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 |
---|---|---|---|---|---|
1994/12/30 | 415 | 417 | 413 | 417 | 46,000 |
1994/12/29 | 413 | 417 | 411 | 412 | 52,000 |
1994/12/28 | 415 | 419 | 413 | 413 | 59,000 |
1994/12/27 | 415 | 417 | 411 | 413 | 91,000 |
1994/12/26 | 405 | 417 | 402 | 417 | 112,000 |
1994/12/22 | 379 | 400 | 379 | 400 | 99,000 |
1994/12/21 | 375 | 379 | 373 | 375 | 67,000 |
1994/12/20 | 376 | 380 | 374 | 376 | 52,000 |
1994/12/19 | 381 | 381 | 375 | 375 | 50,000 |
1994/12/16 | 378 | 380 | 371 | 371 | 82,000 |
1994/12/15 | 376 | 380 | 374 | 380 | 130,000 |
1994/12/14 | 375 | 379 | 372 | 374 | 74,000 |
1994/12/13 | 382 | 382 | 377 | 380 | 72,000 |
1994/12/12 | 384 | 384 | 380 | 382 | 45,000 |
1994/12/09 | 388 | 389 | 380 | 380 | 168,000 |
1994/12/08 | 389 | 392 | 387 | 392 | 56,000 |
1994/12/07 | 398 | 398 | 386 | 392 | 62,000 |
1994/12/06 | 399 | 400 | 397 | 397 | 62,000 |
1994/12/05 | 394 | 397 | 393 | 397 | 58,000 |
1994/12/02 | 392 | 393 | 391 | 391 | 95,000 |
1994/12/01 | 393 | 396 | 391 | 391 | 71,000 |
1994/11/30 | 393 | 398 | 390 | 398 | 81,000 |
1994/11/29 | 385 | 386 | 380 | 383 | 66,000 |
1994/11/28 | 376 | 385 | 376 | 385 | 44,000 |
1994/11/25 | 371 | 380 | 370 | 376 | 129,000 |
1994/11/24 | 371 | 381 | 371 | 373 | 69,000 |
1994/11/22 | 380 | 382 | 376 | 381 | 96,000 |
1994/11/21 | 391 | 395 | 380 | 381 | 124,000 |
1994/11/18 | 402 | 402 | 390 | 390 | 79,000 |
1994/11/17 | 406 | 406 | 400 | 400 | 45,000 |
1994/11/16 | 406 | 411 | 401 | 405 | 94,000 |
1994/11/15 | 401 | 405 | 400 | 405 | 94,000 |
1994/11/14 | 395 | 400 | 395 | 396 | 25,000 |
1994/11/11 | 395 | 395 | 390 | 395 | 196,000 |
1994/11/10 | 403 | 405 | 399 | 400 | 181,000 |
1994/11/09 | 412 | 414 | 400 | 401 | 129,000 |
1994/11/08 | 411 | 415 | 406 | 407 | 61,000 |
1994/11/07 | 418 | 418 | 410 | 410 | 50,000 |
1994/11/04 | 419 | 419 | 413 | 413 | 41,000 |
1994/11/02 | 420 | 422 | 412 | 412 | 106,000 |
1994/11/01 | 425 | 425 | 420 | 420 | 57,000 |
1994/10/31 | 428 | 428 | 423 | 425 | 44,000 |
1994/10/28 | 423 | 425 | 422 | 422 | 53,000 |
1994/10/27 | 425 | 431 | 425 | 425 | 19,000 |
1994/10/26 | 432 | 435 | 424 | 435 | 28,000 |
1994/10/25 | 422 | 435 | 422 | 435 | 29,000 |
1994/10/24 | 437 | 437 | 430 | 430 | 54,000 |
1994/10/21 | 443 | 443 | 432 | 432 | 78,000 |
1994/10/20 | 433 | 448 | 433 | 448 | 30,000 |
1994/10/19 | 434 | 435 | 434 | 435 | 18,000 |
1994/10/18 | 435 | 440 | 435 | 435 | 49,000 |
1994/10/17 | 437 | 438 | 430 | 438 | 65,000 |
1994/10/14 | 438 | 441 | 435 | 437 | 166,000 |
1994/10/13 | 445 | 445 | 440 | 442 | 42,000 |
1994/10/12 | 440 | 445 | 435 | 435 | 78,000 |
1994/10/11 | 450 | 450 | 440 | 440 | 22,000 |
1994/10/07 | 434 | 450 | 432 | 441 | 104,000 |
1994/10/06 | 432 | 435 | 430 | 432 | 54,000 |
1994/10/05 | 435 | 443 | 430 | 437 | 191,000 |
1994/10/04 | 441 | 445 | 440 | 444 | 161,000 |
1994/10/03 | 448 | 453 | 447 | 447 | 34,000 |
1994/09/30 | 457 | 458 | 449 | 458 | 66,000 |
1994/09/29 | 450 | 455 | 446 | 446 | 37,000 |
1994/09/28 | 446 | 458 | 446 | 458 | 50,000 |
1994/09/27 | 447 | 464 | 445 | 460 | 37,000 |
1994/09/26 | 457 | 457 | 447 | 447 | 33,000 |
1994/09/22 | 448 | 449 | 445 | 446 | 84,000 |
1994/09/21 | 455 | 460 | 445 | 452 | 46,000 |
1994/09/20 | 457 | 460 | 445 | 460 | 46,000 |
1994/09/19 | 451 | 460 | 451 | 460 | 40,000 |
1994/09/16 | 455 | 462 | 451 | 451 | 97,000 |
1994/09/14 | 456 | 460 | 455 | 455 | 71,000 |
1994/09/13 | 460 | 461 | 455 | 460 | 95,000 |
1994/09/12 | 460 | 475 | 457 | 470 | 127,000 |
1994/09/09 | 470 | 470 | 460 | 460 | 71,000 |
1994/09/08 | 460 | 469 | 460 | 461 | 31,000 |
1994/09/07 | 473 | 473 | 460 | 460 | 61,000 |
1994/09/06 | 470 | 471 | 470 | 471 | 48,000 |
1994/09/05 | 485 | 490 | 480 | 481 | 41,000 |
1994/09/02 | 469 | 480 | 469 | 480 | 87,000 |
1994/09/01 | 466 | 472 | 466 | 467 | 74,000 |
1994/08/31 | 467 | 471 | 466 | 466 | 27,000 |
1994/08/30 | 470 | 470 | 467 | 467 | 26,000 |
1994/08/29 | 470 | 470 | 467 | 469 | 21,000 |
1994/08/26 | 466 | 468 | 464 | 465 | 57,000 |
1994/08/25 | 468 | 470 | 467 | 467 | 44,000 |
1994/08/24 | 466 | 470 | 466 | 467 | 31,000 |
1994/08/23 | 470 | 470 | 465 | 466 | 43,000 |
1994/08/22 | 472 | 473 | 471 | 471 | 23,000 |
1994/08/19 | 475 | 475 | 472 | 473 | 22,000 |
1994/08/18 | 480 | 480 | 470 | 472 | 26,000 |
1994/08/17 | 479 | 480 | 477 | 480 | 54,000 |
1994/08/16 | 474 | 479 | 474 | 477 | 52,000 |
1994/08/15 | 479 | 479 | 472 | 474 | 34,000 |
1994/08/12 | 470 | 470 | 470 | 470 | 4,000 |
1994/08/11 | 471 | 475 | 470 | 475 | 27,000 |
1994/08/10 | 468 | 479 | 468 | 476 | 38,000 |
1994/08/09 | 466 | 480 | 466 | 467 | 64,000 |
1994/08/08 | 470 | 470 | 466 | 466 | 47,000 |
1994/08/05 | 470 | 472 | 468 | 472 | 42,000 |
1994/08/04 | 470 | 475 | 468 | 473 | 61,000 |
1994/08/03 | 474 | 476 | 468 | 473 | 49,000 |
1994/08/02 | 468 | 474 | 468 | 474 | 151,000 |
1994/08/01 | 476 | 476 | 465 | 466 | 81,000 |
1994/07/29 | 477 | 479 | 472 | 476 | 60,000 |
1994/07/28 | 470 | 475 | 465 | 475 | 28,000 |
1994/07/27 | 473 | 479 | 473 | 479 | 48,000 |
1994/07/26 | 472 | 478 | 472 | 472 | 56,000 |
1994/07/25 | 480 | 480 | 470 | 472 | 42,000 |
1994/07/22 | 493 | 493 | 480 | 480 | 75,000 |
1994/07/21 | 492 | 495 | 492 | 492 | 100,000 |
1994/07/20 | 488 | 492 | 488 | 492 | 75,000 |
1994/07/19 | 484 | 488 | 482 | 488 | 61,000 |
1994/07/18 | 486 | 486 | 484 | 484 | 87,000 |
1994/07/15 | 510 | 510 | 483 | 484 | 112,000 |
1994/07/14 | 481 | 500 | 480 | 500 | 68,000 |
1994/07/13 | 480 | 482 | 476 | 477 | 56,000 |
1994/07/12 | 488 | 488 | 482 | 482 | 57,000 |
1994/07/11 | 491 | 491 | 489 | 489 | 45,000 |
1994/07/08 | 489 | 489 | 485 | 486 | 69,000 |
1994/07/07 | 486 | 490 | 486 | 489 | 75,000 |
1994/07/06 | 499 | 499 | 491 | 491 | 24,000 |
1994/07/05 | 497 | 501 | 495 | 496 | 34,000 |
1994/07/04 | 496 | 505 | 496 | 496 | 24,000 |
1994/07/01 | 493 | 496 | 493 | 495 | 43,000 |
1994/06/30 | 502 | 502 | 492 | 502 | 77,000 |
1994/06/29 | 490 | 497 | 490 | 492 | 47,000 |
1994/06/28 | 505 | 505 | 493 | 502 | 94,000 |
1994/06/27 | 506 | 506 | 485 | 486 | 49,000 |
1994/06/24 | 506 | 506 | 500 | 501 | 55,000 |
1994/06/23 | 502 | 516 | 497 | 503 | 125,000 |
1994/06/22 | 500 | 507 | 495 | 502 | 162,000 |
1994/06/21 | 513 | 515 | 510 | 513 | 187,000 |
1994/06/20 | 515 | 518 | 513 | 513 | 133,000 |
1994/06/17 | 516 | 520 | 513 | 515 | 117,000 |
1994/06/16 | 516 | 516 | 512 | 516 | 160,000 |
1994/06/15 | 516 | 520 | 514 | 516 | 258,000 |
1994/06/14 | 515 | 523 | 514 | 515 | 431,000 |
1994/06/13 | 511 | 515 | 509 | 513 | 174,000 |
1994/06/10 | 505 | 515 | 505 | 513 | 314,000 |
1994/06/09 | 509 | 509 | 502 | 505 | 258,000 |
1994/06/08 | 509 | 509 | 500 | 505 | 77,000 |
1994/06/07 | 500 | 505 | 500 | 505 | 137,000 |
1994/06/06 | 507 | 507 | 501 | 501 | 46,000 |
1994/06/03 | 515 | 515 | 504 | 505 | 136,000 |
1994/06/02 | 502 | 515 | 500 | 510 | 459,000 |
1994/06/01 | 500 | 502 | 496 | 500 | 264,000 |
1994/05/31 | 500 | 500 | 495 | 495 | 339,000 |
1994/05/30 | 504 | 504 | 492 | 500 | 69,000 |
1994/05/27 | 502 | 505 | 499 | 504 | 103,000 |
1994/05/26 | 495 | 500 | 495 | 499 | 91,000 |
1994/05/25 | 495 | 499 | 495 | 495 | 51,000 |
1994/05/24 | 500 | 504 | 491 | 495 | 142,000 |
1994/05/23 | 492 | 500 | 492 | 500 | 98,000 |
1994/05/20 | 485 | 490 | 485 | 490 | 37,000 |
1994/05/19 | 485 | 489 | 485 | 485 | 31,000 |
1994/05/18 | 490 | 491 | 485 | 485 | 38,000 |
1994/05/17 | 500 | 500 | 490 | 493 | 50,000 |
1994/05/16 | 498 | 500 | 490 | 500 | 136,000 |
1994/05/13 | 484 | 495 | 484 | 493 | 121,000 |
1994/05/12 | 486 | 486 | 482 | 483 | 47,000 |
1994/05/11 | 476 | 490 | 476 | 481 | 63,000 |
1994/05/10 | 485 | 485 | 478 | 480 | 52,000 |
1994/05/09 | 481 | 481 | 481 | 481 | 14,000 |
1994/05/06 | 478 | 490 | 478 | 490 | 19,000 |
1994/05/02 | 490 | 490 | 480 | 480 | 24,000 |
1994/04/28 | 484 | 490 | 484 | 490 | 52,000 |
1994/04/27 | 477 | 482 | 475 | 475 | 42,000 |
1994/04/26 | 490 | 490 | 472 | 472 | 59,000 |
1994/04/25 | 491 | 491 | 485 | 485 | 61,000 |
1994/04/22 | 500 | 500 | 490 | 490 | 71,000 |
1994/04/21 | 488 | 495 | 488 | 495 | 61,000 |
1994/04/20 | 507 | 507 | 491 | 495 | 126,000 |
1994/04/19 | 514 | 514 | 505 | 505 | 68,000 |
1994/04/18 | 514 | 520 | 513 | 519 | 354,000 |
1994/04/15 | 500 | 511 | 498 | 510 | 352,000 |
1994/04/14 | 491 | 497 | 489 | 497 | 107,000 |
1994/04/13 | 486 | 490 | 482 | 490 | 82,000 |
1994/04/12 | 481 | 485 | 476 | 485 | 43,000 |
1994/04/11 | 480 | 480 | 475 | 478 | 67,000 |
1994/04/08 | 481 | 481 | 475 | 475 | 105,000 |
1994/04/07 | 480 | 485 | 476 | 476 | 40,000 |
1994/04/06 | 481 | 485 | 475 | 475 | 40,000 |
1994/04/05 | 470 | 475 | 466 | 472 | 211,000 |
1994/04/04 | 470 | 481 | 470 | 471 | 141,000 |
1994/04/01 | 470 | 478 | 470 | 472 | 119,000 |
1994/03/31 | 475 | 475 | 470 | 470 | 32,000 |
1994/03/30 | 483 | 483 | 470 | 480 | 65,000 |
1994/03/29 | 495 | 495 | 487 | 487 | 63,000 |
1994/03/28 | 485 | 506 | 485 | 485 | 94,000 |
1994/03/25 | 505 | 506 | 492 | 506 | 107,000 |
1994/03/24 | 491 | 519 | 488 | 515 | 499,000 |
1994/03/23 | 485 | 500 | 485 | 495 | 272,000 |
1994/03/22 | 490 | 490 | 482 | 485 | 127,000 |
1994/03/18 | 485 | 488 | 480 | 488 | 141,000 |
1994/03/17 | 484 | 490 | 481 | 482 | 105,000 |
1994/03/16 | 485 | 485 | 481 | 484 | 92,000 |
1994/03/15 | 480 | 485 | 478 | 480 | 129,000 |
1994/03/14 | 480 | 488 | 480 | 485 | 107,000 |
1994/03/11 | 485 | 485 | 480 | 480 | 76,000 |
1994/03/10 | 480 | 485 | 472 | 472 | 81,000 |
1994/03/09 | 469 | 475 | 469 | 475 | 50,000 |
1994/03/08 | 487 | 490 | 470 | 475 | 45,000 |
1994/03/07 | 480 | 487 | 470 | 487 | 50,000 |
1994/03/04 | 473 | 487 | 470 | 478 | 72,000 |
1994/03/03 | 486 | 486 | 468 | 468 | 62,000 |
1994/03/02 | 489 | 495 | 485 | 487 | 54,000 |
1994/03/01 | 489 | 495 | 489 | 489 | 87,000 |
1994/02/28 | 485 | 498 | 485 | 486 | 124,000 |
1994/02/25 | 480 | 485 | 471 | 485 | 57,000 |
1994/02/24 | 467 | 480 | 467 | 480 | 62,000 |
1994/02/23 | 463 | 465 | 460 | 463 | 43,000 |
1994/02/22 | 466 | 468 | 462 | 462 | 64,000 |
1994/02/21 | 461 | 464 | 456 | 464 | 61,000 |
1994/02/18 | 460 | 465 | 460 | 460 | 88,000 |
1994/02/17 | 475 | 475 | 460 | 460 | 59,000 |
1994/02/16 | 472 | 476 | 470 | 470 | 84,000 |
1994/02/15 | 469 | 470 | 461 | 462 | 97,000 |
1994/02/14 | 481 | 490 | 481 | 484 | 62,000 |
1994/02/10 | 486 | 490 | 485 | 490 | 51,000 |
1994/02/09 | 498 | 498 | 485 | 490 | 126,000 |
1994/02/08 | 510 | 515 | 493 | 493 | 230,000 |
1994/02/07 | 497 | 500 | 491 | 495 | 49,000 |
1994/02/04 | 491 | 500 | 490 | 500 | 188,000 |
1994/02/03 | 513 | 514 | 496 | 496 | 224,000 |
1994/02/02 | 505 | 519 | 493 | 515 | 271,000 |
1994/02/01 | 526 | 528 | 512 | 515 | 423,000 |
1994/01/31 | 510 | 515 | 501 | 515 | 452,000 |
1994/01/28 | 441 | 451 | 441 | 451 | 71,000 |
1994/01/27 | 470 | 474 | 451 | 451 | 183,000 |
1994/01/26 | 449 | 469 | 446 | 465 | 274,000 |
1994/01/25 | 440 | 445 | 432 | 445 | 95,000 |
1994/01/24 | 419 | 440 | 419 | 440 | 165,000 |
1994/01/21 | 452 | 464 | 446 | 464 | 120,000 |
1994/01/20 | 454 | 460 | 450 | 450 | 126,000 |
1994/01/19 | 442 | 452 | 442 | 450 | 147,000 |
1994/01/18 | 443 | 445 | 442 | 442 | 37,000 |
1994/01/17 | 445 | 454 | 443 | 447 | 134,000 |
1994/01/14 | 434 | 448 | 430 | 448 | 80,000 |
1994/01/13 | 455 | 457 | 435 | 439 | 122,000 |
1994/01/12 | 449 | 455 | 445 | 452 | 167,000 |
1994/01/11 | 440 | 455 | 440 | 453 | 619,000 |
1994/01/10 | 421 | 444 | 421 | 440 | 376,000 |
1994/01/07 | 410 | 416 | 406 | 416 | 44,000 |
1994/01/06 | 415 | 419 | 407 | 407 | 156,000 |
1994/01/05 | 401 | 415 | 401 | 415 | 50,000 |
1994/01/04 | 396 | 399 | 391 | 391 | 93,000 |