 | 202 | 204 | 139,000 |
| 1985/04/26 | 202 | 204 | 201 | 201 | 159,000 |
| 1985/04/25 | 199 | 201 | 197 | 201 | 112,000 |
| 1985/04/24 | 201 | 201 | 198 | 200 | 104,000 |
| 1985/04/23 | 201 | 202 | 196 | 202 | 224,000 |
| 1985/04/22 | 203 | 204 | 200 | 201 | 195,000 |
| 1985/04/20 | 205 | 205 | 198 | 202 | 220,000 |
| 1985/04/19 | 205 | 207 | 196 | 204 | 486,000 |
| 1985/04/18 | 206 | 206 | 195 | 205 | 319,000 |
| 1985/04/17 | 192 | 207 | 192 | 207 | 322,000 |
| 1985/04/16 | 200 | 200 | 192 | 192 | 105,000 |
| 1985/04/15 | 203 | 203 | 200 | 200 | 273,000 |
| 1985/04/12 | 202 | 204 | 201 | 203 | 224,000 |
| 1985/04/11 | 200 | 204 | 200 | 201 | 188,000 |
| 1985/04/10 | 209 | 210 | 202 | 205 | 511,000 |
| 1985/04/09 | 196 | 208 | 196 | 208 | 802,000 |
| 1985/04/08 | 195 | 196 | 193 | 194 | 338,000 |
| 1985/04/06 | 194 | 195 | 193 | 195 | 172,000 |
| 1985/04/05 | 195 | 195 | 193 | 194 | 100,000 |
| 1985/04/04 | 197 | 199 | 194 | 194 | 281,000 |
| 1985/04/03 | 195 | 196 | 194 | 194 | 288,000 |
| 1985/04/02 | 192 | 194 | 192 | 193 | 159,000 |
| 1985/04/01 | 192 | 195 | 192 | 192 | 164,000 |
| 1985/03/30 | 198 | 199 | 195 | 195 | 54,000 |
| 1985/03/29 | 195 | 198 | 195 | 195 | 79,000 |
| 1985/03/28 | 195 | 199 | 195 | 198 | 92,000 |
| 1985/03/27 | 189 | 201 | 189 | 200 | 160,000 |
| 1985/03/26 | 195 | 195 | 188 | 189 | 147,000 |
| 1985/03/25 | 187 | 192 | 186 | 190 | 115,000 |
| 1985/03/23 | 187 | 187 | 186 | 186 | 711,000 |
| 1985/03/22 | 188 | 188 | 187 | 187 | 143,000 |
| 1985/03/20 | 190 | 190 | 187 | 188 | 300,000 |
| 1985/03/19 | 191 | 192 | 189 | 190 | 335,000 |
| 1985/03/18 | 192 | 192 | 191 | 192 | 178,000 |
| 1985/03/16 | 192 | 192 | 191 | 191 | 100,000 |
| 1985/03/15 | 196 | 196 | 191 | 191 | 222,000 |
| 1985/03/14 | 199 | 202 | 196 | 196 | 283,000 |
| 1985/03/13 | 199 | 202 | 198 | 199 | 230,000 |
| 1985/03/12 | 200 | 200 | 198 | 199 | 80,000 |
| 1985/03/11 | 203 | 203 | 198 | 199 | 169,000 |
| 1985/03/08 | 200 | 200 | 198 | 198 | 193,000 |
| 1985/03/07 | 206 | 210 | 202 | 202 | 241,000 |
| 1985/03/06 | 199 | 208 | 199 | 202 | 271,000 |
| 1985/03/05 | 204 | 204 | 198 | 198 | 314,000 |
| 1985/03/04 | 202 | 206 | 201 | 201 | 345,000 |
| 1985/03/02 | 205 | 207 | 200 | 206 | 386,000 |
| 1985/03/01 | 215 | 217 | 202 | 202 | 721,000 |
| 1985/02/28 | 215 | 223 | 210 | 210 | 2,052,000 |
| 1985/02/27 | 210 | 213 | 206 | 213 | 1,316,000 |
| 1985/02/26 | 212 | 213 | 207 | 207 | 719,000 |
| 1985/02/25 | 204 | 208 | 196 | 208 | 626,000 |
| 1985/02/23 | 191 | 194 | 190 | 194 | 59,000 |
| 1985/02/22 | 187 | 189 | 186 | 187 | 140,000 |
| 1985/02/21 | 191 | 191 | 188 | 188 | 217,000 |
| 1985/02/20 | 192 | 195 | 189 | 189 | 272,000 |
| 1985/02/19 | 194 | 197 | 192 | 192 | 117,000 |
| 1985/02/18 | 199 | 199 | 194 | 194 | 257,000 |
| 1985/02/16 | 191 | 197 | 190 | 197 | 169,000 |
| 1985/02/15 | 196 | 198 | 192 | 192 | 349,000 |
| 1985/02/14 | 198 | 198 | 192 | 192 | 484,000 |
| 1985/02/13 | 205 | 207 | 195 | 198 | 627,000 |
| 1985/02/12 | 210 | 210 | 205 | 205 | 433,000 |
| 1985/02/08 | 208 | 210 | 206 | 207 | 760,000 |
| 1985/02/07 | 211 | 214 | 206 | 207 | 956,000 |
| 1985/02/06 | 225 | 225 | 210 | 210 | 2,278,999 |
| 1985/02/05 | 216 | 227 | 214 | 220 | 7,450,998 |
| 1985/02/04 | 210 | 218 | 206 | 211 | 3,694,999 |
| 1985/02/02 | 212 | 213 | 203 | 206 | 3,326,999 |
| 1985/02/01 | 195 | 209 | 192 | 209 | 4,109,999 |
| 1985/01/31 | 195 | 195 | 187 | 191 | 729,000 |
| 1985/01/30 | 191 | 197 | 190 | 191 | 1,369,000 |
| 1985/01/29 | 184 | 194 | 184 | 186 | 951,000 |
| 1985/01/28 | 181 | 185 | 181 | 182 | 78,000 |
| 1985/01/26 | 181 | 184 | 180 | 180 | 70,000 |
| 1985/01/25 | 185 | 186 | 180 | 180 | 269,000 |
| 1985/01/24 | 182 | 185 | 181 | 184 | 130,000 |
| 1985/01/23 | 183 | 183 | 180 | 180 | 130,000 |
| 1985/01/22 | 186 | 186 | 181 | 181 | 133,000 |
| 1985/01/21 | 177 | 186 | 177 | 186 | 280,000 |
| 1985/01/19 | 175 | 176 | 175 | 175 | 61,000 |
| 1985/01/18 | 176 | 177 | 175 | 175 | 87,000 |
| 1985/01/17 | 175 | 177 | 175 | 177 | 62,000 |
| 1985/01/16 | 175 | 176 | 175 | 175 | 88,000 |
| 1985/01/14 | 178 | 179 | 176 | 178 | 67,000 |
| 1985/01/11 | 176 | 178 | 175 | 178 | 118,000 |
| 1985/01/10 | 178 | 178 | 176 | 176 | 122,000 |
| 1985/01/09 | 178 | 179 | 178 | 178 | 42,000 |
| 1985/01/08 | 179 | 180 | 179 | 179 | 49,000 |
| 1985/01/07 | 179 | 180 | 177 | 177 | 84,000 |
| 1985/01/05 | 182 | 182 | 177 | 179 | 68,000 |
| 1985/01/04 | 185 | 188 | 183 | 184 | 109,000 |