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 |
---|---|---|---|---|---|
1995/12/29 | 535 | 544 | 535 | 542 | 204,000 |
1995/12/28 | 530 | 535 | 529 | 534 | 248,000 |
1995/12/27 | 525 | 530 | 522 | 526 | 143,000 |
1995/12/26 | 527 | 527 | 515 | 520 | 278,000 |
1995/12/25 | 523 | 528 | 513 | 522 | 83,000 |
1995/12/22 | 527 | 533 | 511 | 513 | 308,000 |
1995/12/21 | 512 | 533 | 512 | 533 | 339,000 |
1995/12/20 | 507 | 514 | 506 | 514 | 92,000 |
1995/12/19 | 506 | 506 | 503 | 503 | 124,000 |
1995/12/18 | 505 | 509 | 505 | 506 | 50,000 |
1995/12/15 | 511 | 514 | 504 | 504 | 125,000 |
1995/12/14 | 514 | 514 | 501 | 507 | 168,000 |
1995/12/13 | 507 | 507 | 501 | 505 | 107,000 |
1995/12/12 | 507 | 514 | 505 | 506 | 105,000 |
1995/12/11 | 508 | 514 | 508 | 508 | 76,000 |
1995/12/08 | 504 | 515 | 504 | 507 | 124,000 |
1995/12/07 | 508 | 515 | 502 | 510 | 153,000 |
1995/12/06 | 504 | 505 | 502 | 502 | 93,000 |
1995/12/05 | 502 | 509 | 502 | 504 | 50,000 |
1995/12/04 | 506 | 510 | 500 | 501 | 67,000 |
1995/12/01 | 501 | 510 | 499 | 504 | 92,000 |
1995/11/30 | 513 | 514 | 501 | 501 | 99,000 |
1995/11/29 | 509 | 514 | 498 | 498 | 66,000 |
1995/11/28 | 510 | 510 | 501 | 508 | 88,000 |
1995/11/27 | 494 | 508 | 494 | 507 | 112,000 |
1995/11/24 | 491 | 498 | 491 | 493 | 46,000 |
1995/11/22 | 495 | 502 | 491 | 491 | 67,000 |
1995/11/21 | 510 | 510 | 495 | 500 | 69,000 |
1995/11/20 | 502 | 505 | 497 | 500 | 70,000 |
1995/11/17 | 495 | 500 | 490 | 492 | 209,000 |
1995/11/16 | 489 | 505 | 489 | 490 | 105,000 |
1995/11/15 | 486 | 492 | 481 | 484 | 149,000 |
1995/11/14 | 491 | 491 | 482 | 482 | 90,000 |
1995/11/13 | 480 | 485 | 475 | 476 | 58,000 |
1995/11/10 | 496 | 496 | 485 | 490 | 54,000 |
1995/11/09 | 494 | 500 | 486 | 497 | 114,000 |
1995/11/08 | 485 | 508 | 482 | 499 | 112,000 |
1995/11/07 | 495 | 495 | 485 | 490 | 55,000 |
1995/11/06 | 485 | 495 | 481 | 490 | 62,000 |
1995/11/02 | 480 | 485 | 471 | 485 | 83,000 |
1995/11/01 | 480 | 481 | 475 | 481 | 69,000 |
1995/10/31 | 479 | 480 | 467 | 475 | 131,000 |
1995/10/30 | 482 | 485 | 479 | 479 | 109,000 |
1995/10/27 | 492 | 494 | 488 | 488 | 110,000 |
1995/10/26 | 496 | 498 | 495 | 497 | 140,000 |
1995/10/25 | 500 | 501 | 498 | 498 | 106,000 |
1995/10/24 | 501 | 510 | 500 | 501 | 90,000 |
1995/10/23 | 507 | 508 | 501 | 501 | 99,000 |
1995/10/20 | 514 | 515 | 506 | 507 | 69,000 |
1995/10/19 | 508 | 510 | 504 | 505 | 128,000 |
1995/10/18 | 508 | 513 | 508 | 508 | 136,000 |
1995/10/17 | 510 | 520 | 508 | 519 | 97,000 |
1995/10/16 | 520 | 520 | 510 | 510 | 63,000 |
1995/10/13 | 511 | 519 | 510 | 510 | 102,000 |
1995/10/12 | 523 | 523 | 515 | 515 | 123,000 |
1995/10/11 | 535 | 535 | 522 | 523 | 84,000 |
1995/10/09 | 540 | 540 | 525 | 525 | 55,000 |
1995/10/06 | 521 | 530 | 521 | 530 | 175,000 |
1995/10/05 | 525 | 525 | 521 | 521 | 93,000 |
1995/10/04 | 539 | 539 | 525 | 525 | 40,000 |
1995/10/03 | 524 | 531 | 522 | 530 | 56,000 |
1995/10/02 | 524 | 524 | 520 | 522 | 78,000 |
1995/09/29 | 530 | 530 | 521 | 522 | 113,000 |
1995/09/28 | 546 | 546 | 525 | 525 | 98,000 |
1995/09/27 | 536 | 542 | 527 | 536 | 127,000 |
1995/09/26 | 522 | 532 | 522 | 526 | 120,000 |
1995/09/25 | 530 | 540 | 530 | 530 | 131,000 |
1995/09/22 | 540 | 550 | 535 | 540 | 213,000 |
1995/09/21 | 554 | 556 | 548 | 554 | 194,000 |
1995/09/20 | 586 | 594 | 551 | 564 | 663,000 |
1995/09/19 | 550 | 577 | 550 | 576 | 405,000 |
1995/09/18 | 577 | 577 | 557 | 557 | 146,000 |
1995/09/14 | 580 | 580 | 556 | 557 | 596,000 |
1995/09/13 | 570 | 570 | 556 | 568 | 173,000 |
1995/09/12 | 582 | 587 | 556 | 561 | 640,000 |
1995/09/11 | 538 | 567 | 538 | 567 | 683,000 |
1995/09/08 | 503 | 538 | 503 | 530 | 487,000 |
1995/09/07 | 511 | 523 | 507 | 512 | 94,000 |
1995/09/06 | 518 | 525 | 509 | 509 | 208,000 |
1995/09/05 | 510 | 521 | 510 | 515 | 144,000 |
1995/09/04 | 524 | 524 | 505 | 510 | 153,000 |
1995/09/01 | 535 | 535 | 520 | 527 | 198,000 |
1995/08/31 | 546 | 546 | 525 | 525 | 150,000 |
1995/08/30 | 547 | 555 | 545 | 547 | 193,000 |
1995/08/29 | 536 | 545 | 533 | 545 | 165,000 |
1995/08/28 | 525 | 537 | 525 | 537 | 81,000 |
1995/08/25 | 539 | 539 | 527 | 527 | 171,000 |
1995/08/24 | 532 | 540 | 530 | 532 | 256,000 |
1995/08/23 | 540 | 546 | 530 | 531 | 236,000 |
1995/08/22 | 560 | 567 | 546 | 546 | 330,000 |
1995/08/21 | 575 | 579 | 560 | 561 | 324,000 |
1995/08/18 | 572 | 584 | 560 | 565 | 420,000 |
1995/08/17 | 563 | 600 | 553 | 553 | 1,722,000 |
1995/08/16 | 565 | 568 | 555 | 564 | 1,012,000 |
1995/08/15 | 565 | 565 | 541 | 549 | 472,000 |
1995/08/14 | 555 | 564 | 550 | 564 | 629,000 |
1995/08/11 | 565 | 570 | 543 | 546 | 1,186,000 |
1995/08/10 | 533 | 555 | 530 | 555 | 1,521,000 |
1995/08/09 | 492 | 523 | 491 | 523 | 514,000 |
1995/08/08 | 490 | 497 | 490 | 490 | 201,000 |
1995/08/07 | 510 | 510 | 490 | 490 | 405,000 |
1995/08/04 | 512 | 512 | 500 | 505 | 289,000 |
1995/08/03 | 512 | 521 | 507 | 509 | 655,000 |
1995/08/02 | 491 | 504 | 490 | 502 | 692,000 |
1995/08/01 | 507 | 510 | 495 | 496 | 745,000 |
1995/07/31 | 504 | 517 | 499 | 505 | 1,175,000 |
1995/07/28 | 508 | 509 | 495 | 501 | 708,000 |
1995/07/27 | 520 | 525 | 509 | 509 | 469,000 |
1995/07/26 | 511 | 516 | 504 | 516 | 693,000 |
1995/07/25 | 531 | 535 | 510 | 510 | 667,000 |
1995/07/24 | 565 | 565 | 535 | 535 | 762,000 |
1995/07/21 | 550 | 559 | 536 | 555 | 733,000 |
1995/07/20 | 526 | 545 | 506 | 543 | 465,000 |
1995/07/19 | 535 | 549 | 526 | 533 | 564,000 |
1995/07/18 | 577 | 585 | 553 | 555 | 466,000 |
1995/07/17 | 551 | 596 | 551 | 578 | 646,000 |
1995/07/14 | 563 | 570 | 543 | 557 | 945,000 |
1995/07/13 | 622 | 630 | 572 | 572 | 3,348,000 |
1995/07/12 | 555 | 627 | 554 | 612 | 6,181,000 |
1995/07/11 | 491 | 537 | 490 | 535 | 962,000 |
1995/07/10 | 530 | 535 | 498 | 500 | 1,444,000 |
1995/07/07 | 478 | 537 | 471 | 510 | 3,502,000 |
1995/07/06 | 425 | 465 | 419 | 458 | 1,001,000 |
1995/07/05 | 396 | 433 | 395 | 425 | 249,000 |
1995/07/04 | 390 | 405 | 387 | 405 | 95,000 |
1995/07/03 | 400 | 400 | 385 | 387 | 94,000 |
1995/06/30 | 409 | 409 | 399 | 400 | 94,000 |
1995/06/29 | 409 | 416 | 398 | 399 | 88,000 |
1995/06/28 | 410 | 410 | 401 | 406 | 106,000 |
1995/06/27 | 419 | 419 | 410 | 414 | 79,000 |
1995/06/26 | 419 | 422 | 410 | 410 | 97,000 |
1995/06/23 | 405 | 420 | 400 | 420 | 53,000 |
1995/06/22 | 400 | 405 | 400 | 400 | 64,000 |
1995/06/21 | 397 | 408 | 397 | 400 | 74,000 |
1995/06/20 | 401 | 405 | 397 | 400 | 131,000 |
1995/06/19 | 390 | 401 | 390 | 401 | 38,000 |
1995/06/16 | 400 | 407 | 396 | 400 | 173,000 |
1995/06/15 | 382 | 395 | 381 | 395 | 151,000 |
1995/06/14 | 386 | 388 | 381 | 381 | 183,000 |
1995/06/13 | 396 | 400 | 386 | 386 | 362,000 |
1995/06/12 | 405 | 406 | 391 | 394 | 255,000 |
1995/06/09 | 409 | 418 | 409 | 410 | 172,000 |
1995/06/08 | 416 | 424 | 415 | 419 | 109,000 |
1995/06/07 | 419 | 421 | 414 | 421 | 83,000 |
1995/06/06 | 424 | 425 | 418 | 423 | 114,000 |
1995/06/05 | 427 | 428 | 420 | 420 | 112,000 |
1995/06/02 | 430 | 441 | 420 | 422 | 185,000 |
1995/06/01 | 409 | 450 | 405 | 430 | 277,000 |
1995/05/31 | 415 | 415 | 408 | 410 | 171,000 |
1995/05/30 | 415 | 415 | 408 | 410 | 90,000 |
1995/05/29 | 410 | 414 | 407 | 410 | 169,000 |
1995/05/26 | 410 | 414 | 407 | 410 | 150,000 |
1995/05/25 | 422 | 423 | 411 | 412 | 255,000 |
1995/05/24 | 429 | 429 | 417 | 417 | 190,000 |
1995/05/23 | 419 | 425 | 415 | 425 | 250,000 |
1995/05/22 | 431 | 433 | 415 | 417 | 466,000 |
1995/05/19 | 439 | 443 | 433 | 433 | 313,000 |
1995/05/18 | 477 | 477 | 450 | 450 | 227,000 |
1995/05/17 | 476 | 476 | 465 | 472 | 299,000 |
1995/05/16 | 500 | 500 | 480 | 480 | 313,000 |
1995/05/15 | 504 | 508 | 493 | 495 | 327,000 |
1995/05/12 | 506 | 510 | 504 | 504 | 108,000 |
1995/05/11 | 518 | 518 | 505 | 505 | 66,000 |
1995/05/10 | 515 | 515 | 508 | 508 | 89,000 |
1995/05/09 | 525 | 525 | 515 | 515 | 101,000 |
1995/05/08 | 515 | 525 | 515 | 515 | 101,000 |
1995/05/02 | 506 | 525 | 506 | 525 | 135,000 |
1995/05/01 | 505 | 506 | 503 | 505 | 133,000 |
1995/04/28 | 509 | 509 | 504 | 505 | 156,000 |
1995/04/27 | 513 | 518 | 508 | 509 | 209,000 |
1995/04/26 | 514 | 520 | 512 | 513 | 152,000 |
1995/04/25 | 531 | 531 | 513 | 514 | 212,000 |
1995/04/24 | 543 | 543 | 531 | 531 | 97,000 |
1995/04/21 | 530 | 540 | 530 | 533 | 165,000 |
1995/04/20 | 525 | 530 | 520 | 530 | 110,000 |
1995/04/19 | 515 | 530 | 512 | 523 | 150,000 |
1995/04/18 | 517 | 517 | 512 | 512 | 80,000 |
1995/04/17 | 527 | 527 | 512 | 518 | 87,000 |
1995/04/14 | 540 | 540 | 516 | 520 | 155,000 |
1995/04/13 | 520 | 535 | 520 | 530 | 204,000 |
1995/04/12 | 530 | 540 | 527 | 530 | 148,000 |
1995/04/11 | 550 | 550 | 536 | 537 | 140,000 |
1995/04/10 | 531 | 545 | 522 | 540 | 171,000 |
1995/04/07 | 526 | 540 | 526 | 537 | 159,000 |
1995/04/06 | 534 | 564 | 530 | 536 | 989,000 |
1995/04/05 | 537 | 538 | 515 | 538 | 389,000 |
1995/04/04 | 492 | 520 | 492 | 507 | 157,000 |
1995/04/03 | 491 | 500 | 491 | 500 | 195,000 |
1995/03/31 | 527 | 534 | 504 | 505 | 310,000 |
1995/03/30 | 511 | 518 | 505 | 509 | 206,000 |
1995/03/29 | 540 | 544 | 519 | 520 | 202,000 |
1995/03/28 | 519 | 545 | 513 | 539 | 482,000 |
1995/03/27 | 496 | 511 | 495 | 504 | 402,000 |
1995/03/24 | 491 | 494 | 481 | 491 | 683,000 |
1995/03/23 | 510 | 515 | 493 | 495 | 682,000 |
1995/03/22 | 522 | 534 | 519 | 520 | 6,642,000 |
1995/03/20 | 520 | 530 | 519 | 524 | 462,000 |
1995/03/17 | 538 | 555 | 520 | 535 | 908,000 |
1995/03/16 | 562 | 562 | 531 | 542 | 1,176,000 |
1995/03/15 | 566 | 580 | 551 | 572 | 2,058,000 |
1995/03/14 | 615 | 615 | 571 | 575 | 1,602,000 |
1995/03/13 | 623 | 630 | 610 | 615 | 272,000 |
1995/03/10 | 650 | 650 | 619 | 629 | 721,000 |
1995/03/09 | 637 | 647 | 627 | 640 | 842,000 |
1995/03/08 | 622 | 630 | 619 | 627 | 476,000 |
1995/03/07 | 626 | 636 | 623 | 632 | 304,000 |
1995/03/06 | 634 | 650 | 630 | 632 | 511,000 |
1995/03/03 | 618 | 638 | 618 | 635 | 620,000 |
1995/03/02 | 630 | 635 | 616 | 628 | 711,000 |
1995/03/01 | 611 | 620 | 604 | 620 | 700,000 |
1995/02/28 | 635 | 640 | 614 | 620 | 567,000 |
1995/02/27 | 601 | 625 | 591 | 625 | 1,808,000 |
1995/02/24 | 659 | 663 | 623 | 628 | 1,163,000 |
1995/02/23 | 629 | 657 | 615 | 657 | 1,098,000 |
1995/02/22 | 627 | 638 | 620 | 624 | 978,000 |
1995/02/21 | 624 | 635 | 612 | 618 | 1,388,000 |
1995/02/20 | 643 | 650 | 630 | 634 | 1,345,000 |
1995/02/17 | 646 | 671 | 638 | 650 | 1,299,000 |
1995/02/16 | 688 | 688 | 647 | 648 | 2,031,000 |
1995/02/15 | 675 | 685 | 658 | 681 | 1,499,000 |
1995/02/14 | 670 | 684 | 657 | 675 | 2,931,000 |
1995/02/13 | 713 | 740 | 687 | 690 | 6,003,000 |
1995/02/10 | 651 | 713 | 645 | 709 | 3,299,000 |
1995/02/09 | 664 | 685 | 644 | 646 | 1,976,000 |
1995/02/08 | 671 | 679 | 651 | 674 | 3,576,000 |
1995/02/07 | 725 | 730 | 685 | 685 | 1,886,000 |
1995/02/06 | 710 | 725 | 676 | 724 | 3,067,000 |
1995/02/03 | 756 | 758 | 701 | 707 | 2,944,000 |
1995/02/02 | 760 | 773 | 714 | 746 | 5,877,000 |
1995/02/01 | 817 | 830 | 759 | 763 | 6,183,000 |
1995/01/31 | 869 | 885 | 785 | 827 | 11,849,000 |
1995/01/30 | 859 | 859 | 859 | 859 | 3,476,000 |
1995/01/27 | 680 | 760 | 680 | 759 | 14,765,000 |
1995/01/26 | 676 | 692 | 642 | 674 | 7,717,000 |
1995/01/25 | 613 | 694 | 610 | 636 | 10,343,000 |
1995/01/24 | 508 | 594 | 506 | 594 | 6,471,000 |
1995/01/23 | 524 | 533 | 502 | 506 | 1,921,000 |
1995/01/20 | 491 | 525 | 491 | 517 | 2,803,000 |
1995/01/19 | 530 | 530 | 493 | 498 | 4,482,000 |
1995/01/18 | 530 | 542 | 511 | 511 | 5,397,000 |
1995/01/17 | 425 | 465 | 421 | 465 | 1,322,000 |
1995/01/13 | 391 | 394 | 391 | 391 | 42,000 |
1995/01/12 | 402 | 402 | 391 | 391 | 44,000 |
1995/01/11 | 393 | 400 | 392 | 397 | 79,000 |
1995/01/10 | 398 | 398 | 390 | 398 | 75,000 |
1995/01/09 | 401 | 406 | 398 | 398 | 52,000 |
1995/01/06 | 407 | 408 | 400 | 401 | 59,000 |
1995/01/05 | 423 | 424 | 415 | 415 | 35,000 |
1995/01/04 | 427 | 428 | 419 | 425 | 115,000 |