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 |
|---|---|---|---|---|---|
| 1991/12/30 | 655 | 679 | 655 | 679 | 247,000 |
| 1991/12/27 | 670 | 675 | 654 | 654 | 195,000 |
| 1991/12/26 | 641 | 664 | 641 | 664 | 93,000 |
| 1991/12/25 | 631 | 650 | 631 | 640 | 83,000 |
| 1991/12/24 | 651 | 651 | 631 | 631 | 137,000 |
| 1991/12/20 | 636 | 640 | 630 | 631 | 129,000 |
| 1991/12/19 | 640 | 641 | 630 | 630 | 99,000 |
| 1991/12/18 | 655 | 660 | 640 | 650 | 57,000 |
| 1991/12/17 | 669 | 674 | 662 | 665 | 85,000 |
| 1991/12/16 | 675 | 675 | 665 | 669 | 69,000 |
| 1991/12/13 | 665 | 669 | 660 | 660 | 157,000 |
| 1991/12/12 | 630 | 653 | 630 | 652 | 45,000 |
| 1991/12/11 | 615 | 630 | 615 | 630 | 86,000 |
| 1991/12/10 | 645 | 645 | 625 | 625 | 88,000 |
| 1991/12/09 | 652 | 655 | 650 | 650 | 53,000 |
| 1991/12/06 | 651 | 655 | 651 | 652 | 58,000 |
| 1991/12/05 | 650 | 655 | 650 | 655 | 60,000 |
| 1991/12/04 | 643 | 660 | 642 | 660 | 44,000 |
| 1991/12/03 | 620 | 620 | 610 | 620 | 78,000 |
| 1991/12/02 | 610 | 618 | 600 | 606 | 100,000 |
| 1991/11/29 | 632 | 635 | 620 | 620 | 103,000 |
| 1991/11/28 | 645 | 645 | 620 | 626 | 102,000 |
| 1991/11/27 | 660 | 660 | 650 | 650 | 88,000 |
| 1991/11/26 | 648 | 650 | 645 | 650 | 61,000 |
| 1991/11/25 | 650 | 650 | 645 | 649 | 74,000 |
| 1991/11/22 | 651 | 661 | 651 | 651 | 118,000 |
| 1991/11/21 | 671 | 680 | 660 | 660 | 120,000 |
| 1991/11/20 | 670 | 670 | 665 | 670 | 73,000 |
| 1991/11/19 | 670 | 685 | 670 | 684 | 121,000 |
| 1991/11/18 | 674 | 683 | 657 | 660 | 227,000 |
| 1991/11/15 | 724 | 724 | 691 | 694 | 96,000 |
| 1991/11/14 | 728 | 728 | 708 | 715 | 98,000 |
| 1991/11/13 | 720 | 725 | 720 | 725 | 51,000 |
| 1991/11/12 | 710 | 718 | 710 | 717 | 70,000 |
| 1991/11/11 | 715 | 715 | 710 | 710 | 44,000 |
| 1991/11/08 | 722 | 730 | 710 | 710 | 120,000 |
| 1991/11/07 | 725 | 728 | 720 | 720 | 141,000 |
| 1991/11/06 | 745 | 745 | 722 | 728 | 81,000 |
| 1991/11/05 | 746 | 750 | 737 | 737 | 60,000 |
| 1991/11/01 | 744 | 745 | 733 | 737 | 256,000 |
| 1991/10/31 | 741 | 750 | 741 | 745 | 81,000 |
| 1991/10/30 | 755 | 765 | 740 | 740 | 205,000 |
| 1991/10/29 | 768 | 768 | 755 | 755 | 155,000 |
| 1991/10/28 | 769 | 769 | 760 | 760 | 162,000 |
| 1991/10/25 | 760 | 770 | 746 | 749 | 267,000 |
| 1991/10/24 | 779 | 785 | 759 | 760 | 609,000 |
| 1991/10/23 | 759 | 784 | 750 | 775 | 1,300,000 |
| 1991/10/22 | 735 | 759 | 727 | 759 | 1,109,000 |
| 1991/10/21 | 717 | 735 | 717 | 734 | 304,000 |
| 1991/10/18 | 712 | 715 | 705 | 706 | 333,000 |
| 1991/10/17 | 708 | 715 | 701 | 714 | 154,000 |
| 1991/10/16 | 719 | 719 | 700 | 709 | 169,000 |
| 1991/10/15 | 701 | 717 | 700 | 715 | 131,000 |
| 1991/10/14 | 711 | 711 | 700 | 705 | 57,000 |
| 1991/10/11 | 719 | 719 | 700 | 711 | 91,000 |
| 1991/10/09 | 710 | 720 | 710 | 712 | 170,000 |
| 1991/10/08 | 720 | 737 | 715 | 720 | 284,000 |
| 1991/10/07 | 715 | 735 | 715 | 725 | 191,000 |
| 1991/10/04 | 725 | 728 | 715 | 715 | 241,000 |
| 1991/10/03 | 720 | 740 | 710 | 721 | 577,000 |
| 1991/10/02 | 736 | 736 | 716 | 720 | 214,000 |
| 1991/10/01 | 704 | 740 | 702 | 726 | 638,000 |
| 1991/09/30 | 700 | 707 | 698 | 707 | 173,000 |
| 1991/09/27 | 705 | 706 | 695 | 696 | 249,000 |
| 1991/09/26 | 689 | 698 | 670 | 695 | 426,000 |
| 1991/09/25 | 675 | 686 | 670 | 679 | 171,000 |
| 1991/09/24 | 665 | 690 | 665 | 668 | 261,000 |
| 1991/09/20 | 690 | 690 | 660 | 664 | 874,000 |
| 1991/09/19 | 685 | 697 | 682 | 690 | 1,604,000 |
| 1991/09/18 | 710 | 710 | 694 | 695 | 350,000 |
| 1991/09/17 | 693 | 706 | 693 | 705 | 361,000 |
| 1991/09/13 | 661 | 675 | 661 | 675 | 343,000 |
| 1991/09/12 | 665 | 680 | 661 | 661 | 143,000 |
| 1991/09/11 | 662 | 669 | 653 | 661 | 237,000 |
| 1991/09/10 | 690 | 690 | 667 | 670 | 99,000 |
| 1991/09/09 | 680 | 700 | 680 | 690 | 219,000 |
| 1991/09/06 | 651 | 689 | 651 | 681 | 783,000 |
| 1991/09/05 | 615 | 660 | 615 | 651 | 235,000 |
| 1991/09/04 | 615 | 620 | 615 | 615 | 47,000 |
| 1991/09/03 | 623 | 630 | 615 | 615 | 203,000 |
| 1991/09/02 | 620 | 620 | 610 | 620 | 168,000 |
| 1991/08/30 | 600 | 610 | 600 | 603 | 162,000 |
| 1991/08/29 | 590 | 607 | 590 | 607 | 115,000 |
| 1991/08/28 | 590 | 599 | 580 | 595 | 87,000 |
| 1991/08/27 | 594 | 600 | 590 | 590 | 117,000 |
| 1991/08/26 | 611 | 611 | 600 | 600 | 103,000 |
| 1991/08/23 | 630 | 630 | 600 | 601 | 82,000 |
| 1991/08/22 | 640 | 645 | 630 | 630 | 302,000 |
| 1991/08/21 | 609 | 630 | 600 | 620 | 191,000 |
| 1991/08/20 | 570 | 590 | 560 | 590 | 270,000 |
| 1991/08/19 | 600 | 600 | 570 | 580 | 303,000 |
| 1991/08/16 | 623 | 623 | 610 | 610 | 117,000 |
| 1991/08/15 | 639 | 639 | 620 | 623 | 223,000 |
| 1991/08/14 | 620 | 645 | 620 | 639 | 166,000 |
| 1991/08/13 | 635 | 645 | 626 | 626 | 91,000 |
| 1991/08/12 | 664 | 664 | 640 | 640 | 107,000 |
| 1991/08/09 | 677 | 685 | 660 | 660 | 47,000 |
| 1991/08/08 | 690 | 690 | 686 | 687 | 46,000 |
| 1991/08/07 | 700 | 700 | 682 | 682 | 95,000 |
| 1991/08/06 | 680 | 699 | 680 | 682 | 72,000 |
| 1991/08/05 | 701 | 712 | 699 | 699 | 60,000 |
| 1991/08/02 | 702 | 705 | 701 | 701 | 18,000 |
| 1991/08/01 | 720 | 720 | 700 | 701 | 50,000 |
| 1991/07/31 | 710 | 715 | 710 | 711 | 43,000 |
| 1991/07/30 | 710 | 710 | 695 | 696 | 62,000 |
| 1991/07/29 | 690 | 710 | 690 | 710 | 24,000 |
| 1991/07/26 | 700 | 700 | 686 | 690 | 87,000 |
| 1991/07/25 | 695 | 705 | 695 | 695 | 44,000 |
| 1991/07/24 | 682 | 700 | 682 | 700 | 35,000 |
| 1991/07/23 | 688 | 688 | 678 | 682 | 62,000 |
| 1991/07/22 | 705 | 705 | 688 | 688 | 30,000 |
| 1991/07/19 | 689 | 700 | 680 | 699 | 70,000 |
| 1991/07/18 | 695 | 705 | 652 | 670 | 148,000 |
| 1991/07/17 | 725 | 727 | 695 | 695 | 116,000 |
| 1991/07/16 | 735 | 735 | 719 | 725 | 195,000 |
| 1991/07/15 | 715 | 720 | 710 | 716 | 167,000 |
| 1991/07/12 | 695 | 710 | 695 | 705 | 57,000 |
| 1991/07/11 | 715 | 715 | 690 | 690 | 139,000 |
| 1991/07/10 | 659 | 695 | 651 | 695 | 136,000 |
| 1991/07/09 | 605 | 650 | 599 | 649 | 498,000 |
| 1991/07/08 | 680 | 680 | 610 | 611 | 239,000 |
| 1991/07/05 | 695 | 710 | 666 | 675 | 215,000 |
| 1991/07/04 | 697 | 706 | 685 | 700 | 185,000 |
| 1991/07/03 | 764 | 764 | 725 | 725 | 96,000 |
| 1991/07/02 | 760 | 760 | 753 | 755 | 133,000 |
| 1991/07/01 | 740 | 760 | 740 | 755 | 210,000 |
| 1991/06/28 | 750 | 750 | 730 | 730 | 64,000 |
| 1991/06/27 | 736 | 740 | 730 | 730 | 38,000 |
| 1991/06/26 | 750 | 757 | 736 | 736 | 68,000 |
| 1991/06/25 | 715 | 731 | 715 | 726 | 153,000 |
| 1991/06/24 | 760 | 760 | 725 | 725 | 60,000 |
| 1991/06/21 | 771 | 771 | 750 | 753 | 108,000 |
| 1991/06/20 | 760 | 761 | 752 | 761 | 122,000 |
| 1991/06/19 | 780 | 780 | 757 | 765 | 88,000 |
| 1991/06/18 | 799 | 800 | 782 | 785 | 100,000 |
| 1991/06/17 | 801 | 802 | 785 | 793 | 105,000 |
| 1991/06/14 | 799 | 799 | 780 | 782 | 173,000 |
| 1991/06/13 | 769 | 770 | 759 | 770 | 73,000 |
| 1991/06/12 | 765 | 770 | 757 | 759 | 87,000 |
| 1991/06/11 | 745 | 750 | 745 | 748 | 100,000 |
| 1991/06/10 | 770 | 770 | 755 | 755 | 134,000 |
| 1991/06/07 | 762 | 775 | 760 | 775 | 113,000 |
| 1991/06/06 | 778 | 780 | 760 | 771 | 154,000 |
| 1991/06/05 | 790 | 793 | 776 | 777 | 63,000 |
| 1991/06/04 | 790 | 795 | 780 | 780 | 66,000 |
| 1991/06/03 | 801 | 802 | 795 | 795 | 114,000 |
| 1991/05/31 | 785 | 799 | 780 | 798 | 124,000 |
| 1991/05/30 | 795 | 800 | 785 | 785 | 35,000 |
| 1991/05/29 | 775 | 800 | 775 | 795 | 207,000 |
| 1991/05/28 | 766 | 780 | 766 | 770 | 72,000 |
| 1991/05/27 | 795 | 800 | 778 | 778 | 86,000 |
| 1991/05/24 | 782 | 809 | 782 | 795 | 175,000 |
| 1991/05/23 | 774 | 781 | 773 | 781 | 43,000 |
| 1991/05/22 | 780 | 790 | 771 | 773 | 80,000 |
| 1991/05/21 | 756 | 772 | 756 | 771 | 119,000 |
| 1991/05/20 | 773 | 781 | 765 | 766 | 91,000 |
| 1991/05/17 | 762 | 798 | 762 | 781 | 118,000 |
| 1991/05/16 | 770 | 770 | 755 | 757 | 148,000 |
| 1991/05/15 | 771 | 780 | 770 | 771 | 97,000 |
| 1991/05/14 | 771 | 780 | 771 | 772 | 100,000 |
| 1991/05/13 | 784 | 784 | 775 | 775 | 114,000 |
| 1991/05/10 | 804 | 810 | 782 | 783 | 105,000 |
| 1991/05/09 | 804 | 804 | 782 | 785 | 80,000 |
| 1991/05/08 | 800 | 805 | 795 | 796 | 73,000 |
| 1991/05/07 | 830 | 830 | 801 | 801 | 96,000 |
| 1991/05/02 | 830 | 830 | 815 | 820 | 323,000 |
| 1991/05/01 | 800 | 820 | 800 | 811 | 341,000 |
| 1991/04/30 | 783 | 807 | 773 | 791 | 152,000 |
| 1991/04/26 | 762 | 780 | 762 | 773 | 349,000 |
| 1991/04/25 | 795 | 795 | 755 | 759 | 467,000 |
| 1991/04/24 | 813 | 813 | 790 | 800 | 236,000 |
| 1991/04/23 | 786 | 810 | 785 | 810 | 210,000 |
| 1991/04/22 | 810 | 818 | 795 | 795 | 234,000 |
| 1991/04/19 | 811 | 820 | 809 | 815 | 479,000 |
| 1991/04/18 | 847 | 852 | 831 | 831 | 339,000 |
| 1991/04/17 | 868 | 868 | 844 | 850 | 218,000 |
| 1991/04/16 | 860 | 863 | 855 | 859 | 144,000 |
| 1991/04/15 | 870 | 870 | 860 | 870 | 108,000 |
| 1991/04/12 | 866 | 870 | 851 | 860 | 133,000 |
| 1991/04/11 | 870 | 870 | 842 | 846 | 122,000 |
| 1991/04/10 | 875 | 875 | 860 | 860 | 125,000 |
| 1991/04/09 | 885 | 885 | 870 | 872 | 87,000 |
| 1991/04/08 | 885 | 885 | 875 | 875 | 124,000 |
| 1991/04/05 | 880 | 880 | 860 | 870 | 167,000 |
| 1991/04/04 | 862 | 865 | 852 | 865 | 97,000 |
| 1991/04/03 | 879 | 880 | 850 | 852 | 223,000 |
| 1991/04/02 | 850 | 865 | 840 | 859 | 105,000 |
| 1991/04/01 | 851 | 860 | 830 | 850 | 134,000 |
| 1991/03/29 | 857 | 865 | 841 | 841 | 156,000 |
| 1991/03/28 | 841 | 875 | 830 | 852 | 182,000 |
| 1991/03/27 | 867 | 867 | 849 | 850 | 266,000 |
| 1991/03/26 | 875 | 891 | 847 | 847 | 336,000 |
| 1991/03/25 | 895 | 900 | 870 | 871 | 314,000 |
| 1991/03/22 | 886 | 905 | 886 | 890 | 305,000 |
| 1991/03/20 | 900 | 910 | 877 | 885 | 759,000 |
| 1991/03/19 | 900 | 934 | 885 | 915 | 2,940,000 |
| 1991/03/18 | 870 | 895 | 862 | 895 | 1,517,000 |
| 1991/03/15 | 830 | 850 | 830 | 842 | 390,000 |
| 1991/03/14 | 821 | 830 | 810 | 810 | 421,000 |
| 1991/03/13 | 848 | 850 | 809 | 811 | 394,000 |
| 1991/03/12 | 835 | 859 | 830 | 840 | 1,114,000 |
| 1991/03/11 | 820 | 833 | 801 | 825 | 302,000 |
| 1991/03/08 | 800 | 800 | 780 | 800 | 146,000 |
| 1991/03/07 | 800 | 800 | 781 | 790 | 175,000 |
| 1991/03/06 | 792 | 799 | 786 | 786 | 197,000 |
| 1991/03/05 | 791 | 800 | 782 | 782 | 150,000 |
| 1991/03/04 | 804 | 805 | 790 | 790 | 147,000 |
| 1991/03/01 | 839 | 839 | 804 | 804 | 267,000 |
| 1991/02/28 | 820 | 839 | 820 | 829 | 413,000 |
| 1991/02/27 | 789 | 802 | 785 | 800 | 168,000 |
| 1991/02/26 | 830 | 831 | 791 | 799 | 319,000 |
| 1991/02/25 | 799 | 810 | 770 | 810 | 231,000 |
| 1991/02/22 | 819 | 820 | 790 | 790 | 335,000 |
| 1991/02/21 | 790 | 819 | 790 | 800 | 313,000 |
| 1991/02/20 | 804 | 830 | 790 | 806 | 386,000 |
| 1991/02/19 | 843 | 843 | 807 | 814 | 538,000 |
| 1991/02/18 | 806 | 833 | 800 | 833 | 883,000 |
| 1991/02/15 | 750 | 786 | 740 | 786 | 756,000 |
| 1991/02/14 | 740 | 778 | 740 | 750 | 434,000 |
| 1991/02/13 | 748 | 753 | 735 | 735 | 431,000 |
| 1991/02/12 | 730 | 746 | 728 | 739 | 503,000 |
| 1991/02/08 | 685 | 721 | 675 | 710 | 463,000 |
| 1991/02/07 | 694 | 694 | 675 | 678 | 174,000 |
| 1991/02/06 | 678 | 691 | 675 | 675 | 229,000 |
| 1991/02/05 | 643 | 660 | 635 | 658 | 281,000 |
| 1991/02/04 | 627 | 635 | 616 | 623 | 197,000 |
| 1991/02/01 | 626 | 632 | 616 | 617 | 236,000 |
| 1991/01/31 | 641 | 650 | 632 | 635 | 229,000 |
| 1991/01/30 | 641 | 645 | 630 | 631 | 179,000 |
| 1991/01/29 | 651 | 657 | 633 | 645 | 139,000 |
| 1991/01/28 | 656 | 660 | 651 | 660 | 99,000 |
| 1991/01/25 | 656 | 670 | 656 | 665 | 269,000 |
| 1991/01/24 | 656 | 665 | 656 | 660 | 191,000 |
| 1991/01/23 | 664 | 665 | 652 | 654 | 233,000 |
| 1991/01/22 | 676 | 689 | 672 | 684 | 165,000 |
| 1991/01/21 | 695 | 695 | 681 | 686 | 136,000 |
| 1991/01/18 | 728 | 745 | 700 | 710 | 620,000 |
| 1991/01/17 | 650 | 721 | 650 | 718 | 594,000 |
| 1991/01/16 | 662 | 670 | 660 | 660 | 190,000 |
| 1991/01/14 | 678 | 720 | 678 | 712 | 141,000 |
| 1991/01/11 | 700 | 720 | 670 | 705 | 298,000 |
| 1991/01/10 | 660 | 700 | 656 | 700 | 149,000 |
| 1991/01/09 | 651 | 685 | 651 | 670 | 178,000 |
| 1991/01/08 | 672 | 680 | 660 | 660 | 229,000 |
| 1991/01/07 | 697 | 697 | 686 | 692 | 136,000 |
| 1991/01/04 | 702 | 715 | 702 | 707 | 78,000 |