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
2000/12/29 44 44 40 40 160,000
2000/12/28 39 44 39 41 187,000
2000/12/27 40 41 39 40 212,000
2000/12/26 49 49 38 40 735,000
2000/12/25 37 39 37 39 117,000
2000/12/22 36 38 36 38 146,000
2000/12/21 35 38 35 36 118,000
2000/12/20 38 40 38 39 83,000
2000/12/19 38 40 38 38 104,000
2000/12/18 40 41 39 39 33,000
2000/12/15 42 42 40 40 81,000
2000/12/14 41 43 40 42 61,000
2000/12/13 43 43 41 41 53,000
2000/12/12 43 43 41 41 82,000
2000/12/11 42 43 40 43 41,000
2000/12/08 39 41 39 40 134,000
2000/12/07 43 43 41 42 32,000
2000/12/06 42 43 42 42 73,000
2000/12/05 44 44 42 44 111,000
2000/12/04 45 45 42 42 73,000
2000/12/01 44 44 42 43 163,000
2000/11/30 44 44 43 44 357,000
2000/11/29 38 40 38 39 93,000
2000/11/28 38 39 37 38 129,000
2000/11/27 38 40 37 39 72,000
2000/11/24 37 38 37 38 106,000
2000/11/22 35 38 35 38 129,000
2000/11/21 38 39 35 35 177,000
2000/11/20 39 39 38 38 153,000
2000/11/17 40 41 39 39 119,000
2000/11/16 40 40 40 40 78,000
2000/11/15 43 43 40 40 102,000
2000/11/14 41 42 41 41 38,000
2000/11/13 40 42 40 41 53,000
2000/11/10 42 43 40 42 71,000
2000/11/09 42 42 41 41 69,000
2000/11/08 40 43 40 41 104,000
2000/11/07 40 43 40 43 134,000
2000/11/06 39 41 39 40 100,000
2000/11/02 42 42 39 40 37,000
2000/11/01 42 42 41 42 45,000
2000/10/31 44 44 41 42 258,000
2000/10/30 40 40 39 39 95,000
2000/10/27 39 40 39 40 103,000
2000/10/26 40 40 39 40 65,000
2000/10/25 40 40 39 40 78,000
2000/10/24 40 40 39 40 105,000
2000/10/23 39 41 39 40 131,000
2000/10/20 40 41 40 41 123,000
2000/10/19 40 41 38 41 220,000
2000/10/18 39 40 39 40 287,000
2000/10/17 39 39 38 38 98,000
2000/10/16 38 40 38 39 383,000
2000/10/13 40 40 35 36 308,000
2000/10/12 41 42 38 39 279,000
2000/10/11 42 42 41 41 214,000
2000/10/10 46 46 42 43 251,000
2000/10/06 44 46 44 44 140,000
2000/10/05 47 47 45 45 240,000
2000/10/04 47 47 45 46 194,000
2000/10/03 45 47 45 47 190,000
2000/10/02 46 47 45 47 388,000
2000/09/29 48 49 45 46 741,000
2000/09/28 42 45 42 43 580,000
2000/09/27 48 48 42 42 1,307,000
2000/09/26 70 72 44 49 1,545,000
2000/09/25 69 72 69 72 129,000
2000/09/22 70 70 68 69 44,000
2000/09/21 69 70 68 70 109,000
2000/09/20 69 70 68 69 130,000
2000/09/19 69 69 68 69 104,000
2000/09/18 71 71 68 69 83,000
2000/09/14 68 69 68 69 21,000
2000/09/13 68 69 67 69 50,000
2000/09/12 64 70 64 69 143,000
2000/09/11 64 67 64 67 97,000
2000/09/08 64 66 61 64 187,000
2000/09/07 65 66 64 64 206,000
2000/09/06 66 66 66 66 31,000
2000/09/05 66 68 66 66 16,000
2000/09/04 67 69 66 66 79,000
2000/09/01 67 68 67 67 64,000
2000/08/31 74 74 69 70 142,000
2000/08/30 67 70 67 69 37,000
2000/08/29 68 69 68 69 56,000
2000/08/28 69 71 68 68 31,000
2000/08/25 71 71 69 70 53,000
2000/08/24 68 69 68 69 86,000
2000/08/23 68 69 67 68 52,000
2000/08/22 69 70 68 69 40,000
2000/08/21 69 70 68 68 61,000
2000/08/18 67 70 67 69 44,000
2000/08/17 69 70 67 67 128,000
2000/08/16 71 72 69 70 90,000
2000/08/15 74 74 70 72 56,000
2000/08/14 71 72 70 70 48,000
2000/08/11 71 73 71 72 64,000
2000/08/10 72 72 71 72 60,000
2000/08/09 70 71 68 71 54,000
2000/08/08 70 71 69 69 57,000
2000/08/07 70 71 69 70 31,000
2000/08/04 69 71 69 69 65,000
2000/08/03 69 70 69 70 41,000
2000/08/02 70 70 68 70 53,000
2000/08/01 71 72 68 71 34,000
2000/07/31 75 77 70 70 169,000
2000/07/28 69 70 68 70 93,000
2000/07/27 70 71 69 69 121,000
2000/07/26 73 73 70 71 76,000
2000/07/25 70 77 70 74 42,000
2000/07/24 73 79 73 79 97,000
2000/07/21 76 76 73 75 58,000
2000/07/19 78 79 77 78 67,000
2000/07/18 79 80 77 77 23,000
2000/07/17 88 88 80 80 261,000
2000/07/14 75 80 75 78 132,000
2000/07/13 75 79 72 79 193,000
2000/07/12 77 78 76 78 95,000
2000/07/11 78 79 77 78 71,000
2000/07/10 82 82 77 79 38,000
2000/07/07 77 78 77 77 57,000
2000/07/06 79 79 77 77 76,000
2000/07/05 80 81 79 80 82,000
2000/07/04 83 84 80 81 273,000
2000/07/03 76 81 75 81 254,000
2000/06/30 75 77 72 77 250,000
2000/06/29 71 72 70 70 110,000
2000/06/28 70 71 69 70 94,000
2000/06/27 69 71 69 70 27,000
2000/06/26 70 71 70 70 32,000
2000/06/23 70 72 70 70 38,000
2000/06/22 72 72 71 72 21,000
2000/06/21 72 74 71 74 32,000
2000/06/20 70 75 70 75 90,000
2000/06/19 72 74 70 70 56,000
2000/06/16 72 74 70 74 52,000
2000/06/15 75 75 70 72 43,000
2000/06/14 70 72 70 72 83,000
2000/06/13 70 72 70 70 190,000
2000/06/12 69 69 66 68 55,000
2000/06/09 69 69 66 67 81,000
2000/06/08 66 69 66 67 53,000
2000/06/07 66 70 66 66 85,000
2000/06/06 66 70 66 66 68,000
2000/06/05 67 70 67 68 47,000
2000/06/02 69 70 67 67 93,000
2000/06/01 71 71 65 69 99,000
2000/05/31 71 71 66 71 186,000
2000/05/30 66 67 65 65 59,000
2000/05/29 65 67 65 67 32,000
2000/05/26 65 67 65 65 44,000
2000/05/25 65 69 65 66 69,000
2000/05/24 66 69 63 64 116,000
2000/05/23 68 69 66 69 51,000
2000/05/22 69 69 66 68 106,000
2000/05/19 72 72 68 69 133,000
2000/05/18 70 71 70 71 105,000
2000/05/17 71 72 70 70 77,000
2000/05/16 70 73 70 71 44,000
2000/05/15 74 74 70 70 79,000
2000/05/12 70 72 70 70 64,000
2000/05/11 71 71 70 71 74,000
2000/05/10 72 72 70 71 80,000
2000/05/09 73 73 70 72 69,000
2000/05/08 73 74 70 70 106,000
2000/05/02 72 73 72 73 72,000
2000/05/01 73 73 71 73 119,000
2000/04/28 75 75 69 69 200,000
2000/04/27 70 73 70 70 89,000
2000/04/26 71 72 71 71 25,000
2000/04/25 71 76 71 74 41,000
2000/04/24 70 75 70 73 120,000
2000/04/21 74 75 71 71 89,000
2000/04/20 75 78 73 73 96,000
2000/04/19 78 79 75 75 41,000
2000/04/18 80 80 70 78 126,000
2000/04/17 80 80 73 73 132,000
2000/04/14 75 80 75 80 60,000
2000/04/13 79 80 76 80 83,000
2000/04/12 80 80 78 80 42,000
2000/04/11 82 82 79 81 57,000
2000/04/10 83 83 79 83 98,000
2000/04/07 82 82 78 79 34,000
2000/04/06 76 81 76 79 121,000
2000/04/05 81 81 79 80 101,000
2000/04/04 81 81 80 81 42,000
2000/04/03 82 83 81 81 62,000
2000/03/31 85 85 81 82 111,000
2000/03/30 86 86 82 83 123,000
2000/03/29 84 87 84 86 80,000
2000/03/28 87 87 83 87 45,000
2000/03/27 91 91 81 83 210,000
2000/03/24 81 81 79 81 75,000
2000/03/23 79 81 79 79 95,000
2000/03/22 80 81 79 81 134,000
2000/03/21 81 83 79 81 77,000
2000/03/17 85 85 79 85 148,000
2000/03/16 86 86 80 85 145,000
2000/03/15 87 87 82 86 181,000
2000/03/14 84 87 83 85 149,000
2000/03/13 83 84 82 82 129,000
2000/03/10 80 84 79 81 268,000
2000/03/09 78 80 77 78 92,000
2000/03/08 80 80 77 77 75,000
2000/03/07 77 80 75 80 73,000
2000/03/06 76 80 75 75 85,000
2000/03/03 80 80 75 76 141,000
2000/03/02 84 84 80 80 109,000
2000/03/01 83 85 80 84 139,000
2000/02/29 82 85 78 81 335,000
2000/02/28 78 80 75 76 167,000
2000/02/25 70 75 70 75 146,000
2000/02/24 68 72 68 70 194,000
2000/02/23 67 69 67 67 146,000
2000/02/22 67 69 67 67 138,000
2000/02/21 69 69 67 68 108,000
2000/02/18 70 70 66 67 125,000
2000/02/17 70 71 67 68 153,000
2000/02/16 70 75 70 72 203,000
2000/02/15 75 76 70 70 368,000
2000/02/14 79 80 75 75 149,000
2000/02/10 81 81 79 79 108,000
2000/02/09 81 81 80 81 106,000
2000/02/08 81 81 80 80 66,000
2000/02/07 80 82 80 82 97,000
2000/02/04 82 82 79 81 141,000
2000/02/03 81 82 80 80 186,000
2000/02/02 80 83 80 81 114,000
2000/02/01 82 84 81 82 91,000
2000/01/31 85 85 81 81 155,000
2000/01/28 80 84 80 83 208,000
2000/01/27 80 84 80 84 354,000
2000/01/26 85 85 81 82 410,000
2000/01/25 87 88 86 86 112,000
2000/01/24 91 91 87 90 104,000
2000/01/21 87 94 85 86 248,000
2000/01/20 90 92 87 87 141,000
2000/01/19 93 93 90 90 118,000
2000/01/18 94 95 91 93 166,000
2000/01/17 90 92 89 92 214,000
2000/01/14 95 95 89 92 211,000
2000/01/13 90 91 89 90 103,000
2000/01/12 93 93 90 90 104,000
2000/01/11 96 96 87 89 57,000
2000/01/07 88 92 85 85 88,000
2000/01/06 95 95 87 87 125,000
2000/01/05 87 96 86 92 179,000
2000/01/04 102 102 94 97 360,000

このページの先頭へ