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 |
|---|---|---|---|---|---|
| 1990/12/28 | 715 | 715 | 705 | 705 | 191,000 |
| 1990/12/27 | 720 | 729 | 715 | 717 | 189,000 |
| 1990/12/26 | 705 | 720 | 705 | 715 | 113,000 |
| 1990/12/25 | 735 | 735 | 710 | 712 | 219,000 |
| 1990/12/21 | 736 | 755 | 736 | 747 | 247,000 |
| 1990/12/20 | 792 | 792 | 750 | 756 | 257,000 |
| 1990/12/19 | 800 | 805 | 782 | 782 | 355,000 |
| 1990/12/18 | 784 | 790 | 772 | 775 | 185,000 |
| 1990/12/17 | 785 | 800 | 785 | 786 | 200,000 |
| 1990/12/14 | 810 | 820 | 800 | 805 | 319,000 |
| 1990/12/13 | 802 | 820 | 797 | 820 | 244,000 |
| 1990/12/12 | 818 | 835 | 782 | 782 | 435,000 |
| 1990/12/11 | 781 | 820 | 781 | 808 | 478,000 |
| 1990/12/10 | 805 | 805 | 780 | 800 | 474,000 |
| 1990/12/07 | 735 | 775 | 735 | 774 | 646,000 |
| 1990/12/06 | 665 | 680 | 661 | 675 | 263,000 |
| 1990/12/05 | 652 | 676 | 620 | 645 | 578,000 |
| 1990/12/04 | 690 | 691 | 642 | 642 | 582,000 |
| 1990/12/03 | 731 | 731 | 705 | 705 | 498,000 |
| 1990/11/30 | 652 | 690 | 651 | 680 | 506,000 |
| 1990/11/29 | 692 | 720 | 680 | 700 | 359,000 |
| 1990/11/28 | 772 | 783 | 740 | 742 | 251,000 |
| 1990/11/27 | 786 | 798 | 780 | 782 | 173,000 |
| 1990/11/26 | 800 | 810 | 790 | 790 | 141,000 |
| 1990/11/22 | 780 | 820 | 780 | 809 | 191,000 |
| 1990/11/21 | 798 | 800 | 766 | 780 | 347,000 |
| 1990/11/20 | 850 | 850 | 826 | 828 | 197,000 |
| 1990/11/19 | 865 | 870 | 850 | 850 | 149,000 |
| 1990/11/16 | 846 | 865 | 833 | 845 | 386,000 |
| 1990/11/15 | 900 | 905 | 859 | 864 | 333,000 |
| 1990/11/14 | 915 | 917 | 900 | 901 | 197,000 |
| 1990/11/13 | 909 | 935 | 906 | 925 | 407,000 |
| 1990/11/09 | 852 | 885 | 842 | 881 | 522,000 |
| 1990/11/08 | 889 | 896 | 861 | 871 | 354,000 |
| 1990/11/07 | 870 | 920 | 869 | 899 | 531,000 |
| 1990/11/06 | 920 | 920 | 888 | 889 | 245,000 |
| 1990/11/05 | 918 | 928 | 900 | 905 | 376,000 |
| 1990/11/02 | 870 | 911 | 861 | 898 | 593,000 |
| 1990/11/01 | 918 | 930 | 877 | 880 | 593,000 |
| 1990/10/31 | 977 | 979 | 925 | 953 | 497,000 |
| 1990/10/30 | 935 | 979 | 916 | 979 | 406,000 |
| 1990/10/29 | 980 | 980 | 936 | 936 | 425,000 |
| 1990/10/26 | 970 | 999 | 951 | 970 | 1,110,000 |
| 1990/10/25 | 992 | 1,020 | 965 | 985 | 2,924,000 |
| 1990/10/24 | 860 | 975 | 860 | 975 | 1,393,000 |
| 1990/10/23 | 891 | 900 | 866 | 880 | 546,000 |
| 1990/10/22 | 880 | 920 | 880 | 881 | 654,000 |
| 1990/10/19 | 944 | 950 | 870 | 890 | 2,368,000 |
| 1990/10/18 | 873 | 937 | 869 | 924 | 2,994,000 |
| 1990/10/17 | 799 | 884 | 797 | 849 | 2,228,000 |
| 1990/10/16 | 750 | 810 | 750 | 809 | 1,234,000 |
| 1990/10/15 | 739 | 743 | 720 | 737 | 578,000 |
| 1990/10/12 | 640 | 700 | 640 | 700 | 329,000 |
| 1990/10/11 | 660 | 670 | 645 | 660 | 334,000 |
| 1990/10/09 | 700 | 704 | 683 | 690 | 367,000 |
| 1990/10/08 | 629 | 663 | 621 | 662 | 448,000 |
| 1990/10/05 | 620 | 649 | 618 | 620 | 269,000 |
| 1990/10/04 | 597 | 615 | 580 | 605 | 309,000 |
| 1990/10/03 | 605 | 616 | 590 | 602 | 582,000 |
| 1990/10/02 | 565 | 565 | 565 | 565 | 169,000 |
| 1990/10/01 | 510 | 510 | 470 | 485 | 984,000 |
| 1990/09/28 | 499 | 502 | 487 | 490 | 472,000 |
| 1990/09/27 | 615 | 630 | 579 | 579 | 445,000 |
| 1990/09/26 | 720 | 726 | 640 | 645 | 326,000 |
| 1990/09/25 | 720 | 725 | 720 | 720 | 136,000 |
| 1990/09/21 | 750 | 750 | 720 | 749 | 213,000 |
| 1990/09/20 | 775 | 775 | 760 | 760 | 114,000 |
| 1990/09/19 | 766 | 793 | 766 | 785 | 93,000 |
| 1990/09/18 | 797 | 800 | 755 | 764 | 151,000 |
| 1990/09/17 | 830 | 830 | 801 | 801 | 105,000 |
| 1990/09/14 | 820 | 840 | 810 | 810 | 186,000 |
| 1990/09/13 | 839 | 850 | 820 | 840 | 241,000 |
| 1990/09/12 | 805 | 838 | 803 | 827 | 118,000 |
| 1990/09/11 | 836 | 840 | 802 | 815 | 213,000 |
| 1990/09/10 | 824 | 840 | 820 | 835 | 245,000 |
| 1990/09/07 | 800 | 815 | 784 | 790 | 291,000 |
| 1990/09/06 | 850 | 850 | 799 | 810 | 826,000 |
| 1990/09/05 | 910 | 910 | 789 | 850 | 1,259,000 |
| 1990/09/04 | 785 | 880 | 784 | 880 | 714,000 |
| 1990/09/03 | 805 | 810 | 780 | 780 | 136,000 |
| 1990/08/31 | 819 | 819 | 800 | 800 | 243,000 |
| 1990/08/30 | 810 | 810 | 780 | 810 | 171,000 |
| 1990/08/29 | 820 | 820 | 780 | 780 | 199,000 |
| 1990/08/28 | 775 | 800 | 760 | 800 | 230,000 |
| 1990/08/27 | 700 | 740 | 700 | 725 | 234,000 |
| 1990/08/24 | 698 | 729 | 681 | 700 | 572,000 |
| 1990/08/23 | 758 | 758 | 749 | 749 | 222,000 |
| 1990/08/22 | 850 | 850 | 798 | 798 | 144,000 |
| 1990/08/21 | 860 | 860 | 845 | 850 | 103,000 |
| 1990/08/20 | 855 | 860 | 850 | 850 | 119,000 |
| 1990/08/17 | 870 | 880 | 850 | 865 | 81,000 |
| 1990/08/16 | 922 | 922 | 880 | 890 | 106,000 |
| 1990/08/15 | 900 | 909 | 880 | 897 | 195,000 |
| 1990/08/14 | 851 | 855 | 816 | 851 | 155,000 |
| 1990/08/13 | 890 | 890 | 865 | 865 | 46,000 |
| 1990/08/10 | 930 | 930 | 910 | 912 | 43,000 |
| 1990/08/09 | 927 | 927 | 910 | 910 | 110,000 |
| 1990/08/08 | 900 | 921 | 890 | 917 | 175,000 |
| 1990/08/07 | 900 | 919 | 880 | 880 | 251,000 |
| 1990/08/06 | 941 | 950 | 941 | 950 | 96,000 |
| 1990/08/03 | 1,010 | 1,020 | 998 | 1,000 | 172,000 |
| 1990/08/02 | 1,030 | 1,040 | 1,020 | 1,030 | 285,000 |
| 1990/08/01 | 1,040 | 1,050 | 1,030 | 1,030 | 313,000 |
| 1990/07/31 | 1,020 | 1,060 | 1,020 | 1,030 | 213,000 |
| 1990/07/30 | 1,090 | 1,090 | 1,030 | 1,040 | 120,000 |
| 1990/07/27 | 1,050 | 1,080 | 1,020 | 1,080 | 225,000 |
| 1990/07/26 | 1,090 | 1,100 | 1,050 | 1,090 | 290,000 |
| 1990/07/25 | 1,090 | 1,100 | 1,070 | 1,080 | 172,000 |
| 1990/07/24 | 1,090 | 1,090 | 1,060 | 1,070 | 227,000 |
| 1990/07/23 | 1,100 | 1,110 | 1,080 | 1,090 | 136,000 |
| 1990/07/20 | 1,070 | 1,120 | 1,070 | 1,100 | 277,000 |
| 1990/07/19 | 1,100 | 1,140 | 1,070 | 1,070 | 366,000 |
| 1990/07/18 | 1,090 | 1,090 | 1,080 | 1,080 | 261,000 |
| 1990/07/17 | 1,100 | 1,100 | 1,080 | 1,100 | 118,000 |
| 1990/07/16 | 1,070 | 1,090 | 1,060 | 1,080 | 121,000 |
| 1990/07/13 | 1,070 | 1,080 | 1,050 | 1,050 | 142,000 |
| 1990/07/12 | 1,070 | 1,070 | 1,050 | 1,050 | 152,000 |
| 1990/07/11 | 1,060 | 1,070 | 1,050 | 1,070 | 276,000 |
| 1990/07/10 | 1,080 | 1,080 | 1,050 | 1,070 | 135,000 |
| 1990/07/09 | 1,080 | 1,080 | 1,040 | 1,070 | 197,000 |
| 1990/07/06 | 1,090 | 1,100 | 1,080 | 1,080 | 116,000 |
| 1990/07/05 | 1,110 | 1,110 | 1,090 | 1,090 | 129,000 |
| 1990/07/04 | 1,080 | 1,100 | 1,070 | 1,090 | 219,000 |
| 1990/07/03 | 1,120 | 1,130 | 1,080 | 1,080 | 144,000 |
| 1990/07/02 | 1,090 | 1,120 | 1,050 | 1,120 | 102,000 |
| 1990/06/29 | 1,080 | 1,090 | 1,070 | 1,070 | 244,000 |
| 1990/06/28 | 1,080 | 1,090 | 1,070 | 1,070 | 141,000 |
| 1990/06/27 | 1,080 | 1,090 | 1,050 | 1,060 | 321,000 |
| 1990/06/26 | 1,000 | 1,090 | 1,000 | 1,090 | 262,000 |
| 1990/06/25 | 1,050 | 1,050 | 999 | 999 | 238,000 |
| 1990/06/22 | 1,050 | 1,060 | 1,030 | 1,050 | 174,000 |
| 1990/06/21 | 1,060 | 1,070 | 1,060 | 1,060 | 135,000 |
| 1990/06/20 | 1,070 | 1,080 | 1,060 | 1,060 | 197,000 |
| 1990/06/19 | 1,080 | 1,090 | 1,060 | 1,060 | 193,000 |
| 1990/06/18 | 1,110 | 1,120 | 1,080 | 1,080 | 139,000 |
| 1990/06/15 | 1,120 | 1,130 | 1,100 | 1,130 | 384,000 |
| 1990/06/14 | 1,130 | 1,140 | 1,110 | 1,120 | 240,000 |
| 1990/06/13 | 1,130 | 1,130 | 1,110 | 1,130 | 361,000 |
| 1990/06/12 | 1,130 | 1,150 | 1,110 | 1,110 | 209,000 |
| 1990/06/11 | 1,160 | 1,160 | 1,140 | 1,150 | 312,000 |
| 1990/06/08 | 1,160 | 1,170 | 1,140 | 1,150 | 819,000 |
| 1990/06/07 | 1,120 | 1,170 | 1,120 | 1,140 | 699,000 |
| 1990/06/06 | 1,140 | 1,140 | 1,130 | 1,130 | 425,000 |
| 1990/06/05 | 1,170 | 1,170 | 1,130 | 1,130 | 938,000 |
| 1990/06/04 | 1,120 | 1,170 | 1,110 | 1,170 | 1,078,000 |
| 1990/06/01 | 1,150 | 1,160 | 1,130 | 1,130 | 457,000 |
| 1990/05/31 | 1,160 | 1,170 | 1,150 | 1,160 | 355,000 |
| 1990/05/30 | 1,160 | 1,180 | 1,130 | 1,180 | 529,000 |
| 1990/05/29 | 1,180 | 1,180 | 1,150 | 1,160 | 348,000 |
| 1990/05/28 | 1,150 | 1,180 | 1,140 | 1,180 | 592,000 |
| 1990/05/25 | 1,080 | 1,130 | 1,080 | 1,130 | 403,000 |
| 1990/05/24 | 1,070 | 1,080 | 1,060 | 1,070 | 183,000 |
| 1990/05/23 | 1,080 | 1,080 | 1,050 | 1,060 | 162,000 |
| 1990/05/22 | 1,070 | 1,070 | 1,050 | 1,050 | 159,000 |
| 1990/05/21 | 1,050 | 1,070 | 1,040 | 1,070 | 122,000 |
| 1990/05/18 | 1,110 | 1,110 | 1,070 | 1,070 | 256,000 |
| 1990/05/17 | 1,120 | 1,130 | 1,090 | 1,090 | 235,000 |
| 1990/05/16 | 1,120 | 1,130 | 1,120 | 1,130 | 263,000 |
| 1990/05/15 | 1,090 | 1,140 | 1,090 | 1,120 | 677,000 |
| 1990/05/14 | 1,090 | 1,100 | 1,080 | 1,090 | 278,000 |
| 1990/05/11 | 1,060 | 1,070 | 1,040 | 1,070 | 267,000 |
| 1990/05/10 | 1,030 | 1,070 | 1,020 | 1,060 | 484,000 |
| 1990/05/09 | 1,030 | 1,040 | 1,010 | 1,010 | 194,000 |
| 1990/05/08 | 1,040 | 1,040 | 1,000 | 1,020 | 239,000 |
| 1990/05/07 | 991 | 1,040 | 991 | 1,040 | 136,000 |
| 1990/05/02 | 950 | 981 | 950 | 981 | 52,000 |
| 1990/05/01 | 950 | 950 | 940 | 940 | 105,000 |
| 1990/04/27 | 950 | 961 | 950 | 950 | 116,000 |
| 1990/04/26 | 963 | 965 | 955 | 960 | 104,000 |
| 1990/04/25 | 981 | 983 | 965 | 965 | 130,000 |
| 1990/04/24 | 985 | 995 | 980 | 990 | 101,000 |
| 1990/04/23 | 1,000 | 1,000 | 995 | 995 | 103,000 |
| 1990/04/20 | 1,010 | 1,010 | 980 | 1,000 | 154,000 |
| 1990/04/19 | 970 | 990 | 970 | 990 | 124,000 |
| 1990/04/18 | 921 | 950 | 921 | 950 | 101,000 |
| 1990/04/17 | 920 | 939 | 920 | 931 | 75,000 |
| 1990/04/16 | 969 | 969 | 920 | 920 | 84,000 |
| 1990/04/13 | 975 | 975 | 960 | 975 | 56,000 |
| 1990/04/12 | 1,010 | 1,020 | 980 | 985 | 73,000 |
| 1990/04/11 | 1,030 | 1,030 | 1,000 | 1,010 | 201,000 |
| 1990/04/10 | 992 | 1,020 | 970 | 1,020 | 565,000 |
| 1990/04/09 | 982 | 982 | 982 | 982 | 170,000 |
| 1990/04/06 | 882 | 882 | 882 | 882 | 198,000 |
| 1990/04/05 | 780 | 780 | 780 | 780 | 653,000 |
| 1990/04/04 | 918 | 925 | 870 | 870 | 545,000 |
| 1990/04/03 | 995 | 1,040 | 919 | 919 | 576,000 |
| 1990/04/02 | 1,030 | 1,050 | 990 | 990 | 259,000 |
| 1990/03/30 | 1,170 | 1,180 | 1,130 | 1,130 | 122,000 |
| 1990/03/29 | 1,180 | 1,200 | 1,150 | 1,150 | 90,000 |
| 1990/03/28 | 1,160 | 1,190 | 1,150 | 1,160 | 243,000 |
| 1990/03/27 | 1,140 | 1,220 | 1,110 | 1,200 | 327,000 |
| 1990/03/27 | 1 -> 1.03 分割 | ||||
| 1990/03/26 | 1,160 | 1,200 | 1,140 | 1,200 | 604,000 |
| 1990/03/23 | 1,180 | 1,180 | 1,110 | 1,140 | 260,000 |
| 1990/03/22 | 1,110 | 1,170 | 1,110 | 1,140 | 372,000 |
| 1990/03/20 | 1,240 | 1,270 | 1,210 | 1,220 | 367,000 |
| 1990/03/19 | 1,330 | 1,330 | 1,240 | 1,240 | 156,000 |
| 1990/03/16 | 1,350 | 1,390 | 1,310 | 1,310 | 350,000 |
| 1990/03/15 | 1,330 | 1,350 | 1,320 | 1,350 | 280,000 |
| 1990/03/14 | 1,330 | 1,350 | 1,300 | 1,320 | 239,000 |
| 1990/03/13 | 1,370 | 1,380 | 1,320 | 1,320 | 212,000 |
| 1990/03/12 | 1,400 | 1,400 | 1,360 | 1,360 | 181,000 |
| 1990/03/09 | 1,430 | 1,430 | 1,390 | 1,390 | 406,000 |
| 1990/03/08 | 1,400 | 1,430 | 1,380 | 1,420 | 413,000 |
| 1990/03/07 | 1,410 | 1,420 | 1,360 | 1,410 | 388,000 |
| 1990/03/06 | 1,430 | 1,470 | 1,430 | 1,430 | 2,524,999 |
| 1990/03/05 | 1,360 | 1,410 | 1,340 | 1,410 | 1,267,000 |
| 1990/03/02 | 1,320 | 1,380 | 1,300 | 1,340 | 805,000 |
| 1990/03/01 | 1,300 | 1,330 | 1,280 | 1,320 | 409,000 |
| 1990/02/28 | 1,290 | 1,320 | 1,270 | 1,280 | 606,000 |
| 1990/02/27 | 1,250 | 1,270 | 1,200 | 1,250 | 472,000 |
| 1990/02/26 | 1,280 | 1,280 | 1,100 | 1,220 | 438,000 |
| 1990/02/23 | 1,330 | 1,330 | 1,260 | 1,260 | 234,000 |
| 1990/02/22 | 1,270 | 1,320 | 1,260 | 1,310 | 253,000 |
| 1990/02/21 | 1,300 | 1,320 | 1,240 | 1,260 | 355,000 |
| 1990/02/20 | 1,310 | 1,310 | 1,270 | 1,280 | 139,000 |
| 1990/02/19 | 1,360 | 1,370 | 1,310 | 1,310 | 272,000 |
| 1990/02/16 | 1,320 | 1,340 | 1,310 | 1,340 | 347,000 |
| 1990/02/15 | 1,290 | 1,340 | 1,280 | 1,320 | 278,000 |
| 1990/02/14 | 1,250 | 1,290 | 1,250 | 1,290 | 124,000 |
| 1990/02/13 | 1,290 | 1,300 | 1,270 | 1,270 | 214,000 |
| 1990/02/09 | 1,280 | 1,320 | 1,280 | 1,290 | 198,000 |
| 1990/02/08 | 1,310 | 1,320 | 1,290 | 1,300 | 291,000 |
| 1990/02/07 | 1,330 | 1,340 | 1,310 | 1,310 | 172,000 |
| 1990/02/06 | 1,310 | 1,340 | 1,300 | 1,330 | 282,000 |
| 1990/02/05 | 1,320 | 1,340 | 1,300 | 1,310 | 229,000 |
| 1990/02/02 | 1,350 | 1,360 | 1,330 | 1,340 | 542,000 |
| 1990/02/01 | 1,290 | 1,340 | 1,270 | 1,340 | 639,000 |
| 1990/01/31 | 1,270 | 1,280 | 1,260 | 1,280 | 177,000 |
| 1990/01/30 | 1,290 | 1,290 | 1,260 | 1,260 | 195,000 |
| 1990/01/29 | 1,220 | 1,280 | 1,220 | 1,270 | 301,000 |
| 1990/01/26 | 1,230 | 1,240 | 1,200 | 1,220 | 286,000 |
| 1990/01/25 | 1,250 | 1,250 | 1,220 | 1,220 | 391,000 |
| 1990/01/24 | 1,280 | 1,280 | 1,250 | 1,250 | 368,000 |
| 1990/01/23 | 1,310 | 1,310 | 1,280 | 1,280 | 346,000 |
| 1990/01/22 | 1,310 | 1,310 | 1,290 | 1,310 | 339,000 |
| 1990/01/19 | 1,300 | 1,330 | 1,280 | 1,310 | 477,000 |
| 1990/01/18 | 1,320 | 1,330 | 1,300 | 1,300 | 154,000 |
| 1990/01/17 | 1,280 | 1,350 | 1,280 | 1,350 | 522,000 |
| 1990/01/16 | 1,280 | 1,300 | 1,250 | 1,260 | 432,000 |
| 1990/01/12 | 1,360 | 1,370 | 1,320 | 1,320 | 388,000 |
| 1990/01/11 | 1,320 | 1,350 | 1,320 | 1,350 | 275,000 |
| 1990/01/10 | 1,330 | 1,350 | 1,310 | 1,310 | 363,000 |
| 1990/01/09 | 1,350 | 1,380 | 1,320 | 1,340 | 365,000 |
| 1990/01/08 | 1,400 | 1,400 | 1,320 | 1,350 | 692,000 |
| 1990/01/05 | 1,410 | 1,440 | 1,400 | 1,410 | 436,000 |
| 1990/01/04 | 1,490 | 1,500 | 1,400 | 1,430 | 193,000 |