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
1998/12/30 73 73 67 67 94,000
1998/12/29 67 67 64 64 62,000
1998/12/28 69 69 69 69 5,000
1998/12/25 65 68 65 65 129,000
1998/12/24 64 69 64 65 161,000
1998/12/22 70 71 63 64 217,000
1998/12/21 70 72 70 71 70,000
1998/12/18 70 73 70 72 40,000
1998/12/17 71 72 70 70 177,000
1998/12/16 72 72 71 71 54,000
1998/12/15 76 76 71 72 81,000
1998/12/14 71 73 71 71 55,000
1998/12/11 76 76 72 72 83,000
1998/12/10 75 76 74 76 58,000
1998/12/09 75 75 72 73 91,000
1998/12/08 75 77 75 75 51,000
1998/12/07 74 75 73 75 40,000
1998/12/04 71 74 71 74 200,000
1998/12/03 75 77 73 75 357,000
1998/12/02 75 80 74 75 471,000
1998/12/01 75 83 75 77 507,000
1998/11/30 91 91 87 90 182,000
1998/11/27 83 87 83 87 44,000
1998/11/26 85 86 82 82 360,000
1998/11/25 86 87 85 86 121,000
1998/11/24 85 90 85 86 153,000
1998/11/20 94 94 86 90 204,000
1998/11/19 85 99 85 86 926,000
1998/11/18 80 82 79 82 62,000
1998/11/17 85 86 80 83 101,000
1998/11/16 80 88 78 83 155,000
1998/11/13 76 76 73 76 32,000
1998/11/12 77 77 76 76 53,000
1998/11/11 77 77 76 77 30,000
1998/11/10 77 77 75 75 32,000
1998/11/09 76 76 75 75 57,000
1998/11/06 72 77 72 76 70,000
1998/11/05 77 77 72 72 63,000
1998/11/04 76 76 71 71 146,000
1998/11/02 77 77 71 74 111,000
1998/10/30 78 78 68 68 126,000
1998/10/29 65 68 65 68 32,000
1998/10/28 66 67 65 65 46,000
1998/10/27 66 67 66 67 46,000
1998/10/26 66 69 66 69 27,000
1998/10/23 66 69 66 69 75,000
1998/10/22 66 69 64 65 214,000
1998/10/21 63 65 61 64 98,000
1998/10/20 65 65 61 63 21,000
1998/10/19 61 65 61 65 44,000
1998/10/16 61 61 60 61 41,000
1998/10/15 66 66 60 60 67,000
1998/10/14 60 63 60 60 48,000
1998/10/13 66 66 60 64 103,000
1998/10/12 67 69 62 65 107,000
1998/10/09 66 69 65 66 48,000
1998/10/08 69 69 66 67 30,000
1998/10/07 62 68 62 68 56,000
1998/10/06 60 62 60 62 56,000
1998/10/05 56 64 56 61 39,000
1998/10/02 58 66 58 59 132,000
1998/10/01 62 62 60 60 201,000
1998/09/30 70 70 63 63 258,000
1998/09/29 67 67 60 61 167,000
1998/09/28 67 70 67 70 31,000
1998/09/25 67 70 67 67 101,000
1998/09/24 67 69 67 68 69,000
1998/09/22 68 69 67 67 49,000
1998/09/21 69 69 67 67 75,000
1998/09/18 66 70 66 69 96,000
1998/09/17 74 74 68 68 107,000
1998/09/16 75 75 69 69 123,000
1998/09/14 72 72 69 70 26,000
1998/09/11 75 75 68 68 241,000
1998/09/10 72 72 69 70 64,000
1998/09/09 70 72 70 72 83,000
1998/09/08 70 72 70 72 63,000
1998/09/07 70 73 69 72 59,000
1998/09/04 70 74 70 71 169,000
1998/09/03 76 77 72 72 76,000
1998/09/02 74 76 73 76 85,000
1998/09/01 71 74 68 73 160,000
1998/08/31 76 76 70 72 161,000
1998/08/28 66 72 66 71 275,000
1998/08/27 65 72 60 71 195,000
1998/08/26 71 71 66 66 294,000
1998/08/25 72 73 71 71 118,000
1998/08/24 73 73 72 73 35,000
1998/08/21 75 75 72 73 111,000
1998/08/20 77 79 74 75 74,000
1998/08/19 79 82 77 80 105,000
1998/08/18 78 78 75 78 81,000
1998/08/17 80 80 72 73 126,000
1998/08/14 72 77 72 75 163,000
1998/08/13 77 78 71 77 182,000
1998/08/12 72 75 70 74 281,000
1998/08/11 75 77 73 76 168,000
1998/08/10 81 82 70 72 191,000
1998/08/07 82 83 81 81 45,000
1998/08/06 85 85 84 84 48,000
1998/08/05 83 85 83 85 108,000
1998/08/04 84 86 84 84 158,000
1998/08/03 83 85 83 83 40,000
1998/07/31 86 86 81 82 721,000
1998/07/30 88 92 83 85 133,000
1998/07/29 86 90 85 90 271,000
1998/07/28 88 88 85 87 400,000
1998/07/27 90 90 87 88 237,000
1998/07/24 90 95 88 95 315,000
1998/07/23 92 93 91 91 90,000
1998/07/22 95 98 93 94 79,000
1998/07/21 96 96 95 95 47,000
1998/07/17 97 100 97 100 47,000
1998/07/16 100 100 96 96 102,000
1998/07/15 104 104 98 100 221,000
1998/07/14 97 99 96 99 47,000
1998/07/13 90 98 89 98 48,000
1998/07/10 100 100 93 94 113,000
1998/07/09 98 98 97 97 22,000
1998/07/08 100 103 97 98 102,000
1998/07/07 104 104 99 100 124,000
1998/07/06 104 104 99 104 229,000
1998/07/03 98 100 95 99 237,000
1998/07/02 101 102 98 99 314,000
1998/07/01 94 98 93 96 166,000
1998/06/30 94 95 93 93 110,000
1998/06/29 89 92 88 92 138,000
1998/06/26 86 91 86 88 82,000
1998/06/25 88 88 86 86 162,000
1998/06/24 93 93 88 88 80,000
1998/06/23 94 94 88 88 55,000
1998/06/22 89 94 89 90 36,000
1998/06/19 90 92 89 89 80,000
1998/06/18 94 95 90 90 88,000
1998/06/17 90 91 88 88 157,000
1998/06/16 86 90 86 90 125,000
1998/06/15 94 94 89 90 159,000
1998/06/12 95 95 90 92 258,000
1998/06/11 91 95 90 91 64,000
1998/06/10 96 96 92 92 46,000
1998/06/09 92 94 92 92 47,000
1998/06/08 94 94 92 92 89,000
1998/06/05 100 100 94 95 50,000
1998/06/04 95 95 95 95 21,000
1998/06/03 94 99 94 95 22,000
1998/06/02 95 100 94 94 26,000
1998/06/01 105 105 98 98 137,000
1998/05/29 99 99 96 98 72,000
1998/05/28 94 95 93 94 16,000
1998/05/27 95 96 94 94 108,000
1998/05/26 95 98 95 95 49,000
1998/05/25 96 98 92 96 86,000
1998/05/22 96 100 95 95 78,000
1998/05/21 97 104 97 97 150,000
1998/05/20 95 97 94 97 67,000
1998/05/19 92 93 92 92 33,000
1998/05/18 93 94 93 93 21,000
1998/05/15 97 97 93 93 136,000
1998/05/14 95 96 94 95 76,000
1998/05/13 93 96 93 96 51,000
1998/05/12 94 96 93 96 50,000
1998/05/11 96 98 92 94 54,000
1998/05/08 94 96 93 93 117,000
1998/05/07 90 94 90 93 136,000
1998/05/06 93 95 93 93 138,000
1998/05/01 103 103 95 95 154,000
1998/04/30 102 102 94 98 130,000
1998/04/28 100 100 95 97 212,000
1998/04/27 102 102 100 100 105,000
1998/04/24 101 108 101 102 147,000
1998/04/23 105 106 101 101 99,000
1998/04/22 102 103 100 100 194,000
1998/04/21 103 106 102 106 33,000
1998/04/20 101 108 101 102 77,000
1998/04/17 102 105 102 104 82,000
1998/04/16 105 107 102 102 73,000
1998/04/15 109 110 102 105 76,000
1998/04/14 105 108 102 105 23,000
1998/04/13 102 108 102 104 92,000
1998/04/10 113 115 105 106 131,000
1998/04/09 111 115 110 113 100,000
1998/04/08 111 117 107 109 129,000
1998/04/07 103 114 100 113 226,000
1998/04/06 96 105 96 105 177,000
1998/04/03 89 109 89 95 477,000
1998/04/02 96 98 86 91 640,000
1998/04/01 100 103 90 101 393,000
1998/03/31 114 114 106 106 592,000
1998/03/30 121 121 110 114 344,000
1998/03/27 123 124 121 122 150,000
1998/03/26 116 121 116 119 95,000
1998/03/25 125 125 116 116 201,000
1998/03/24 121 121 119 119 522,000
1998/03/23 122 129 120 123 313,000
1998/03/20 123 125 121 124 93,000
1998/03/19 123 126 121 124 348,000
1998/03/18 126 126 121 124 234,000
1998/03/17 129 129 121 126 305,000
1998/03/16 125 128 123 128 230,000
1998/03/13 124 129 122 127 238,000
1998/03/12 122 128 121 124 277,000
1998/03/11 129 131 125 126 241,000
1998/03/10 127 129 122 129 237,000
1998/03/09 133 133 124 125 282,000
1998/03/06 120 125 120 123 159,000
1998/03/05 123 127 118 122 252,000
1998/03/04 120 127 120 123 385,000
1998/03/03 132 132 123 123 334,000
1998/03/02 135 137 130 133 798,000
1998/02/27 129 135 128 132 1,057,000
1998/02/26 125 126 123 125 671,000
1998/02/25 110 126 110 120 898,000
1998/02/24 111 113 110 111 195,000
1998/02/23 120 120 115 115 74,000
1998/02/20 115 118 115 118 57,000
1998/02/19 117 120 115 115 143,000
1998/02/18 120 123 117 119 44,000
1998/02/17 114 120 108 120 350,000
1998/02/16 120 120 112 120 256,000
1998/02/13 129 130 120 121 263,000
1998/02/12 136 137 129 130 825,000
1998/02/10 129 130 125 129 484,000
1998/02/09 129 130 123 127 210,000
1998/02/06 123 127 120 127 474,000
1998/02/05 115 125 114 123 367,000
1998/02/04 118 120 116 120 269,000
1998/02/03 125 127 113 115 452,000
1998/02/02 111 121 111 116 622,000
1998/01/30 128 128 106 111 674,000
1998/01/29 150 152 111 123 2,192,000
1998/01/28 118 155 118 140 4,185,000
1998/01/27 110 119 108 118 1,442,000
1998/01/26 100 111 100 108 1,251,000
1998/01/23 94 97 93 95 565,000
1998/01/22 99 102 90 95 1,064,000
1998/01/21 103 103 95 98 1,180,000
1998/01/20 77 90 76 88 476,000
1998/01/19 75 82 75 77 380,000
1998/01/16 69 73 64 73 389,000
1998/01/14 65 67 64 67 193,000
1998/01/13 65 67 65 66 81,000
1998/01/12 65 65 62 65 208,000
1998/01/09 61 65 60 65 169,000
1998/01/08 61 65 61 65 153,000
1998/01/07 60 65 60 60 381,000
1998/01/06 65 68 59 60 635,000
1998/01/05 54 57 54 57 149,000

このページの先頭へ