日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1997/12/30 57 57 52 53 462,000
1997/12/29 55 55 45 52 1,197,000
1997/12/26 66 68 59 60 749,000
1997/12/25 63 68 62 66 240,000
1997/12/24 61 65 60 64 398,000
1997/12/22 70 71 57 65 944,000
1997/12/19 75 75 70 71 741,000
1997/12/18 77 77 70 75 391,000
1997/12/17 72 77 70 74 252,000
1997/12/16 79 79 72 76 265,000
1997/12/15 72 75 71 75 248,000
1997/12/12 71 72 71 72 437,000
1997/12/11 73 73 70 71 241,000
1997/12/10 77 77 72 73 386,000
1997/12/09 75 77 73 76 320,000
1997/12/08 76 78 68 71 922,000
1997/12/05 76 78 75 75 345,000
1997/12/04 80 80 72 77 859,000
1997/12/03 85 86 81 81 462,000
1997/12/02 90 91 83 85 254,000
1997/12/01 94 94 87 87 223,000
1997/11/28 91 92 87 87 292,000
1997/11/27 89 89 82 82 784,000
1997/11/26 89 90 81 89 1,331,000
1997/11/25 86 94 86 91 461,000
1997/11/21 98 100 94 100 127,000
1997/11/20 88 98 86 92 298,000
1997/11/19 91 93 85 91 446,000
1997/11/18 96 100 85 91 525,000
1997/11/17 99 101 97 101 160,000
1997/11/14 97 100 97 100 100,000
1997/11/13 95 98 95 97 128,000
1997/11/12 102 102 97 97 168,000
1997/11/11 101 101 97 98 90,000
1997/11/10 100 100 94 95 675,000
1997/11/07 100 101 99 101 367,000
1997/11/06 103 107 100 103 310,000
1997/11/05 109 110 107 108 227,000
1997/11/04 114 114 108 109 121,000
1997/10/31 112 114 108 113 415,000
1997/10/30 111 112 108 108 251,000
1997/10/29 110 115 110 111 433,000
1997/10/28 109 113 108 113 243,000
1997/10/27 114 115 113 113 123,000
1997/10/24 109 115 109 115 319,000
1997/10/23 121 121 114 114 343,000
1997/10/22 117 124 113 121 512,000
1997/10/21 111 119 111 112 320,000
1997/10/20 115 116 111 111 203,000
1997/10/17 115 115 113 115 118,000
1997/10/16 110 115 110 114 91,000
1997/10/15 117 117 111 111 52,000
1997/10/14 111 115 109 112 80,000
1997/10/13 118 118 108 112 75,000
1997/10/09 111 119 108 119 236,000
1997/10/08 106 113 106 112 95,000
1997/10/07 113 117 110 110 183,000
1997/10/06 113 113 111 113 167,000
1997/10/03 110 110 106 107 270,000
1997/10/02 117 118 110 110 305,000
1997/10/01 110 115 108 114 435,000
1997/09/30 107 112 106 112 495,000
1997/09/29 96 98 91 97 752,000
1997/09/26 103 103 95 98 822,000
1997/09/25 107 109 102 103 901,000
1997/09/24 111 112 106 110 928,000
1997/09/22 130 132 109 116 1,212,000
1997/09/19 136 138 120 125 1,045,000
1997/09/18 134 139 133 139 612,000
1997/09/17 136 138 135 135 452,000
1997/09/16 140 140 133 139 581,000
1997/09/12 131 139 131 138 719,000
1997/09/11 131 137 128 136 781,000
1997/09/10 149 149 135 136 1,369,000
1997/09/09 126 146 126 146 3,242,000
1997/09/08 118 125 118 125 1,057,000
1997/09/05 113 117 111 116 520,000
1997/09/04 113 118 113 115 341,000
1997/09/03 118 118 113 113 449,000
1997/09/02 110 120 110 113 658,000
1997/09/01 123 126 111 112 1,730,000
1997/08/29 107 120 103 119 2,645,000
1997/08/28 104 104 101 102 851,000
1997/08/27 95 102 95 99 1,367,000
1997/08/26 91 94 89 90 540,000
1997/08/25 85 90 85 89 805,000
1997/08/22 91 92 88 90 1,075,000
1997/08/21 93 97 90 93 1,136,000
1997/08/20 92 97 92 92 1,088,000
1997/08/19 103 103 100 102 438,000
1997/08/18 93 101 93 99 344,000
1997/08/15 101 102 90 100 1,102,000
1997/08/14 107 108 102 102 1,310,000
1997/08/13 97 109 93 108 1,497,000
1997/08/12 95 97 92 94 878,000
1997/08/11 94 97 89 90 1,301,000
1997/08/08 81 93 81 90 844,000
1997/08/07 91 96 83 84 1,358,000
1997/08/06 88 92 84 90 1,291,000
1997/08/05 88 91 85 88 1,584,000
1997/08/04 90 94 88 88 2,099,000
1997/08/01 94 100 85 85 2,467,000
1997/07/31 105 109 99 104 1,849,000
1997/07/30 137 137 130 130 279,000
1997/07/29 140 140 137 139 71,000
1997/07/28 139 140 137 139 112,000
1997/07/25 141 141 136 136 227,000
1997/07/24 140 141 139 139 125,000
1997/07/23 142 142 139 139 92,000
1997/07/22 140 142 139 142 166,000
1997/07/18 140 144 137 139 491,000
1997/07/17 150 150 137 140 416,000
1997/07/16 152 160 151 151 866,000
1997/07/15 169 169 155 155 278,000
1997/07/14 155 159 154 158 350,000
1997/07/11 164 164 150 153 672,000
1997/07/10 167 169 160 166 138,000
1997/07/09 170 170 163 167 274,000
1997/07/08 158 174 158 170 494,000
1997/07/07 162 162 157 158 525,000
1997/07/04 196 196 176 182 290,000
1997/07/03 198 198 196 196 39,000
1997/07/02 199 205 198 198 64,000
1997/07/01 205 210 199 199 72,000
1997/06/30 207 207 200 204 155,000
1997/06/27 196 202 193 193 85,000
1997/06/26 195 201 193 196 68,000
1997/06/25 193 195 192 193 81,000
1997/06/24 194 195 192 193 82,000
1997/06/23 200 200 195 195 39,000
1997/06/20 201 201 197 198 135,000
1997/06/19 201 205 200 201 40,000
1997/06/18 205 205 200 201 85,000
1997/06/17 204 205 200 202 134,000
1997/06/16 203 205 203 204 78,000
1997/06/13 206 206 203 203 85,000
1997/06/12 205 208 205 205 89,000
1997/06/11 207 212 205 205 73,000
1997/06/10 210 210 206 206 55,000
1997/06/09 206 208 206 207 60,000
1997/06/06 207 210 207 209 62,000
1997/06/05 207 211 207 207 20,000
1997/06/04 205 212 205 210 56,000
1997/06/03 212 212 203 205 82,000
1997/06/02 211 213 207 213 66,000
1997/05/30 203 208 203 206 82,000
1997/05/29 202 205 202 202 105,000
1997/05/28 207 210 201 202 65,000
1997/05/27 206 208 201 207 81,000
1997/05/26 210 211 206 206 82,000
1997/05/23 210 213 210 210 40,000
1997/05/22 212 215 210 210 32,000
1997/05/21 212 215 210 215 27,000
1997/05/20 217 217 212 213 62,000
1997/05/19 211 217 211 217 37,000
1997/05/16 214 216 208 211 41,000
1997/05/15 221 221 210 211 73,000
1997/05/14 214 217 213 213 40,000
1997/05/13 212 219 212 219 142,000
1997/05/12 205 210 205 209 53,000
1997/05/09 208 209 205 205 28,000
1997/05/08 209 209 201 208 71,000
1997/05/07 219 219 209 209 216,000
1997/05/06 204 215 204 214 257,000
1997/05/02 206 206 196 200 312,000
1997/05/01 211 211 199 201 355,000
1997/04/30 210 214 210 211 556,000
1997/04/28 211 215 205 210 109,000
1997/04/25 215 215 209 211 105,000
1997/04/24 229 229 219 219 111,000
1997/04/23 226 235 220 230 144,000
1997/04/22 228 232 223 223 275,000
1997/04/21 220 223 218 223 271,000
1997/04/18 209 227 209 220 248,000
1997/04/17 207 209 205 209 173,000
1997/04/16 192 209 192 209 173,000
1997/04/15 193 199 190 197 86,000
1997/04/14 196 196 186 191 186,000
1997/04/11 195 200 195 196 74,000
1997/04/10 200 200 193 193 153,000
1997/04/09 211 211 200 200 113,000
1997/04/08 200 204 195 203 296,000
1997/04/07 226 226 195 200 227,000
1997/04/04 244 245 231 231 88,000
1997/04/03 246 251 240 242 68,000
1997/04/02 250 251 245 251 107,000
1997/04/01 255 258 250 251 74,000
1997/03/31 273 275 270 270 61,000
1997/03/28 276 276 273 273 22,000
1997/03/27 285 287 275 275 61,000
1997/03/26 277 285 275 275 65,000
1997/03/25 288 288 280 281 126,000
1997/03/24 290 290 278 278 135,000
1997/03/21 282 282 277 280 82,000
1997/03/19 283 283 277 277 82,000
1997/03/18 281 281 279 281 143,000
1997/03/17 285 285 276 280 48,000
1997/03/14 276 281 275 276 134,000
1997/03/13 277 282 277 277 204,000
1997/03/12 279 284 276 284 92,000
1997/03/11 280 281 275 279 35,000
1997/03/10 284 284 276 280 66,000
1997/03/07 285 285 275 280 30,000
1997/03/06 285 288 280 280 43,000
1997/03/05 288 288 280 280 30,000
1997/03/04 289 293 288 288 46,000
1997/03/03 290 290 288 290 22,000
1997/02/28 296 296 291 295 100,000
1997/02/27 301 301 292 295 25,000
1997/02/26 305 310 300 300 57,000
1997/02/25 302 309 300 303 58,000
1997/02/24 315 329 302 302 114,000
1997/02/21 289 319 289 310 283,000
1997/02/20 274 285 273 284 337,000
1997/02/19 281 281 270 272 128,000
1997/02/18 295 295 286 286 37,000
1997/02/17 295 300 286 290 52,000
1997/02/14 282 283 280 280 80,000
1997/02/13 282 288 281 282 78,000
1997/02/12 290 290 285 285 54,000
1997/02/10 286 294 281 290 67,000
1997/02/07 295 296 280 281 175,000
1997/02/06 305 305 300 300 31,000
1997/02/05 305 308 300 301 44,000
1997/02/04 302 312 302 308 51,000
1997/02/03 312 312 300 300 11,000
1997/01/31 309 314 302 314 77,000
1997/01/30 301 308 294 294 73,000
1997/01/29 294 305 290 294 68,000
1997/01/28 300 306 293 302 47,000
1997/01/27 305 305 300 300 69,000
1997/01/24 312 312 304 308 112,000
1997/01/23 312 316 311 316 45,000
1997/01/22 321 321 310 311 57,000
1997/01/21 316 325 310 315 89,000
1997/01/20 335 335 319 326 133,000
1997/01/17 320 360 320 330 343,000
1997/01/16 315 316 308 316 76,000
1997/01/14 312 312 300 306 112,000
1997/01/13 282 309 270 308 200,000
1997/01/10 291 297 280 280 400,000
1997/01/09 304 304 290 290 178,000
1997/01/08 329 329 309 309 161,000
1997/01/07 348 348 328 330 96,000
1997/01/06 331 340 331 338 50,000

このページの先頭へ