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 |
|---|---|---|---|---|---|
| 1996/12/30 | 334 | 335 | 326 | 326 | 67,000 |
| 1996/12/27 | 338 | 338 | 333 | 334 | 61,000 |
| 1996/12/26 | 333 | 336 | 326 | 333 | 161,000 |
| 1996/12/25 | 327 | 336 | 327 | 336 | 155,000 |
| 1996/12/24 | 350 | 350 | 330 | 331 | 195,000 |
| 1996/12/20 | 356 | 356 | 349 | 353 | 140,000 |
| 1996/12/19 | 362 | 362 | 356 | 356 | 123,000 |
| 1996/12/18 | 376 | 376 | 361 | 361 | 89,000 |
| 1996/12/17 | 365 | 377 | 360 | 371 | 419,000 |
| 1996/12/16 | 371 | 371 | 365 | 365 | 35,000 |
| 1996/12/13 | 361 | 367 | 360 | 365 | 147,000 |
| 1996/12/12 | 371 | 371 | 367 | 367 | 62,000 |
| 1996/12/11 | 372 | 375 | 370 | 370 | 126,000 |
| 1996/12/10 | 375 | 375 | 371 | 372 | 110,000 |
| 1996/12/09 | 367 | 375 | 367 | 370 | 57,000 |
| 1996/12/06 | 370 | 374 | 370 | 370 | 130,000 |
| 1996/12/05 | 370 | 373 | 367 | 370 | 344,000 |
| 1996/12/04 | 373 | 374 | 371 | 374 | 69,000 |
| 1996/12/03 | 372 | 376 | 370 | 375 | 180,000 |
| 1996/12/02 | 380 | 380 | 372 | 372 | 123,000 |
| 1996/11/29 | 380 | 385 | 370 | 370 | 442,000 |
| 1996/11/28 | 390 | 390 | 380 | 381 | 134,000 |
| 1996/11/27 | 398 | 398 | 393 | 393 | 69,000 |
| 1996/11/26 | 400 | 407 | 400 | 400 | 22,000 |
| 1996/11/25 | 395 | 410 | 395 | 405 | 49,000 |
| 1996/11/22 | 405 | 405 | 398 | 399 | 63,000 |
| 1996/11/21 | 406 | 407 | 405 | 405 | 34,000 |
| 1996/11/20 | 405 | 410 | 405 | 405 | 51,000 |
| 1996/11/19 | 407 | 410 | 407 | 410 | 30,000 |
| 1996/11/18 | 414 | 414 | 407 | 407 | 57,000 |
| 1996/11/15 | 416 | 417 | 414 | 414 | 64,000 |
| 1996/11/14 | 418 | 418 | 415 | 417 | 72,000 |
| 1996/11/13 | 418 | 419 | 416 | 416 | 55,000 |
| 1996/11/12 | 418 | 419 | 418 | 418 | 24,000 |
| 1996/11/11 | 427 | 427 | 417 | 417 | 26,000 |
| 1996/11/08 | 420 | 421 | 417 | 417 | 96,000 |
| 1996/11/07 | 425 | 427 | 420 | 420 | 42,000 |
| 1996/11/06 | 418 | 425 | 418 | 423 | 47,000 |
| 1996/11/05 | 416 | 420 | 416 | 416 | 25,000 |
| 1996/11/01 | 420 | 421 | 418 | 419 | 97,000 |
| 1996/10/31 | 425 | 426 | 420 | 420 | 63,000 |
| 1996/10/30 | 425 | 426 | 420 | 420 | 68,000 |
| 1996/10/29 | 424 | 425 | 422 | 424 | 26,000 |
| 1996/10/28 | 425 | 425 | 421 | 425 | 22,000 |
| 1996/10/25 | 421 | 423 | 420 | 420 | 110,000 |
| 1996/10/24 | 424 | 425 | 423 | 424 | 29,000 |
| 1996/10/23 | 426 | 428 | 422 | 422 | 34,000 |
| 1996/10/22 | 431 | 435 | 430 | 432 | 116,000 |
| 1996/10/21 | 452 | 452 | 440 | 440 | 31,000 |
| 1996/10/18 | 442 | 452 | 440 | 450 | 78,000 |
| 1996/10/17 | 435 | 442 | 430 | 432 | 84,000 |
| 1996/10/16 | 436 | 436 | 429 | 430 | 96,000 |
| 1996/10/15 | 426 | 435 | 422 | 431 | 68,000 |
| 1996/10/14 | 422 | 427 | 421 | 421 | 64,000 |
| 1996/10/11 | 421 | 423 | 418 | 421 | 156,000 |
| 1996/10/09 | 432 | 432 | 425 | 428 | 174,000 |
| 1996/10/08 | 442 | 442 | 436 | 436 | 68,000 |
| 1996/10/07 | 451 | 451 | 443 | 443 | 64,000 |
| 1996/10/04 | 450 | 451 | 444 | 448 | 45,000 |
| 1996/10/03 | 460 | 463 | 454 | 454 | 76,000 |
| 1996/10/02 | 474 | 475 | 455 | 455 | 99,000 |
| 1996/10/01 | 455 | 487 | 449 | 470 | 295,000 |
| 1996/09/30 | 451 | 456 | 447 | 456 | 87,000 |
| 1996/09/27 | 440 | 444 | 440 | 441 | 58,000 |
| 1996/09/26 | 436 | 441 | 436 | 441 | 152,000 |
| 1996/09/25 | 432 | 441 | 432 | 436 | 92,000 |
| 1996/09/24 | 442 | 444 | 437 | 437 | 56,000 |
| 1996/09/20 | 444 | 444 | 441 | 442 | 67,000 |
| 1996/09/19 | 446 | 450 | 440 | 441 | 63,000 |
| 1996/09/18 | 460 | 460 | 445 | 445 | 48,000 |
| 1996/09/17 | 463 | 464 | 455 | 456 | 68,000 |
| 1996/09/13 | 447 | 454 | 441 | 454 | 107,000 |
| 1996/09/12 | 442 | 445 | 440 | 442 | 46,000 |
| 1996/09/11 | 446 | 450 | 442 | 445 | 45,000 |
| 1996/09/10 | 453 | 455 | 446 | 455 | 82,000 |
| 1996/09/09 | 441 | 445 | 441 | 441 | 34,000 |
| 1996/09/06 | 443 | 445 | 440 | 440 | 109,000 |
| 1996/09/05 | 448 | 449 | 441 | 441 | 60,000 |
| 1996/09/04 | 452 | 456 | 449 | 449 | 72,000 |
| 1996/09/03 | 450 | 456 | 450 | 453 | 79,000 |
| 1996/09/02 | 456 | 458 | 448 | 450 | 72,000 |
| 1996/08/30 | 451 | 458 | 445 | 446 | 220,000 |
| 1996/08/29 | 447 | 450 | 441 | 445 | 87,000 |
| 1996/08/28 | 447 | 455 | 447 | 447 | 46,000 |
| 1996/08/27 | 450 | 451 | 450 | 451 | 24,000 |
| 1996/08/26 | 454 | 460 | 454 | 454 | 50,000 |
| 1996/08/23 | 460 | 460 | 457 | 457 | 67,000 |
| 1996/08/22 | 464 | 464 | 455 | 457 | 121,000 |
| 1996/08/21 | 465 | 468 | 461 | 461 | 59,000 |
| 1996/08/20 | 459 | 463 | 458 | 461 | 52,000 |
| 1996/08/19 | 450 | 465 | 450 | 458 | 159,000 |
| 1996/08/16 | 449 | 454 | 449 | 450 | 125,000 |
| 1996/08/15 | 450 | 454 | 445 | 449 | 80,000 |
| 1996/08/14 | 449 | 449 | 444 | 445 | 52,000 |
| 1996/08/13 | 444 | 451 | 443 | 448 | 90,000 |
| 1996/08/12 | 441 | 441 | 440 | 441 | 42,000 |
| 1996/08/09 | 455 | 455 | 441 | 441 | 175,000 |
| 1996/08/08 | 450 | 455 | 449 | 449 | 91,000 |
| 1996/08/07 | 455 | 455 | 450 | 450 | 133,000 |
| 1996/08/06 | 465 | 465 | 455 | 455 | 83,000 |
| 1996/08/05 | 471 | 474 | 470 | 470 | 74,000 |
| 1996/08/02 | 471 | 478 | 470 | 470 | 87,000 |
| 1996/08/01 | 471 | 472 | 462 | 470 | 133,000 |
| 1996/07/31 | 480 | 480 | 470 | 470 | 119,000 |
| 1996/07/30 | 472 | 475 | 470 | 470 | 107,000 |
| 1996/07/29 | 488 | 488 | 470 | 470 | 62,000 |
| 1996/07/26 | 483 | 488 | 481 | 483 | 136,000 |
| 1996/07/25 | 484 | 487 | 480 | 485 | 105,000 |
| 1996/07/24 | 491 | 491 | 482 | 482 | 94,000 |
| 1996/07/23 | 490 | 499 | 489 | 491 | 120,000 |
| 1996/07/22 | 509 | 509 | 498 | 500 | 134,000 |
| 1996/07/19 | 517 | 517 | 506 | 506 | 135,000 |
| 1996/07/18 | 503 | 514 | 503 | 514 | 129,000 |
| 1996/07/17 | 514 | 514 | 498 | 499 | 257,000 |
| 1996/07/16 | 515 | 518 | 505 | 506 | 214,000 |
| 1996/07/15 | 528 | 528 | 520 | 523 | 390,000 |
| 1996/07/12 | 500 | 533 | 497 | 528 | 1,292,000 |
| 1996/07/11 | 526 | 534 | 500 | 501 | 746,000 |
| 1996/07/10 | 496 | 522 | 491 | 518 | 931,000 |
| 1996/07/09 | 484 | 484 | 476 | 476 | 101,000 |
| 1996/07/08 | 482 | 486 | 478 | 479 | 114,000 |
| 1996/07/05 | 487 | 491 | 485 | 485 | 169,000 |
| 1996/07/04 | 499 | 499 | 491 | 492 | 100,000 |
| 1996/07/03 | 501 | 503 | 496 | 496 | 85,000 |
| 1996/07/02 | 504 | 504 | 496 | 496 | 281,000 |
| 1996/07/01 | 510 | 510 | 501 | 502 | 75,000 |
| 1996/06/28 | 508 | 508 | 501 | 502 | 96,000 |
| 1996/06/27 | 502 | 508 | 501 | 501 | 132,000 |
| 1996/06/26 | 497 | 503 | 496 | 497 | 81,000 |
| 1996/06/25 | 504 | 504 | 496 | 496 | 98,000 |
| 1996/06/24 | 503 | 505 | 498 | 504 | 111,000 |
| 1996/06/21 | 500 | 504 | 498 | 498 | 94,000 |
| 1996/06/20 | 508 | 508 | 496 | 499 | 80,000 |
| 1996/06/19 | 505 | 507 | 500 | 500 | 63,000 |
| 1996/06/18 | 516 | 516 | 505 | 505 | 89,000 |
| 1996/06/17 | 509 | 511 | 503 | 511 | 69,000 |
| 1996/06/14 | 500 | 508 | 498 | 501 | 132,000 |
| 1996/06/13 | 496 | 501 | 496 | 498 | 150,000 |
| 1996/06/12 | 493 | 502 | 493 | 500 | 63,000 |
| 1996/06/11 | 502 | 503 | 492 | 493 | 53,000 |
| 1996/06/10 | 499 | 500 | 491 | 492 | 46,000 |
| 1996/06/07 | 504 | 504 | 493 | 493 | 105,000 |
| 1996/06/06 | 510 | 511 | 504 | 504 | 32,000 |
| 1996/06/05 | 506 | 508 | 505 | 505 | 47,000 |
| 1996/06/04 | 501 | 508 | 501 | 508 | 59,000 |
| 1996/06/03 | 524 | 525 | 499 | 500 | 157,000 |
| 1996/05/31 | 525 | 528 | 519 | 524 | 109,000 |
| 1996/05/30 | 516 | 527 | 515 | 527 | 151,000 |
| 1996/05/29 | 503 | 519 | 503 | 515 | 93,000 |
| 1996/05/28 | 512 | 512 | 504 | 504 | 53,000 |
| 1996/05/27 | 506 | 507 | 502 | 502 | 57,000 |
| 1996/05/24 | 502 | 517 | 502 | 515 | 56,000 |
| 1996/05/23 | 517 | 519 | 506 | 506 | 57,000 |
| 1996/05/22 | 525 | 526 | 515 | 515 | 46,000 |
| 1996/05/21 | 520 | 525 | 519 | 523 | 86,000 |
| 1996/05/20 | 528 | 528 | 520 | 520 | 49,000 |
| 1996/05/17 | 529 | 530 | 518 | 518 | 207,000 |
| 1996/05/16 | 515 | 524 | 515 | 520 | 158,000 |
| 1996/05/15 | 514 | 515 | 505 | 515 | 84,000 |
| 1996/05/14 | 515 | 516 | 503 | 504 | 159,000 |
| 1996/05/13 | 510 | 518 | 502 | 502 | 64,000 |
| 1996/05/10 | 520 | 520 | 515 | 516 | 86,000 |
| 1996/05/09 | 527 | 532 | 516 | 516 | 88,000 |
| 1996/05/08 | 517 | 529 | 515 | 516 | 62,000 |
| 1996/05/07 | 517 | 530 | 515 | 515 | 68,000 |
| 1996/05/02 | 525 | 528 | 525 | 526 | 96,000 |
| 1996/05/01 | 525 | 530 | 525 | 526 | 55,000 |
| 1996/04/30 | 530 | 530 | 523 | 530 | 100,000 |
| 1996/04/26 | 530 | 531 | 523 | 530 | 67,000 |
| 1996/04/25 | 521 | 535 | 521 | 535 | 152,000 |
| 1996/04/24 | 528 | 535 | 528 | 531 | 120,000 |
| 1996/04/23 | 526 | 539 | 526 | 533 | 110,000 |
| 1996/04/22 | 540 | 540 | 522 | 526 | 151,000 |
| 1996/04/19 | 540 | 542 | 531 | 540 | 319,000 |
| 1996/04/18 | 520 | 530 | 517 | 520 | 180,000 |
| 1996/04/17 | 529 | 530 | 522 | 522 | 102,000 |
| 1996/04/16 | 530 | 537 | 529 | 530 | 161,000 |
| 1996/04/15 | 543 | 543 | 532 | 536 | 96,000 |
| 1996/04/12 | 546 | 550 | 540 | 543 | 449,000 |
| 1996/04/11 | 540 | 541 | 532 | 536 | 220,000 |
| 1996/04/10 | 545 | 548 | 531 | 532 | 277,000 |
| 1996/04/09 | 522 | 548 | 522 | 541 | 661,000 |
| 1996/04/08 | 530 | 530 | 520 | 520 | 183,000 |
| 1996/04/05 | 516 | 525 | 516 | 525 | 177,000 |
| 1996/04/04 | 515 | 520 | 515 | 515 | 93,000 |
| 1996/04/03 | 517 | 518 | 511 | 516 | 122,000 |
| 1996/04/02 | 518 | 518 | 507 | 513 | 110,000 |
| 1996/04/01 | 512 | 518 | 510 | 518 | 123,000 |
| 1996/03/29 | 514 | 514 | 503 | 506 | 100,000 |
| 1996/03/28 | 510 | 513 | 510 | 510 | 90,000 |
| 1996/03/27 | 508 | 516 | 505 | 515 | 95,000 |
| 1996/03/26 | 501 | 520 | 497 | 507 | 271,000 |
| 1996/03/25 | 493 | 502 | 488 | 502 | 125,000 |
| 1996/03/22 | 475 | 482 | 475 | 478 | 125,000 |
| 1996/03/21 | 480 | 488 | 479 | 480 | 149,000 |
| 1996/03/19 | 479 | 485 | 471 | 479 | 268,000 |
| 1996/03/18 | 474 | 480 | 474 | 479 | 123,000 |
| 1996/03/15 | 465 | 479 | 465 | 479 | 113,000 |
| 1996/03/14 | 463 | 465 | 462 | 464 | 170,000 |
| 1996/03/13 | 471 | 474 | 462 | 462 | 141,000 |
| 1996/03/12 | 474 | 484 | 474 | 475 | 321,000 |
| 1996/03/11 | 481 | 482 | 479 | 479 | 156,000 |
| 1996/03/08 | 481 | 489 | 481 | 489 | 167,000 |
| 1996/03/07 | 482 | 494 | 481 | 485 | 84,000 |
| 1996/03/06 | 485 | 490 | 481 | 482 | 108,000 |
| 1996/03/05 | 486 | 491 | 485 | 485 | 91,000 |
| 1996/03/04 | 490 | 490 | 485 | 485 | 71,000 |
| 1996/03/01 | 490 | 492 | 489 | 490 | 84,000 |
| 1996/02/29 | 500 | 500 | 490 | 490 | 85,000 |
| 1996/02/28 | 495 | 498 | 492 | 497 | 77,000 |
| 1996/02/27 | 504 | 504 | 495 | 500 | 111,000 |
| 1996/02/26 | 492 | 499 | 492 | 499 | 118,000 |
| 1996/02/23 | 493 | 497 | 491 | 497 | 179,000 |
| 1996/02/22 | 490 | 494 | 490 | 492 | 106,000 |
| 1996/02/21 | 490 | 494 | 490 | 490 | 132,000 |
| 1996/02/20 | 491 | 494 | 490 | 491 | 70,000 |
| 1996/02/19 | 499 | 499 | 490 | 494 | 64,000 |
| 1996/02/16 | 500 | 501 | 484 | 486 | 573,000 |
| 1996/02/15 | 505 | 513 | 503 | 504 | 296,000 |
| 1996/02/14 | 518 | 519 | 515 | 515 | 137,000 |
| 1996/02/13 | 529 | 529 | 518 | 518 | 184,000 |
| 1996/02/09 | 521 | 525 | 518 | 520 | 331,000 |
| 1996/02/08 | 525 | 529 | 520 | 520 | 146,000 |
| 1996/02/07 | 516 | 525 | 515 | 525 | 130,000 |
| 1996/02/06 | 520 | 528 | 518 | 528 | 112,000 |
| 1996/02/05 | 530 | 535 | 525 | 529 | 103,000 |
| 1996/02/02 | 529 | 539 | 525 | 530 | 328,000 |
| 1996/02/01 | 525 | 529 | 521 | 525 | 226,000 |
| 1996/01/31 | 523 | 530 | 522 | 525 | 198,000 |
| 1996/01/30 | 519 | 524 | 518 | 520 | 128,000 |
| 1996/01/29 | 515 | 520 | 515 | 515 | 96,000 |
| 1996/01/26 | 520 | 520 | 512 | 512 | 243,000 |
| 1996/01/25 | 525 | 525 | 516 | 516 | 94,000 |
| 1996/01/24 | 520 | 525 | 515 | 525 | 116,000 |
| 1996/01/23 | 522 | 523 | 520 | 520 | 69,000 |
| 1996/01/22 | 526 | 529 | 520 | 520 | 40,000 |
| 1996/01/19 | 526 | 529 | 520 | 529 | 109,000 |
| 1996/01/18 | 543 | 543 | 515 | 516 | 239,000 |
| 1996/01/17 | 548 | 548 | 535 | 535 | 207,000 |
| 1996/01/16 | 533 | 540 | 531 | 538 | 139,000 |
| 1996/01/12 | 533 | 540 | 515 | 521 | 803,000 |
| 1996/01/11 | 540 | 549 | 531 | 543 | 264,000 |
| 1996/01/10 | 550 | 558 | 542 | 550 | 384,000 |
| 1996/01/09 | 560 | 560 | 551 | 558 | 249,000 |
| 1996/01/08 | 577 | 577 | 560 | 570 | 449,000 |
| 1996/01/05 | 550 | 580 | 544 | 578 | 1,056,000 |
| 1996/01/04 | 549 | 559 | 542 | 542 | 342,000 |