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
1989/12/29 1,450 1,510 1,450 1,490 672,000
1989/12/28 1,440 1,450 1,430 1,450 350,000
1989/12/27 1,440 1,450 1,420 1,450 752,000
1989/12/26 1,480 1,480 1,420 1,420 820,000
1989/12/25 1,440 1,480 1,440 1,450 534,000
1989/12/22 1,460 1,490 1,440 1,440 742,000
1989/12/21 1,480 1,500 1,440 1,440 718,000
1989/12/20 1,530 1,540 1,470 1,480 1,024,000
1989/12/19 1,540 1,560 1,520 1,530 1,015,000
1989/12/18 1,590 1,610 1,550 1,570 1,362,000
1989/12/15 1,590 1,630 1,560 1,560 5,893,999
1989/12/14 1,480 1,520 1,470 1,490 858,000
1989/12/13 1,520 1,550 1,480 1,490 1,232,000
1989/12/12 1,570 1,570 1,470 1,490 1,399,000
1989/12/11 1,560 1,610 1,530 1,540 2,194,000
1989/12/08 1,520 1,650 1,490 1,540 7,215,998
1989/12/07 1,580 1,600 1,510 1,520 2,876,999
1989/12/06 1,640 1,660 1,560 1,560 6,493,999
1989/12/05 1,640 1,730 1,630 1,670 17,329,996
1989/12/04 1,640 1,640 1,640 1,640 9,234,998
1989/12/01 1,390 1,470 1,370 1,440 23,057,995
1989/11/30 1,280 1,340 1,260 1,320 13,847,997
1989/11/29 1,240 1,300 1,240 1,270 12,531,997
1989/11/28 1,190 1,220 1,170 1,220 6,540,999
1989/11/27 1,160 1,180 1,150 1,170 782,000
1989/11/24 1,180 1,190 1,150 1,160 1,944,000
1989/11/22 1,140 1,170 1,130 1,170 1,541,000
1989/11/21 1,120 1,140 1,110 1,120 601,000
1989/11/20 1,140 1,150 1,120 1,120 1,202,000
1989/11/17 1,170 1,190 1,130 1,130 6,035,999
1989/11/16 1,100 1,180 1,100 1,140 8,000,998
1989/11/15 1,080 1,110 1,060 1,080 2,814,999
1989/11/14 1,060 1,090 1,050 1,070 2,297,999
1989/11/13 1,040 1,060 1,030 1,060 557,000
1989/11/10 1,030 1,050 1,020 1,020 467,000
1989/11/09 1,060 1,060 1,040 1,040 820,000
1989/11/08 1,010 1,050 1,010 1,050 785,000
1989/11/07 1,020 1,030 1,010 1,010 340,000
1989/11/06 1,020 1,030 1,010 1,020 156,000
1989/11/02 1,030 1,040 1,010 1,010 497,000
1989/11/01 1,030 1,050 1,020 1,020 422,000
1989/10/31 1,030 1,050 1,020 1,040 391,000
1989/10/30 1,040 1,040 1,010 1,030 349,000
1989/10/27 1,040 1,050 1,020 1,050 728,000
1989/10/26 1,030 1,050 1,010 1,010 361,000
1989/10/25 1,060 1,060 1,030 1,030 928,000
1989/10/24 1,020 1,060 1,020 1,050 1,366,000
1989/10/23 1,020 1,030 1,010 1,010 416,000
1989/10/20 1,020 1,030 1,000 1,010 544,000
1989/10/19 1,010 1,030 1,000 1,020 489,000
1989/10/18 1,040 1,040 990 990 593,000
1989/10/17 989 1,030 975 1,030 605,000
1989/10/16 950 992 950 969 234,000
1989/10/13 948 974 948 968 173,000
1989/10/12 965 965 940 953 250,000
1989/10/11 981 999 957 963 240,000
1989/10/09 1,000 1,010 990 1,000 201,000
1989/10/06 1,020 1,020 990 990 363,000
1989/10/05 1,020 1,040 1,010 1,020 389,000
1989/10/04 1,060 1,060 1,020 1,020 839,000
1989/10/03 1,060 1,070 1,040 1,050 2,272,000
1989/10/02 990 1,040 990 1,040 2,588,999
1989/09/29 969 990 969 990 756,000
1989/09/28 982 982 958 968 357,000
1989/09/27 961 982 961 980 711,000
1989/09/26 959 960 952 958 323,000
1989/09/25 951 960 942 945 473,000
1989/09/22 950 954 940 941 948,000
1989/09/21 958 962 956 959 608,000
1989/09/20 960 968 955 958 699,000
1989/09/19 943 959 943 959 587,000
1989/09/18 944 949 936 941 234,000
1989/09/14 925 950 923 949 239,000
1989/09/13 926 930 925 926 120,000
1989/09/12 931 932 923 925 191,000
1989/09/11 928 928 911 911 270,000
1989/09/08 925 928 921 928 210,000
1989/09/07 934 936 921 928 227,000
1989/09/06 951 955 930 930 249,000
1989/09/05 988 988 960 963 127,000
1989/09/04 960 979 950 978 150,000
1989/09/01 945 950 938 950 165,000
1989/08/31 958 960 950 950 102,000
1989/08/30 971 979 955 968 105,000
1989/08/29 979 979 965 965 156,000
1989/08/28 975 980 975 979 65,000
1989/08/25 984 990 984 987 119,000
1989/08/24 980 990 980 988 106,000
1989/08/23 988 988 970 970 105,000
1989/08/22 962 990 961 970 72,000
1989/08/21 960 980 960 962 76,000
1989/08/18 980 989 970 980 80,000
1989/08/17 981 990 980 990 39,000
1989/08/16 966 990 966 980 88,000
1989/08/15 965 980 960 966 49,000
1989/08/14 980 980 948 954 125,000
1989/08/11 968 980 968 980 144,000
1989/08/10 999 999 963 963 151,000
1989/08/09 991 996 985 996 55,000
1989/08/08 983 1,000 981 997 44,000
1989/08/07 996 997 980 980 61,000
1989/08/04 983 989 981 982 92,000
1989/08/03 1,010 1,010 999 999 194,000
1989/08/02 1,010 1,010 981 982 181,000
1989/08/01 1,000 1,030 1,000 1,010 140,000
1989/07/31 1,030 1,040 1,000 1,010 138,000
1989/07/28 1,040 1,040 1,010 1,020 433,000
1989/07/27 1,020 1,040 1,010 1,040 228,000
1989/07/26 1,030 1,040 1,010 1,020 249,000
1989/07/25 990 1,030 989 1,030 429,000
1989/07/24 968 990 965 990 187,000
1989/07/21 968 970 955 969 150,000
1989/07/20 960 968 957 965 185,000
1989/07/19 931 955 930 955 144,000
1989/07/18 949 949 935 935 71,000
1989/07/17 954 960 950 957 59,000
1989/07/14 965 965 951 955 69,000
1989/07/13 960 969 955 965 75,000
1989/07/12 960 969 953 960 112,000
1989/07/11 961 961 950 953 71,000
1989/07/10 960 965 951 960 51,000
1989/07/07 957 960 950 950 82,000
1989/07/06 960 963 955 955 70,000
1989/07/05 972 973 950 950 99,000
1989/07/04 980 980 967 971 124,000
1989/07/03 960 970 941 970 83,000
1989/06/30 955 960 930 960 172,000
1989/06/29 989 989 950 950 78,000
1989/06/28 1,000 1,000 966 970 198,000
1989/06/27 993 1,000 975 1,000 326,000
1989/06/26 980 998 963 963 177,000
1989/06/23 968 985 960 980 124,000
1989/06/22 955 960 950 960 132,000
1989/06/21 960 960 930 944 86,000
1989/06/20 940 957 931 931 118,000
1989/06/19 940 950 920 950 115,000
1989/06/16 922 932 910 930 258,000
1989/06/15 955 955 915 917 171,000
1989/06/14 950 960 950 959 101,000
1989/06/13 994 997 945 950 199,000
1989/06/12 1,000 1,010 985 985 96,000
1989/06/09 1,010 1,010 1,000 1,000 89,000
1989/06/08 1,030 1,030 1,000 1,000 68,000
1989/06/07 996 1,020 996 1,000 103,000
1989/06/06 995 1,020 985 1,000 134,000
1989/06/05 1,000 1,030 995 999 129,000
1989/06/02 1,000 1,020 995 995 137,000
1989/06/01 1,020 1,030 998 998 311,000
1989/05/31 1,030 1,040 1,010 1,020 127,000
1989/05/30 1,040 1,050 1,030 1,050 226,000
1989/05/29 1,080 1,080 1,050 1,050 378,000
1989/05/26 1,050 1,070 1,040 1,070 376,000
1989/05/25 1,060 1,070 1,040 1,040 520,000
1989/05/24 1,020 1,060 1,010 1,050 739,000
1989/05/23 1,000 1,020 983 1,020 323,000
1989/05/22 1,020 1,030 1,010 1,020 259,000
1989/05/19 990 1,000 990 1,000 147,000
1989/05/18 1,000 1,020 996 1,000 214,000
1989/05/17 1,000 1,020 1,000 1,000 189,000
1989/05/16 1,000 1,010 1,000 1,000 184,000
1989/05/15 1,010 1,010 1,000 1,000 159,000
1989/05/12 1,030 1,040 1,010 1,010 257,000
1989/05/11 1,020 1,040 1,010 1,040 181,000
1989/05/10 1,010 1,040 1,010 1,020 203,000
1989/05/09 1,010 1,030 1,000 1,010 191,000
1989/05/08 1,040 1,050 1,010 1,040 289,000
1989/05/02 1,050 1,050 1,030 1,030 245,000
1989/05/01 1,060 1,060 1,030 1,050 258,000
1989/04/28 1,040 1,050 1,030 1,040 222,000
1989/04/27 1,040 1,060 1,020 1,020 317,000
1989/04/26 1,080 1,090 1,040 1,040 723,000
1989/04/25 1,000 1,060 1,000 1,060 809,000
1989/04/24 1,020 1,040 1,010 1,010 339,000
1989/04/21 1,000 1,020 1,000 1,010 230,000
1989/04/20 1,000 1,030 1,000 1,020 366,000
1989/04/19 1,000 1,010 1,000 1,000 226,000
1989/04/18 1,000 1,010 1,000 1,010 181,000
1989/04/17 1,020 1,030 1,000 1,030 282,000
1989/04/14 1,020 1,060 1,020 1,020 395,000
1989/04/13 1,020 1,070 1,020 1,040 630,000
1989/04/12 1,020 1,050 1,010 1,020 322,000
1989/04/11 985 1,040 985 1,010 484,000
1989/04/10 1,000 1,010 982 995 411,000
1989/04/07 1,010 1,040 1,010 1,020 649,000
1989/04/06 1,050 1,060 1,020 1,020 818,000
1989/04/05 1,070 1,090 1,050 1,050 415,000
1989/04/04 1,050 1,120 1,050 1,070 835,000
1989/04/03 1,100 1,100 1,050 1,050 505,000
1989/03/31 1,070 1,130 1,030 1,090 919,000
1989/03/30 1,160 1,160 1,080 1,090 1,006,000
1989/03/29 1,120 1,160 1,110 1,130 1,319,000
1989/03/28 1,150 1,170 1,130 1,150 1,770,000
1989/03/27 1,100 1,150 1,080 1,110 2,427,999
1989/03/24 1,110 1,120 1,050 1,100 2,290,999
1989/03/23 1,180 1,190 1,120 1,130 5,316,999
1989/03/22 1,240 1,240 1,170 1,200 13,866,997
1989/03/20 990 1,080 985 1,080 7,266,998
1989/03/17 940 980 930 980 5,425,999
1989/03/16 900 930 899 919 3,940,999
1989/03/15 878 894 874 894 1,413,000
1989/03/14 859 864 850 864 441,000
1989/03/13 865 865 851 855 397,000
1989/03/10 851 855 846 855 538,000
1989/03/09 850 852 840 845 377,000
1989/03/08 850 858 838 840 533,000
1989/03/07 832 842 821 836 433,000
1989/03/06 846 846 830 832 226,000
1989/03/03 850 850 836 836 271,000
1989/03/02 820 835 811 835 241,000
1989/03/01 815 825 810 810 339,000
1989/02/28 832 835 825 825 332,000
1989/02/27 836 850 830 835 270,000
1989/02/23 860 860 835 836 544,000
1989/02/22 832 860 832 849 559,000
1989/02/21 856 864 832 832 559,000
1989/02/20 872 872 853 855 323,000
1989/02/17 876 888 850 860 637,000
1989/02/16 900 909 869 872 2,610,999
1989/02/15 841 885 840 876 1,191,000
1989/02/14 842 850 831 840 612,000
1989/02/13 849 862 832 842 1,037,000
1989/02/10 830 860 830 854 1,020,000
1989/02/09 851 864 840 840 942,000
1989/02/08 885 890 850 851 1,904,000
1989/02/07 900 910 875 880 5,739,999
1989/02/06 868 870 860 865 2,536,999
1989/02/03 850 894 838 848 6,359,999
1989/02/02 820 849 819 837 4,946,999
1989/02/01 790 810 787 810 2,031,000
1989/01/31 785 790 780 786 456,000
1989/01/30 794 794 784 784 542,000
1989/01/28 775 784 766 784 443,000
1989/01/27 791 795 780 780 447,000
1989/01/26 786 799 770 790 522,000
1989/01/25 800 800 785 790 642,000
1989/01/24 800 803 790 799 1,822,000
1989/01/23 788 795 775 794 917,000
1989/01/20 790 790 770 771 1,103,000
1989/01/19 789 793 771 780 1,516,000
1989/01/18 782 788 770 775 2,667,999
1989/01/17 735 765 731 765 1,865,000
1989/01/13 716 725 715 721 492,000
1989/01/12 719 720 713 713 304,000
1989/01/11 720 725 713 715 399,000
1989/01/10 728 728 716 716 303,000
1989/01/09 708 725 706 724 191,000
1989/01/06 710 716 707 708 213,000
1989/01/05 729 729 708 708 213,000
1989/01/04 724 732 720 721 250,000

このページの先頭へ