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 |
---|---|---|---|---|---|
1988/12/28 | 728 | 728 | 705 | 705 | 210,000 |
1988/12/27 | 708 | 725 | 708 | 719 | 504,000 |
1988/12/26 | 701 | 720 | 701 | 703 | 334,000 |
1988/12/24 | 685 | 699 | 685 | 699 | 232,000 |
1988/12/23 | 698 | 699 | 690 | 690 | 259,000 |
1988/12/22 | 698 | 698 | 685 | 688 | 132,000 |
1988/12/21 | 695 | 695 | 681 | 693 | 180,000 |
1988/12/20 | 691 | 700 | 685 | 700 | 148,000 |
1988/12/19 | 695 | 700 | 690 | 700 | 173,000 |
1988/12/16 | 700 | 701 | 691 | 700 | 196,000 |
1988/12/15 | 704 | 710 | 700 | 709 | 172,000 |
1988/12/14 | 720 | 720 | 702 | 704 | 232,000 |
1988/12/13 | 721 | 730 | 711 | 711 | 153,000 |
1988/12/12 | 720 | 733 | 720 | 720 | 266,000 |
1988/12/09 | 732 | 735 | 723 | 723 | 329,000 |
1988/12/08 | 740 | 740 | 729 | 735 | 477,000 |
1988/12/07 | 734 | 744 | 728 | 738 | 527,000 |
1988/12/06 | 740 | 740 | 726 | 728 | 470,000 |
1988/12/05 | 741 | 745 | 720 | 722 | 418,000 |
1988/12/03 | 720 | 750 | 714 | 745 | 1,468,000 |
1988/12/02 | 711 | 718 | 709 | 710 | 511,000 |
1988/12/01 | 715 | 720 | 708 | 708 | 527,000 |
1988/11/30 | 722 | 726 | 705 | 705 | 582,000 |
1988/11/29 | 691 | 715 | 687 | 712 | 766,000 |
1988/11/28 | 685 | 695 | 683 | 690 | 315,000 |
1988/11/26 | 693 | 693 | 682 | 690 | 162,000 |
1988/11/25 | 687 | 695 | 682 | 690 | 342,000 |
1988/11/24 | 685 | 695 | 685 | 687 | 276,000 |
1988/11/22 | 681 | 690 | 676 | 688 | 257,000 |
1988/11/21 | 696 | 699 | 675 | 676 | 302,000 |
1988/11/18 | 700 | 702 | 683 | 686 | 352,000 |
1988/11/17 | 715 | 715 | 690 | 691 | 381,000 |
1988/11/16 | 733 | 735 | 703 | 713 | 964,000 |
1988/11/15 | 690 | 719 | 689 | 713 | 603,000 |
1988/11/14 | 697 | 698 | 681 | 685 | 293,000 |
1988/11/11 | 666 | 680 | 665 | 680 | 374,000 |
1988/11/10 | 670 | 680 | 666 | 676 | 315,000 |
1988/11/09 | 680 | 690 | 667 | 680 | 489,000 |
1988/11/08 | 672 | 680 | 671 | 680 | 173,000 |
1988/11/07 | 680 | 689 | 666 | 670 | 164,000 |
1988/11/05 | 690 | 690 | 667 | 680 | 150,000 |
1988/11/04 | 691 | 691 | 665 | 690 | 424,000 |
1988/11/02 | 700 | 700 | 690 | 690 | 246,000 |
1988/11/01 | 710 | 715 | 690 | 690 | 419,000 |
1988/10/31 | 731 | 741 | 682 | 690 | 1,570,000 |
1988/10/28 | 655 | 664 | 651 | 661 | 715,000 |
1988/10/27 | 660 | 670 | 652 | 655 | 666,000 |
1988/10/26 | 671 | 674 | 655 | 655 | 565,000 |
1988/10/25 | 682 | 682 | 651 | 651 | 478,000 |
1988/10/24 | 691 | 694 | 670 | 672 | 383,000 |
1988/10/22 | 671 | 690 | 670 | 671 | 284,000 |
1988/10/21 | 703 | 703 | 670 | 671 | 525,000 |
1988/10/20 | 693 | 713 | 689 | 693 | 344,000 |
1988/10/19 | 682 | 700 | 676 | 693 | 499,000 |
1988/10/18 | 678 | 710 | 670 | 672 | 996,000 |
1988/10/17 | 710 | 720 | 686 | 688 | 502,000 |
1988/10/14 | 705 | 729 | 705 | 719 | 1,220,000 |
1988/10/13 | 749 | 750 | 702 | 702 | 2,316,999 |
1988/10/12 | 770 | 770 | 736 | 759 | 3,035,999 |
1988/10/11 | 805 | 805 | 761 | 772 | 3,278,999 |
1988/10/07 | 817 | 830 | 777 | 781 | 10,509,998 |
1988/10/06 | 807 | 845 | 801 | 807 | 16,131,996 |
1988/10/05 | 767 | 801 | 765 | 797 | 16,312,996 |
1988/10/04 | 735 | 754 | 730 | 747 | 11,302,998 |
1988/10/03 | 706 | 729 | 705 | 716 | 8,298,998 |
1988/10/01 | 690 | 705 | 689 | 696 | 4,374,999 |
1988/09/30 | 675 | 686 | 670 | 675 | 3,454,999 |
1988/09/29 | 660 | 675 | 654 | 661 | 2,561,999 |
1988/09/28 | 637 | 660 | 637 | 657 | 1,610,000 |
1988/09/27 | 630 | 637 | 623 | 637 | 312,000 |
1988/09/26 | 632 | 635 | 623 | 623 | 537,000 |
1988/09/24 | 623 | 633 | 623 | 633 | 297,000 |
1988/09/22 | 640 | 648 | 630 | 632 | 584,000 |
1988/09/21 | 623 | 640 | 623 | 636 | 513,000 |
1988/09/20 | 623 | 625 | 617 | 625 | 446,000 |
1988/09/19 | 631 | 635 | 617 | 625 | 385,000 |
1988/09/16 | 642 | 642 | 624 | 632 | 797,000 |
1988/09/14 | 648 | 648 | 632 | 637 | 1,771,000 |
1988/09/13 | 644 | 652 | 636 | 636 | 1,690,000 |
1988/09/12 | 628 | 645 | 625 | 635 | 813,000 |
1988/09/09 | 649 | 649 | 620 | 630 | 1,414,000 |
1988/09/08 | 645 | 664 | 639 | 640 | 3,774,999 |
1988/09/07 | 622 | 643 | 620 | 638 | 1,109,000 |
1988/09/06 | 633 | 633 | 615 | 615 | 484,000 |
1988/09/05 | 646 | 646 | 618 | 634 | 867,000 |
1988/09/03 | 640 | 648 | 627 | 636 | 1,630,000 |
1988/09/02 | 600 | 642 | 600 | 638 | 1,549,000 |
1988/09/01 | 610 | 610 | 595 | 601 | 852,000 |
1988/08/31 | 588 | 610 | 583 | 610 | 727,000 |
1988/08/30 | 580 | 588 | 578 | 588 | 247,000 |
1988/08/29 | 585 | 585 | 577 | 578 | 246,000 |
1988/08/27 | 572 | 584 | 572 | 584 | 195,000 |
1988/08/26 | 570 | 577 | 570 | 577 | 115,000 |
1988/08/25 | 577 | 580 | 570 | 577 | 212,000 |
1988/08/24 | 578 | 580 | 572 | 572 | 151,000 |
1988/08/23 | 588 | 588 | 570 | 575 | 123,000 |
1988/08/22 | 590 | 590 | 566 | 579 | 89,000 |
1988/08/19 | 569 | 580 | 565 | 580 | 196,000 |
1988/08/18 | 570 | 579 | 569 | 569 | 106,000 |
1988/08/17 | 570 | 580 | 568 | 569 | 45,000 |
1988/08/16 | 580 | 590 | 575 | 590 | 62,000 |
1988/08/15 | 586 | 588 | 577 | 580 | 30,000 |
1988/08/12 | 566 | 585 | 566 | 585 | 72,000 |
1988/08/11 | 561 | 570 | 561 | 565 | 152,000 |
1988/08/10 | 570 | 570 | 565 | 565 | 86,000 |
1988/08/09 | 575 | 580 | 573 | 580 | 77,000 |
1988/08/08 | 575 | 580 | 575 | 575 | 74,000 |
1988/08/06 | 590 | 590 | 578 | 578 | 79,000 |
1988/08/05 | 581 | 594 | 578 | 582 | 136,000 |
1988/08/04 | 583 | 584 | 580 | 581 | 83,000 |
1988/08/03 | 581 | 595 | 581 | 583 | 68,000 |
1988/08/02 | 585 | 595 | 580 | 580 | 96,000 |
1988/08/01 | 580 | 585 | 580 | 581 | 23,000 |
1988/07/30 | 581 | 595 | 581 | 582 | 70,000 |
1988/07/29 | 590 | 595 | 590 | 591 | 119,000 |
1988/07/28 | 601 | 608 | 595 | 596 | 237,000 |
1988/07/27 | 580 | 614 | 580 | 599 | 554,000 |
1988/07/26 | 568 | 589 | 568 | 589 | 107,000 |
1988/07/25 | 566 | 570 | 566 | 570 | 147,000 |
1988/07/23 | 573 | 575 | 565 | 570 | 203,000 |
1988/07/22 | 590 | 594 | 575 | 575 | 345,000 |
1988/07/21 | 590 | 595 | 590 | 590 | 282,000 |
1988/07/20 | 595 | 603 | 594 | 594 | 208,000 |
1988/07/19 | 609 | 610 | 598 | 603 | 276,000 |
1988/07/18 | 620 | 624 | 611 | 611 | 130,000 |
1988/07/15 | 629 | 630 | 620 | 620 | 298,000 |
1988/07/14 | 621 | 629 | 620 | 627 | 291,000 |
1988/07/13 | 627 | 630 | 621 | 621 | 232,000 |
1988/07/12 | 629 | 630 | 625 | 627 | 220,000 |
1988/07/11 | 628 | 630 | 620 | 625 | 180,000 |
1988/07/08 | 618 | 627 | 618 | 618 | 294,000 |
1988/07/07 | 619 | 624 | 618 | 618 | 263,000 |
1988/07/06 | 625 | 630 | 618 | 618 | 362,000 |
1988/07/05 | 635 | 635 | 621 | 630 | 270,000 |
1988/07/04 | 625 | 639 | 625 | 629 | 323,000 |
1988/07/02 | 648 | 648 | 625 | 625 | 439,000 |
1988/07/01 | 620 | 649 | 615 | 639 | 910,000 |
1988/06/30 | 610 | 624 | 610 | 612 | 343,000 |
1988/06/29 | 614 | 615 | 605 | 610 | 264,000 |
1988/06/28 | 609 | 615 | 603 | 610 | 313,000 |
1988/06/27 | 615 | 620 | 610 | 610 | 249,000 |
1988/06/25 | 615 | 615 | 605 | 605 | 391,000 |
1988/06/24 | 622 | 628 | 612 | 612 | 273,000 |
1988/06/23 | 633 | 633 | 622 | 622 | 284,000 |
1988/06/22 | 635 | 635 | 626 | 627 | 401,000 |
1988/06/21 | 633 | 635 | 626 | 628 | 529,000 |
1988/06/20 | 635 | 635 | 630 | 633 | 475,000 |
1988/06/17 | 626 | 633 | 626 | 630 | 402,000 |
1988/06/16 | 634 | 634 | 625 | 628 | 391,000 |
1988/06/15 | 635 | 638 | 632 | 635 | 381,000 |
1988/06/14 | 622 | 635 | 620 | 630 | 588,000 |
1988/06/13 | 622 | 625 | 620 | 625 | 271,000 |
1988/06/10 | 628 | 630 | 620 | 620 | 386,000 |
1988/06/09 | 631 | 635 | 623 | 630 | 308,000 |
1988/06/08 | 620 | 629 | 620 | 621 | 276,000 |
1988/06/07 | 640 | 645 | 630 | 630 | 337,000 |
1988/06/06 | 650 | 650 | 631 | 640 | 697,000 |
1988/06/04 | 649 | 650 | 644 | 647 | 610,000 |
1988/06/03 | 626 | 650 | 626 | 645 | 928,000 |
1988/06/02 | 628 | 634 | 625 | 630 | 519,000 |
1988/06/01 | 640 | 645 | 620 | 628 | 894,000 |
1988/05/31 | 656 | 656 | 626 | 638 | 2,558,999 |
1988/05/30 | 606 | 649 | 605 | 646 | 3,471,999 |
1988/05/28 | 615 | 616 | 605 | 605 | 768,000 |
1988/05/27 | 618 | 618 | 606 | 607 | 1,561,000 |
1988/05/26 | 594 | 619 | 592 | 619 | 1,909,000 |
1988/05/25 | 586 | 590 | 582 | 589 | 614,000 |
1988/05/24 | 595 | 596 | 586 | 588 | 563,000 |
1988/05/23 | 594 | 598 | 586 | 595 | 1,401,000 |
1988/05/20 | 589 | 594 | 585 | 590 | 1,311,000 |
1988/05/19 | 575 | 585 | 567 | 575 | 1,060,000 |
1988/05/18 | 580 | 580 | 570 | 574 | 503,000 |
1988/05/17 | 580 | 580 | 571 | 576 | 483,000 |
1988/05/16 | 568 | 580 | 567 | 579 | 795,000 |
1988/05/13 | 566 | 569 | 558 | 565 | 438,000 |
1988/05/12 | 555 | 565 | 548 | 556 | 350,000 |
1988/05/11 | 570 | 575 | 556 | 557 | 967,000 |
1988/05/10 | 553 | 570 | 550 | 570 | 373,000 |
1988/05/09 | 560 | 560 | 552 | 552 | 226,000 |
1988/05/07 | 552 | 560 | 552 | 552 | 141,000 |
1988/05/06 | 554 | 555 | 548 | 551 | 265,000 |
1988/05/02 | 564 | 564 | 555 | 558 | 301,000 |
1988/04/30 | 545 | 564 | 544 | 564 | 320,000 |
1988/04/28 | 546 | 546 | 540 | 542 | 211,000 |
1988/04/27 | 546 | 546 | 540 | 546 | 336,000 |
1988/04/26 | 545 | 549 | 541 | 545 | 349,000 |
1988/04/25 | 548 | 549 | 543 | 543 | 160,000 |
1988/04/23 | 556 | 560 | 545 | 546 | 267,000 |
1988/04/22 | 556 | 564 | 548 | 548 | 495,000 |
1988/04/21 | 570 | 575 | 550 | 555 | 1,287,000 |
1988/04/20 | 555 | 570 | 550 | 567 | 1,664,000 |
1988/04/19 | 555 | 555 | 545 | 548 | 683,000 |
1988/04/18 | 538 | 555 | 535 | 550 | 1,133,000 |
1988/04/15 | 530 | 535 | 529 | 534 | 283,000 |
1988/04/14 | 529 | 535 | 525 | 535 | 287,000 |
1988/04/13 | 538 | 538 | 525 | 525 | 203,000 |
1988/04/12 | 533 | 535 | 527 | 530 | 182,000 |
1988/04/11 | 534 | 539 | 530 | 533 | 150,000 |
1988/04/08 | 525 | 535 | 525 | 534 | 246,000 |
1988/04/07 | 538 | 538 | 531 | 532 | 184,000 |
1988/04/06 | 523 | 539 | 523 | 538 | 441,000 |
1988/04/05 | 524 | 525 | 521 | 521 | 189,000 |
1988/04/04 | 520 | 525 | 520 | 521 | 137,000 |
1988/04/02 | 512 | 520 | 512 | 520 | 94,000 |
1988/04/01 | 513 | 520 | 510 | 511 | 272,000 |
1988/03/31 | 522 | 523 | 512 | 523 | 105,000 |
1988/03/30 | 526 | 526 | 512 | 515 | 218,000 |
1988/03/29 | 517 | 525 | 509 | 523 | 454,000 |
1988/03/28 | 506 | 519 | 506 | 515 | 143,000 |
1988/03/26 | 500 | 505 | 500 | 500 | 123,000 |
1988/03/25 | 500 | 506 | 500 | 500 | 115,000 |
1988/03/24 | 518 | 519 | 506 | 506 | 179,000 |
1988/03/23 | 516 | 518 | 510 | 510 | 299,000 |
1988/03/22 | 520 | 522 | 516 | 519 | 183,000 |
1988/03/18 | 511 | 520 | 511 | 513 | 610,000 |
1988/03/17 | 518 | 520 | 511 | 519 | 205,000 |
1988/03/16 | 511 | 519 | 511 | 519 | 318,000 |
1988/03/15 | 521 | 521 | 510 | 516 | 142,000 |
1988/03/14 | 524 | 527 | 521 | 521 | 205,000 |
1988/03/11 | 525 | 525 | 521 | 523 | 95,000 |
1988/03/10 | 534 | 534 | 521 | 524 | 295,000 |
1988/03/09 | 527 | 539 | 522 | 539 | 190,000 |
1988/03/08 | 534 | 535 | 526 | 527 | 214,000 |
1988/03/07 | 536 | 538 | 530 | 535 | 322,000 |
1988/03/05 | 541 | 541 | 533 | 535 | 240,000 |
1988/03/04 | 541 | 543 | 538 | 541 | 774,000 |
1988/03/03 | 529 | 544 | 525 | 542 | 869,000 |
1988/03/02 | 520 | 530 | 520 | 529 | 822,000 |
1988/03/01 | 520 | 524 | 516 | 519 | 685,000 |
1988/02/29 | 510 | 530 | 502 | 520 | 404,000 |
1988/02/27 | 501 | 504 | 500 | 501 | 271,000 |
1988/02/26 | 508 | 508 | 500 | 500 | 645,000 |
1988/02/25 | 510 | 510 | 506 | 510 | 249,000 |
1988/02/24 | 514 | 514 | 506 | 508 | 176,000 |
1988/02/23 | 511 | 515 | 510 | 511 | 228,000 |
1988/02/22 | 500 | 510 | 500 | 510 | 224,000 |
1988/02/19 | 500 | 500 | 498 | 498 | 225,000 |
1988/02/18 | 498 | 498 | 493 | 498 | 215,000 |
1988/02/17 | 499 | 500 | 498 | 498 | 89,000 |
1988/02/16 | 498 | 500 | 496 | 499 | 122,000 |
1988/02/15 | 500 | 500 | 498 | 499 | 93,000 |
1988/02/12 | 500 | 505 | 500 | 500 | 94,000 |
1988/02/10 | 500 | 500 | 496 | 500 | 138,000 |
1988/02/09 | 501 | 505 | 493 | 493 | 118,000 |
1988/02/08 | 505 | 510 | 499 | 501 | 204,000 |
1988/02/06 | 500 | 505 | 499 | 505 | 69,000 |
1988/02/05 | 500 | 501 | 498 | 501 | 205,000 |
1988/02/04 | 498 | 500 | 498 | 500 | 119,000 |
1988/02/03 | 500 | 500 | 498 | 498 | 129,000 |
1988/02/02 | 498 | 500 | 498 | 498 | 84,000 |
1988/02/01 | 500 | 500 | 496 | 498 | 75,000 |
1988/01/30 | 495 | 496 | 493 | 496 | 88,000 |
1988/01/29 | 501 | 503 | 495 | 495 | 127,000 |
1988/01/28 | 492 | 500 | 491 | 496 | 337,000 |
1988/01/27 | 493 | 502 | 493 | 493 | 163,000 |
1988/01/26 | 504 | 505 | 498 | 503 | 88,000 |
1988/01/25 | 511 | 511 | 501 | 503 | 160,000 |
1988/01/23 | 511 | 515 | 496 | 496 | 119,000 |
1988/01/22 | 485 | 490 | 481 | 486 | 104,000 |
1988/01/21 | 493 | 493 | 486 | 486 | 78,000 |
1988/01/20 | 495 | 500 | 492 | 492 | 75,000 |
1988/01/19 | 500 | 505 | 495 | 495 | 80,000 |
1988/01/18 | 520 | 520 | 500 | 505 | 104,000 |
1988/01/14 | 481 | 490 | 481 | 485 | 89,000 |
1988/01/13 | 485 | 495 | 481 | 481 | 88,000 |
1988/01/12 | 490 | 495 | 486 | 490 | 64,000 |
1988/01/11 | 490 | 493 | 485 | 490 | 76,000 |
1988/01/08 | 485 | 491 | 485 | 485 | 70,000 |
1988/01/07 | 500 | 500 | 490 | 490 | 142,000 |
1988/01/06 | 490 | 495 | 486 | 495 | 84,000 |
1988/01/05 | 495 | 495 | 481 | 485 | 56,000 |
1988/01/04 | 471 | 471 | 459 | 470 | 125,000 |