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
1999/12/30 84 84 77 82 119,000
1999/12/29 82 82 77 80 164,000
1999/12/28 80 84 80 82 38,000
1999/12/27 80 84 80 80 102,000
1999/12/24 81 81 80 81 226,000
1999/12/22 80 83 80 81 94,000
1999/12/21 83 85 80 81 133,000
1999/12/20 86 91 84 85 108,000
1999/12/17 90 91 85 85 131,000
1999/12/16 91 91 90 90 102,000
1999/12/15 96 96 91 92 94,000
1999/12/14 92 95 91 91 59,000
1999/12/13 95 96 93 95 105,000
1999/12/10 100 100 96 96 158,000
1999/12/09 93 95 92 93 73,000
1999/12/08 95 96 92 93 45,000
1999/12/07 95 96 95 96 54,000
1999/12/06 95 97 95 95 82,000
1999/12/03 94 103 94 95 90,000
1999/12/02 93 103 93 94 150,000
1999/12/01 103 105 100 103 80,000
1999/11/30 100 107 99 100 202,000
1999/11/29 90 99 90 93 73,000
1999/11/26 92 95 90 91 105,000
1999/11/25 96 97 91 95 109,000
1999/11/24 102 102 98 98 163,000
1999/11/22 104 106 101 106 130,000
1999/11/19 105 108 102 104 137,000
1999/11/18 119 119 103 103 462,000
1999/11/17 90 109 89 109 435,000
1999/11/16 80 90 75 84 422,000
1999/11/15 87 87 80 82 240,000
1999/11/12 85 85 80 82 204,000
1999/11/11 90 90 85 88 348,000
1999/11/10 98 99 91 91 152,000
1999/11/09 102 102 95 98 124,000
1999/11/08 105 105 102 102 77,000
1999/11/05 105 107 103 103 192,000
1999/11/04 107 109 103 106 119,000
1999/11/02 110 110 104 105 62,000
1999/11/01 107 108 104 108 185,000
1999/10/29 107 107 102 106 141,000
1999/10/28 105 105 101 101 63,000
1999/10/27 103 105 103 103 46,000
1999/10/26 103 105 103 103 50,000
1999/10/25 105 108 102 103 82,000
1999/10/22 105 108 105 105 107,000
1999/10/21 107 107 105 106 90,000
1999/10/20 106 110 101 106 257,000
1999/10/19 106 107 103 106 156,000
1999/10/18 111 113 104 105 119,000
1999/10/15 119 119 111 111 103,000
1999/10/14 115 118 110 113 137,000
1999/10/13 120 122 117 120 117,000
1999/10/12 121 122 121 121 82,000
1999/10/08 127 127 121 121 138,000
1999/10/07 122 123 121 123 49,000
1999/10/06 122 127 122 126 78,000
1999/10/05 127 130 122 122 39,000
1999/10/04 130 130 123 127 41,000
1999/10/01 130 130 125 127 58,000
1999/09/30 130 133 125 133 230,000
1999/09/29 125 125 120 122 86,000
1999/09/28 125 130 121 124 129,000
1999/09/27 125 126 121 124 64,000
1999/09/24 128 130 126 129 173,000
1999/09/22 130 131 128 130 190,000
1999/09/21 128 135 128 135 121,000
1999/09/20 133 133 130 133 137,000
1999/09/17 130 135 129 135 88,000
1999/09/16 135 135 128 135 175,000
1999/09/14 132 135 132 135 121,000
1999/09/13 138 140 135 140 198,000
1999/09/10 142 142 139 139 234,000
1999/09/09 139 142 138 141 144,000
1999/09/08 138 140 137 140 155,000
1999/09/07 142 145 137 142 357,000
1999/09/06 146 146 142 142 169,000
1999/09/03 145 150 145 148 157,000
1999/09/02 150 151 145 146 75,000
1999/09/01 150 155 150 153 136,000
1999/08/31 160 160 150 150 137,000
1999/08/30 152 154 150 150 79,000
1999/08/27 152 158 150 152 182,000
1999/08/26 150 155 150 155 250,000
1999/08/25 160 164 153 153 255,000
1999/08/24 177 177 158 160 444,000
1999/08/23 170 178 166 178 1,183,000
1999/08/20 143 167 143 161 549,000
1999/08/19 142 143 142 143 78,000
1999/08/18 147 147 142 142 126,000
1999/08/17 148 148 141 142 229,000
1999/08/16 148 148 141 146 197,000
1999/08/13 142 147 141 141 132,000
1999/08/12 146 150 142 143 68,000
1999/08/11 150 150 142 146 128,000
1999/08/10 152 154 145 148 306,000
1999/08/09 146 150 139 148 450,000
1999/08/06 140 145 133 144 744,000
1999/08/05 141 149 136 139 848,000
1999/08/04 152 155 147 150 561,000
1999/08/03 163 164 151 155 497,000
1999/08/02 160 165 149 165 884,000
1999/07/30 168 170 155 164 1,688,000
1999/07/29 192 195 171 175 1,200,000
1999/07/28 196 200 189 190 1,326,000
1999/07/27 206 210 188 191 4,370,000
1999/07/26 232 254 211 216 8,228,000
1999/07/23 180 222 177 222 9,615,000
1999/07/22 181 189 165 172 4,880,000
1999/07/21 149 178 145 176 3,520,000
1999/07/19 150 154 143 144 1,325,000
1999/07/16 157 160 131 138 2,359,000
1999/07/15 128 165 120 152 1,817,000
1999/07/14 123 123 120 121 161,000
1999/07/13 123 125 120 120 100,000
1999/07/12 123 123 120 122 184,000
1999/07/09 120 125 118 125 233,000
1999/07/08 125 125 119 123 545,000
1999/07/07 123 125 121 123 215,000
1999/07/06 122 125 120 121 242,000
1999/07/05 123 126 121 125 237,000
1999/07/02 125 128 124 126 318,000
1999/07/01 125 128 125 126 328,000
1999/06/30 130 130 125 125 300,000
1999/06/29 127 130 127 128 171,000
1999/06/28 130 130 124 129 346,000
1999/06/25 127 129 125 127 203,000
1999/06/24 127 129 125 129 211,000
1999/06/23 127 130 125 125 342,000
1999/06/22 125 127 124 127 337,000
1999/06/21 125 125 121 122 226,000
1999/06/18 120 122 117 117 111,000
1999/06/17 118 120 117 120 100,000
1999/06/16 117 120 117 120 30,000
1999/06/15 123 123 115 116 139,000
1999/06/14 122 122 120 122 50,000
1999/06/11 120 125 120 120 350,000
1999/06/10 115 120 112 120 138,000
1999/06/09 113 115 112 115 59,000
1999/06/08 114 114 112 114 28,000
1999/06/07 114 114 112 114 41,000
1999/06/04 111 114 111 114 36,000
1999/06/03 115 115 110 110 38,000
1999/06/02 117 117 113 115 136,000
1999/06/01 111 114 111 113 53,000
1999/05/31 116 117 109 110 138,000
1999/05/28 113 113 108 109 167,000
1999/05/27 113 117 109 114 186,000
1999/05/26 118 124 108 108 471,000
1999/05/25 120 121 119 120 83,000
1999/05/24 123 126 121 122 92,000
1999/05/21 128 128 125 126 68,000
1999/05/20 129 129 123 126 132,000
1999/05/19 132 132 126 127 255,000
1999/05/18 130 132 126 129 263,000
1999/05/17 129 134 125 128 428,000
1999/05/14 125 129 125 129 174,000
1999/05/13 130 130 122 124 251,000
1999/05/12 132 135 128 130 432,000
1999/05/11 130 132 127 128 563,000
1999/05/10 125 130 124 130 539,000
1999/05/07 125 125 121 124 197,000
1999/05/06 120 125 120 122 341,000
1999/04/30 125 125 118 119 368,000
1999/04/28 122 125 121 121 184,000
1999/04/27 126 127 121 121 271,000
1999/04/26 124 125 121 125 189,000
1999/04/23 120 123 120 123 191,000
1999/04/22 121 124 120 120 331,000
1999/04/21 125 128 120 121 370,000
1999/04/20 129 130 125 125 365,000
1999/04/19 130 130 126 127 316,000
1999/04/16 130 131 125 126 545,000
1999/04/15 131 131 125 129 433,000
1999/04/14 131 133 123 125 995,000
1999/04/13 116 128 115 127 896,000
1999/04/12 120 123 115 116 415,000
1999/04/09 130 138 121 123 1,922,000
1999/04/08 105 125 105 125 2,347,000
1999/04/07 100 107 96 105 336,000
1999/04/06 97 100 95 100 141,000
1999/04/05 100 103 95 100 303,000
1999/04/02 109 109 98 100 329,000
1999/04/01 107 108 102 104 165,000
1999/03/31 108 108 102 107 159,000
1999/03/30 109 109 103 108 194,000
1999/03/29 115 115 106 109 328,000
1999/03/26 110 115 107 114 950,000
1999/03/25 110 110 103 108 434,000
1999/03/24 104 108 101 102 362,000
1999/03/23 109 114 100 100 485,000
1999/03/19 99 105 97 99 527,000
1999/03/18 105 105 93 95 520,000
1999/03/17 120 120 95 105 1,372,000
1999/03/16 92 115 92 115 2,618,000
1999/03/15 91 92 88 91 829,000
1999/03/12 87 91 82 89 1,066,000
1999/03/11 75 77 73 77 342,000
1999/03/10 72 72 70 72 473,000
1999/03/09 68 70 68 70 193,000
1999/03/08 69 71 68 68 160,000
1999/03/05 67 71 67 71 223,000
1999/03/04 68 69 68 68 68,000
1999/03/03 69 69 68 69 122,000
1999/03/02 70 70 68 69 234,000
1999/03/01 70 71 67 70 289,000
1999/02/26 70 70 67 68 284,000
1999/02/25 69 69 68 69 99,000
1999/02/24 70 70 68 68 191,000
1999/02/23 68 71 67 69 632,000
1999/02/22 68 70 67 69 253,000
1999/02/19 67 67 66 67 88,000
1999/02/18 68 68 66 66 60,000
1999/02/17 69 70 68 68 39,000
1999/02/16 68 69 67 69 40,000
1999/02/15 71 71 66 68 137,000
1999/02/12 68 68 67 68 82,000
1999/02/10 70 70 67 67 58,000
1999/02/09 69 70 68 69 60,000
1999/02/08 71 71 68 70 35,000
1999/02/05 70 71 69 71 157,000
1999/02/04 69 71 69 71 99,000
1999/02/03 70 71 70 70 68,000
1999/02/02 73 74 68 70 74,000
1999/02/01 76 76 72 74 147,000
1999/01/29 70 73 69 71 152,000
1999/01/28 73 75 68 68 241,000
1999/01/27 73 76 72 73 298,000
1999/01/26 65 72 65 68 442,000
1999/01/25 63 63 60 62 155,000
1999/01/22 62 65 57 57 526,000
1999/01/21 65 66 63 66 113,000
1999/01/20 65 65 62 65 33,000
1999/01/19 62 63 62 63 96,000
1999/01/18 66 66 62 62 67,000
1999/01/14 62 62 60 61 133,000
1999/01/13 63 63 62 62 64,000
1999/01/12 65 65 63 63 54,000
1999/01/11 65 65 62 63 35,000
1999/01/08 64 64 62 62 83,000
1999/01/07 67 67 65 65 157,000
1999/01/06 69 69 66 67 74,000
1999/01/05 69 69 66 67 159,000
1999/01/04 73 73 67 69 294,000

このページの先頭へ