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
2001/12/28 59 59 42 44 242,000
2001/12/27 38 44 38 39 62,000
2001/12/26 38 38 37 38 76,000
2001/12/25 37 39 37 38 51,000
2001/12/21 37 39 37 39 57,000
2001/12/20 36 44 36 44 253,000
2001/12/19 35 37 35 35 162,000
2001/12/18 36 37 35 35 174,000
2001/12/17 41 41 35 37 129,000
2001/12/14 35 37 35 37 260,000
2001/12/13 37 39 37 37 66,000
2001/12/12 39 40 36 40 65,000
2001/12/11 42 45 38 39 538,000
2001/12/10 41 41 37 40 227,000
2001/12/07 38 41 35 36 889,000
2001/12/06 57 58 42 48 237,000
2001/12/05 57 58 57 58 59,000
2001/12/04 57 58 56 57 89,000
2001/12/03 58 59 56 59 58,000
2001/11/30 61 61 58 58 151,000
2001/11/29 59 60 58 60 62,000
2001/11/28 58 60 58 60 50,000
2001/11/27 62 62 60 60 24,000
2001/11/26 58 61 58 61 22,000
2001/11/22 58 60 57 60 71,000
2001/11/21 57 60 57 60 47,000
2001/11/20 56 57 56 57 32,000
2001/11/19 56 58 56 57 31,000
2001/11/16 57 58 57 57 45,000
2001/11/15 59 59 58 59 63,000
2001/11/14 56 59 56 58 27,000
2001/11/13 57 57 56 57 42,000
2001/11/12 57 58 56 57 54,000
2001/11/09 59 59 57 57 56,000
2001/11/08 59 59 56 59 94,000
2001/11/07 59 62 58 62 39,000
2001/11/06 58 60 58 58 142,000
2001/11/05 59 59 57 58 36,000
2001/11/02 59 59 57 58 123,000
2001/11/01 61 61 56 58 43,000
2001/10/31 63 64 60 60 115,000
2001/10/30 62 64 61 64 62,000
2001/10/29 63 64 63 63 26,000
2001/10/26 62 64 62 62 119,000
2001/10/25 60 62 60 62 57,000
2001/10/24 58 61 58 61 55,000
2001/10/23 58 59 58 58 33,000
2001/10/22 56 59 56 57 47,000
2001/10/19 59 60 57 57 77,000
2001/10/18 58 59 56 59 121,000
2001/10/17 61 61 58 58 43,000
2001/10/16 62 62 61 62 27,000
2001/10/15 64 65 62 63 74,000
2001/10/12 62 64 62 64 34,000
2001/10/11 62 63 60 63 65,000
2001/10/10 64 64 62 62 36,000
2001/10/09 64 64 60 63 35,000
2001/10/05 65 66 64 64 49,000
2001/10/04 61 67 61 66 120,000
2001/10/03 60 62 60 62 38,000
2001/10/02 62 62 60 60 24,000
2001/10/01 59 62 59 62 58,000
2001/09/28 63 65 59 59 196,000
2001/09/27 57 59 57 58 27,000
2001/09/26 55 57 55 56 57,000
2001/09/25 59 60 55 56 45,000
2001/09/21 57 57 55 56 30,000
2001/09/20 59 59 55 59 30,000
2001/09/19 55 60 55 59 36,000
2001/09/18 58 59 57 58 32,000
2001/09/17 63 63 58 59 87,000
2001/09/14 60 60 58 58 113,000
2001/09/13 57 60 57 59 67,000
2001/09/12 58 60 48 60 82,000
2001/09/11 61 63 61 63 24,000
2001/09/10 66 66 61 61 45,000
2001/09/07 67 67 66 66 23,000
2001/09/06 70 73 68 70 57,000
2001/09/05 72 72 67 68 30,000
2001/09/04 68 69 66 69 55,000
2001/09/03 71 71 68 68 110,000
2001/08/31 74 74 70 71 195,000
2001/08/30 76 79 71 74 443,000
2001/08/29 73 77 72 75 319,000
2001/08/28 71 73 70 72 82,000
2001/08/27 69 71 68 70 100,000
2001/08/24 70 70 68 68 81,000
2001/08/23 69 70 69 70 79,000
2001/08/22 69 71 66 66 117,000
2001/08/21 68 70 68 70 49,000
2001/08/20 67 69 66 66 41,000
2001/08/17 68 68 65 65 44,000
2001/08/16 66 68 64 68 137,000
2001/08/15 67 67 63 63 61,000
2001/08/14 62 66 62 64 56,000
2001/08/13 62 64 62 64 24,000
2001/08/10 63 65 62 63 147,000
2001/08/09 61 62 61 61 62,000
2001/08/08 60 65 59 65 63,000
2001/08/07 60 61 59 59 61,000
2001/08/06 60 62 60 61 54,000
2001/08/03 61 62 60 60 65,000
2001/08/02 60 62 59 61 161,000
2001/08/01 60 62 59 59 114,000
2001/07/31 68 68 60 61 312,000
2001/07/30 62 65 62 63 82,000
2001/07/27 61 63 61 63 30,000
2001/07/26 61 62 61 62 46,000
2001/07/25 60 62 60 60 33,000
2001/07/24 60 63 56 63 168,000
2001/07/23 63 65 61 61 43,000
2001/07/19 66 66 62 63 38,000
2001/07/18 65 66 64 64 52,000
2001/07/17 68 68 64 64 102,000
2001/07/16 68 69 66 69 54,000
2001/07/13 68 68 67 68 49,000
2001/07/12 67 68 67 68 7,000
2001/07/11 67 69 67 67 20,000
2001/07/10 70 70 67 68 24,000
2001/07/09 67 68 67 68 33,000
2001/07/06 69 70 67 67 31,000
2001/07/05 69 70 68 69 37,000
2001/07/04 71 71 66 71 78,000
2001/07/03 72 73 71 72 36,000
2001/07/02 72 73 71 73 38,000
2001/06/29 74 75 72 72 126,000
2001/06/28 72 73 72 73 62,000
2001/06/27 73 73 72 72 35,000
2001/06/26 74 74 71 74 42,000
2001/06/25 72 74 71 71 53,000
2001/06/22 72 72 68 71 38,000
2001/06/21 69 70 68 69 86,000
2001/06/20 69 69 69 69 9,000
2001/06/19 69 70 69 69 18,000
2001/06/18 70 70 69 69 34,000
2001/06/15 73 73 70 70 131,000
2001/06/14 70 71 70 71 45,000
2001/06/13 73 73 70 72 90,000
2001/06/12 75 75 73 74 24,000
2001/06/11 73 77 73 77 36,000
2001/06/08 79 79 72 73 154,000
2001/06/07 75 75 75 75 60,000
2001/06/06 70 73 70 71 29,000
2001/06/05 72 73 70 72 65,000
2001/06/04 72 73 72 73 147,000
2001/06/01 77 78 77 77 74,000
2001/05/31 80 80 75 78 114,000
2001/05/30 74 77 74 77 28,000
2001/05/29 74 74 74 74 23,000
2001/05/28 73 74 73 73 33,000
2001/05/25 72 76 72 74 39,000
2001/05/24 75 76 73 73 119,000
2001/05/23 75 77 75 76 28,000
2001/05/22 79 79 77 77 116,000
2001/05/21 78 80 78 78 43,000
2001/05/18 78 80 78 78 57,000
2001/05/17 79 80 78 80 36,000
2001/05/16 79 80 79 80 53,000
2001/05/15 82 82 80 82 39,000
2001/05/14 79 81 79 80 32,000
2001/05/11 79 81 79 79 13,000
2001/05/10 81 81 78 78 54,000
2001/05/09 81 81 75 80 142,000
2001/05/08 87 87 83 83 88,000
2001/05/07 94 96 87 87 224,000
2001/05/02 94 96 94 96 56,000
2001/05/01 94 97 91 94 67,000
2001/04/27 94 97 90 93 287,000
2001/04/26 87 94 87 89 226,000
2001/04/25 85 86 84 85 99,000
2001/04/24 85 85 83 85 182,000
2001/04/23 84 85 83 83 70,000
2001/04/20 84 85 84 85 28,000
2001/04/19 86 86 84 84 76,000
2001/04/18 84 86 83 86 104,000
2001/04/17 84 89 83 84 214,000
2001/04/16 81 81 80 81 93,000
2001/04/13 80 80 78 79 32,000
2001/04/12 80 80 77 80 13,000
2001/04/11 81 81 75 75 101,000
2001/04/10 78 81 78 81 83,000
2001/04/09 80 81 78 78 85,000
2001/04/06 84 84 80 81 42,000
2001/04/05 80 84 79 79 44,000
2001/04/04 75 84 75 84 180,000
2001/04/03 76 79 75 77 47,000
2001/04/02 80 80 75 78 101,000
2001/03/30 78 84 76 80 241,000
2001/03/29 77 78 73 77 201,000
2001/03/28 71 79 71 79 152,000
2001/03/27 75 75 71 71 39,000
2001/03/26 72 74 71 74 139,000
2001/03/23 72 73 70 73 111,000
2001/03/22 69 72 69 72 214,000
2001/03/21 65 68 65 68 131,000
2001/03/19 62 65 62 65 74,000
2001/03/16 65 65 62 64 43,000
2001/03/15 65 65 62 65 58,000
2001/03/14 63 66 63 65 32,000
2001/03/13 63 67 62 64 55,000
2001/03/12 67 67 60 63 130,000
2001/03/09 68 68 63 64 115,000
2001/03/08 60 62 60 62 94,000
2001/03/07 60 61 60 61 40,000
2001/03/06 59 62 58 60 109,000
2001/03/05 64 64 59 59 101,000
2001/03/02 69 69 66 66 93,000
2001/03/01 73 73 68 69 149,000
2001/02/28 76 77 69 69 293,000
2001/02/28 1 -> 0.50 分割
2001/02/21 34 36 33 33 742,000
2001/02/20 34 35 33 34 388,000
2001/02/19 34 35 34 34 334,000
2001/02/16 35 36 33 35 373,000
2001/02/15 37 37 34 35 393,000
2001/02/14 37 37 35 36 173,000
2001/02/13 37 37 35 36 167,000
2001/02/09 35 37 34 37 267,000
2001/02/08 36 37 35 35 112,000
2001/02/07 36 37 35 36 140,000
2001/02/06 37 38 36 36 117,000
2001/02/05 37 38 37 38 124,000
2001/02/02 39 40 37 38 236,000
2001/02/01 36 40 36 40 452,000
2001/01/31 35 36 35 35 276,000
2001/01/30 36 36 35 36 255,000
2001/01/29 33 37 33 36 418,000
2001/01/26 38 38 36 37 422,000
2001/01/25 37 38 36 37 109,000
2001/01/24 37 40 37 37 229,000
2001/01/23 38 38 37 37 88,000
2001/01/22 38 38 37 38 133,000
2001/01/19 37 38 36 37 75,000
2001/01/18 37 38 36 38 67,000
2001/01/17 38 39 36 37 193,000
2001/01/16 38 39 37 38 52,000
2001/01/15 39 39 37 38 127,000
2001/01/12 37 40 37 38 136,000
2001/01/11 38 39 37 39 142,000
2001/01/10 40 40 38 39 121,000
2001/01/09 39 40 37 39 252,000
2001/01/05 40 41 40 40 39,000
2001/01/04 40 41 40 40 88,000

このページの先頭へ