日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 336 345 328 332 393,000
1986/12/26 357 357 351 351 170,000
1986/12/25 352 357 351 357 133,000
1986/12/24 351 356 350 350 137,000
1986/12/23 351 356 348 348 257,000
1986/12/22 356 356 350 350 178,000
1986/12/19 365 365 356 356 137,000
1986/12/18 366 367 365 365 86,000
1986/12/17 370 370 366 367 97,000
1986/12/16 366 375 364 366 152,000
1986/12/15 379 379 375 375 142,000
1986/12/12 380 384 377 377 195,000
1986/12/11 380 380 377 380 194,000
1986/12/10 380 380 376 376 87,000
1986/12/09 377 380 375 377 131,000
1986/12/08 375 380 375 380 120,000
1986/12/06 376 380 376 377 82,000
1986/12/05 381 382 375 376 165,000
1986/12/04 381 385 380 383 150,000
1986/12/03 383 385 375 383 152,000
1986/12/02 385 388 372 373 104,000
1986/12/01 384 395 381 388 332,000
1986/11/29 379 384 371 384 343,000
1986/11/28 358 365 356 365 128,000
1986/11/27 355 359 355 356 112,000
1986/11/26 357 359 356 357 65,000
1986/11/25 355 360 355 356 63,000
1986/11/22 350 355 350 350 99,000
1986/11/21 351 356 350 350 118,000
1986/11/20 356 360 356 356 101,000
1986/11/19 356 363 356 356 132,000
1986/11/18 355 364 355 356 57,000
1986/11/17 365 370 360 360 77,000
1986/11/14 360 365 360 360 92,000
1986/11/13 360 365 355 360 125,000
1986/11/12 362 369 360 369 104,000
1986/11/11 363 364 360 364 89,000
1986/11/10 345 365 345 360 157,000
1986/11/07 341 350 340 350 106,000
1986/11/06 334 344 334 342 87,000
1986/11/05 336 339 333 334 66,000
1986/11/04 347 347 330 333 73,000
1986/11/01 350 355 346 349 48,000
1986/10/31 364 365 346 346 295,000
1986/10/30 341 365 341 362 199,000
1986/10/29 340 340 330 340 144,000
1986/10/28 325 335 323 330 67,000
1986/10/27 320 329 320 321 70,000
1986/10/25 316 320 315 317 157,000
1986/10/24 315 330 315 320 205,000
1986/10/23 300 319 300 310 185,000
1986/10/22 303 305 298 300 199,000
1986/10/21 320 320 298 298 159,000
1986/10/20 321 322 320 320 120,000
1986/10/17 322 325 321 322 60,000
1986/10/16 330 332 320 323 82,000
1986/10/15 343 343 330 330 105,000
1986/10/14 344 344 338 338 69,000
1986/10/13 350 350 340 340 56,000
1986/10/09 345 350 342 348 108,000
1986/10/08 348 348 335 335 119,000
1986/10/07 350 353 350 353 93,000
1986/10/06 365 365 353 360 146,000
1986/10/04 355 360 355 360 136,000
1986/10/03 330 335 312 329 283,000
1986/10/02 340 340 320 330 386,000
1986/10/01 360 365 349 350 318,000
1986/09/30 385 387 370 370 305,000
1986/09/29 385 390 385 386 214,000
1986/09/27 385 389 385 385 199,000
1986/09/26 400 400 391 392 144,000
1986/09/25 400 410 400 400 148,000
1986/09/24 400 419 400 415 136,000
1986/09/22 383 395 382 395 186,000
1986/09/19 401 406 381 381 359,000
1986/09/18 417 420 401 406 220,000
1986/09/17 415 424 411 417 155,000
1986/09/16 416 423 415 416 197,000
1986/09/12 418 446 416 440 569,000
1986/09/11 444 445 428 428 440,000
1986/09/10 425 440 425 435 322,000
1986/09/09 425 425 417 417 219,000
1986/09/08 430 440 425 425 182,000
1986/09/06 429 435 429 430 144,000
1986/09/05 433 440 428 428 193,000
1986/09/04 439 439 431 436 169,000
1986/09/03 440 445 435 440 354,000
1986/09/02 448 455 443 455 552,000
1986/09/01 448 449 440 446 479,000
1986/08/30 421 430 420 428 296,000
1986/08/29 411 420 411 417 164,000
1986/08/28 420 425 413 413 303,000
1986/08/27 426 428 418 420 540,000
1986/08/26 420 425 419 425 316,000
1986/08/25 415 424 412 420 211,000
1986/08/23 411 412 410 412 170,000
1986/08/22 420 428 418 427 384,000
1986/08/21 436 439 421 421 343,000
1986/08/20 445 450 420 436 465,000
1986/08/19 460 460 445 445 435,000
1986/08/18 454 459 450 457 448,000
1986/08/15 443 454 440 446 772,000
1986/08/14 450 455 441 441 457,000
1986/08/13 450 454 441 445 408,000
1986/08/12 455 458 445 445 340,000
1986/08/11 456 460 445 450 373,000
1986/08/08 416 454 415 450 902,000
1986/08/07 427 435 406 406 508,000
1986/08/06 450 453 432 432 396,000
1986/08/05 441 455 440 447 325,000
1986/08/04 441 447 440 447 267,000
1986/08/02 455 460 445 445 260,000
1986/08/01 464 470 451 455 438,000
1986/07/31 488 490 453 455 1,094,000
1986/07/30 480 490 475 478 1,421,000
1986/07/29 461 466 450 450 557,000
1986/07/28 461 465 451 461 317,000
1986/07/26 460 470 457 465 207,000
1986/07/25 472 473 456 456 414,000
1986/07/24 476 480 456 457 692,000
1986/07/23 475 478 470 475 457,000
1986/07/22 458 484 458 470 890,000
1986/07/21 476 485 451 464 742,000
1986/07/19 490 493 481 481 602,000
1986/07/18 498 498 476 481 3,497,999
1986/07/17 474 500 465 465 4,658,999
1986/07/16 453 458 440 442 1,222,000
1986/07/15 465 469 457 458 1,080,000
1986/07/14 469 483 462 465 1,602,000
1986/07/11 474 480 462 462 2,351,999
1986/07/10 483 485 470 470 1,862,000
1986/07/09 494 500 474 484 5,833,999
1986/07/08 440 495 440 491 7,959,998
1986/07/07 459 465 450 450 2,896,999
1986/07/05 465 475 450 450 5,229,999
1986/07/04 440 475 422 470 16,200,996
1986/07/03 383 405 383 405 1,574,000
1986/07/02 380 381 378 378 441,000
1986/07/01 380 380 377 379 296,000
1986/06/30 375 380 374 380 336,000
1986/06/28 376 379 375 378 155,000
1986/06/27 386 387 376 376 764,000
1986/06/26 384 385 382 385 588,000
1986/06/25 378 380 378 380 302,000
1986/06/24 381 383 376 376 296,000
1986/06/23 382 384 380 380 251,000
1986/06/21 380 384 379 379 273,000
1986/06/20 385 385 376 379 420,000
1986/06/19 384 385 381 381 552,000
1986/06/18 374 380 374 380 414,000
1986/06/17 380 382 372 372 347,000
1986/06/16 390 390 381 384 623,000
1986/06/13 385 387 380 380 857,000
1986/06/12 375 380 372 380 555,000
1986/06/11 365 374 365 372 458,000
1986/06/10 366 367 361 363 252,000
1986/06/09 370 375 367 370 205,000
1986/06/07 370 370 366 366 158,000
1986/06/06 367 370 365 369 260,000
1986/06/05 365 369 362 366 251,000
1986/06/04 362 364 360 364 239,000
1986/06/03 365 368 360 361 422,000
1986/06/02 363 370 361 367 187,000
1986/05/31 370 370 361 364 366,000
1986/05/30 376 377 371 371 370,000
1986/05/29 389 389 376 376 690,000
1986/05/28 380 395 380 390 3,536,999
1986/05/27 372 380 371 378 1,022,000
1986/05/26 379 379 370 370 544,000
1986/05/24 366 375 363 374 800,000
1986/05/23 374 380 365 365 2,625,999
1986/05/22 370 383 366 366 3,686,999
1986/05/21 358 372 350 365 2,123,000
1986/05/20 350 358 348 348 533,000
1986/05/19 334 340 333 340 104,000
1986/05/17 331 334 331 334 95,000
1986/05/16 340 344 338 338 206,000
1986/05/15 345 346 343 343 199,000
1986/05/14 338 344 338 344 222,000
1986/05/13 345 345 336 344 272,000
1986/05/12 351 351 345 345 231,000
1986/05/09 351 355 348 348 438,000
1986/05/08 352 354 350 352 492,000
1986/05/07 357 358 350 350 1,158,000
1986/05/06 339 350 339 350 689,000
1986/05/02 329 336 326 336 649,000
1986/05/01 321 325 320 324 188,000
1986/04/30 321 325 321 322 160,000
1986/04/28 327 327 320 320 162,000
1986/04/26 321 325 318 318 191,000
1986/04/25 326 330 323 323 133,000
1986/04/24 335 335 321 321 328,000
1986/04/23 321 330 320 330 274,000
1986/04/22 328 328 322 322 152,000
1986/04/21 328 330 325 325 131,000
1986/04/19 334 334 329 329 197,000
1986/04/18 335 335 331 332 780,000
1986/04/17 327 335 326 332 127,000
1986/04/16 328 330 326 326 142,000
1986/04/15 340 340 328 328 235,000
1986/04/14 340 345 339 339 174,000
1986/04/11 338 339 331 339 335,000
1986/04/10 334 338 330 331 154,000
1986/04/09 335 335 330 334 160,000
1986/04/08 338 340 331 331 239,000
1986/04/07 341 344 334 340 297,000
1986/04/05 331 335 330 331 236,000
1986/04/04 342 350 331 333 385,000
1986/04/03 331 340 326 337 356,000
1986/04/02 338 340 331 331 403,000
1986/04/01 353 353 341 341 416,000
1986/03/31 365 368 345 348 1,341,000
1986/03/29 365 368 360 360 2,187,000
1986/03/28 336 349 326 349 964,000
1986/03/27 333 339 333 333 340,000
1986/03/26 321 329 321 323 272,000
1986/03/25 335 340 320 320 298,000
1986/03/24 346 350 336 340 453,000
1986/03/22 353 357 340 340 352,000
1986/03/20 345 359 340 351 673,000
1986/03/19 359 360 345 345 1,484,000
1986/03/18 360 365 356 359 3,811,999
1986/03/17 330 340 325 340 1,049,000
1986/03/15 325 325 321 325 242,000
1986/03/14 323 325 320 320 304,000
1986/03/13 324 328 318 318 488,000
1986/03/12 315 328 313 325 715,000
1986/03/11 318 320 310 312 230,000
1986/03/10 320 322 318 318 224,000
1986/03/07 315 319 312 315 439,000
1986/03/06 309 315 307 307 321,000
1986/03/05 307 310 301 306 558,000
1986/03/04 316 320 308 310 532,000
1986/03/03 321 321 317 317 279,000
1986/03/01 318 321 318 321 235,000
1986/02/28 325 325 318 318 594,000
1986/02/27 327 327 320 325 500,000
1986/02/26 328 330 322 325 585,000
1986/02/25 327 327 323 323 404,000
1986/02/24 312 323 311 322 1,872,000
1986/02/22 310 312 305 310 883,000
1986/02/21 322 325 311 312 1,371,000
1986/02/20 329 330 322 322 1,323,000
1986/02/19 320 330 316 325 898,000
1986/02/18 333 334 320 320 964,000
1986/02/17 329 335 328 328 1,202,000
1986/02/15 322 327 321 326 940,000
1986/02/14 317 323 315 320 819,000
1986/02/13 319 325 309 309 1,772,000
1986/02/12 298 310 297 305 614,000
1986/02/10 299 299 296 296 212,000
1986/02/07 298 300 295 299 138,000
1986/02/06 298 298 295 297 179,000
1986/02/05 300 304 296 296 412,000
1986/02/04 309 310 304 304 393,000
1986/02/03 300 310 298 309 715,000
1986/02/01 301 303 298 298 303,000
1986/01/31 296 303 296 300 632,000
1986/01/30 299 300 295 295 531,000
1986/01/29 280 299 280 290 304,000
1986/01/28 282 283 280 280 140,000
1986/01/27 285 285 282 283 103,000
1986/01/25 280 282 280 280 70,000
1986/01/24 280 283 280 283 138,000
1986/01/23 285 285 280 280 169,000
1986/01/22 289 289 285 285 121,000
1986/01/21 285 294 285 285 215,000
1986/01/20 275 285 275 285 209,000
1986/01/18 275 275 271 272 192,000
1986/01/17 276 277 275 275 136,000
1986/01/16 276 278 275 278 77,000
1986/01/14 275 279 274 275 128,000
1986/01/13 274 274 273 273 52,000
1986/01/10 279 279 270 273 308,000
1986/01/09 279 280 275 276 153,000
1986/01/08 279 280 275 279 132,000
1986/01/07 280 280 275 280 135,000
1986/01/06 281 281 278 280 83,000
1986/01/04 280 285 280 282 59,000

このページの先頭へ