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
2002/12/30 30 30 25 27 401,000
2002/12/27 20 22 20 22 76,000
2002/12/26 20 21 19 20 114,000
2002/12/25 19 19 18 19 56,000
2002/12/24 18 20 17 19 80,000
2002/12/20 20 20 17 18 242,000
2002/12/19 20 20 18 20 51,000
2002/12/18 21 22 20 21 71,000
2002/12/17 22 23 21 21 63,000
2002/12/16 21 22 21 21 73,000
2002/12/13 21 22 21 21 187,000
2002/12/12 24 24 24 24 28,000
2002/12/11 25 25 24 24 31,000
2002/12/10 27 27 25 26 53,000
2002/12/09 26 26 25 25 13,000
2002/12/06 27 28 26 26 86,000
2002/12/05 28 30 28 28 21,000
2002/12/04 28 30 28 30 17,000
2002/12/03 27 30 27 29 60,000
2002/12/02 28 28 27 27 42,000
2002/11/29 30 30 25 29 194,000
2002/11/28 23 26 23 26 93,000
2002/11/27 23 23 22 22 43,000
2002/11/26 23 23 21 22 54,000
2002/11/25 20 23 20 23 46,000
2002/11/22 22 24 20 22 109,000
2002/11/21 18 22 18 21 15,000
2002/11/20 17 23 17 21 49,000
2002/11/19 20 20 16 19 70,000
2002/11/18 25 25 18 22 73,000
2002/11/15 25 26 25 26 119,000
2002/11/14 26 28 25 26 107,000
2002/11/13 27 29 26 26 45,000
2002/11/12 27 29 27 27 19,000
2002/11/11 30 30 26 29 56,000
2002/11/08 26 28 26 28 37,000
2002/11/07 28 28 27 28 23,000
2002/11/06 25 28 25 28 68,000
2002/11/05 28 28 27 27 19,000
2002/11/01 28 29 28 28 20,000
2002/10/31 30 31 28 28 165,000
2002/10/30 28 30 28 30 35,000
2002/10/29 28 28 27 28 76,000
2002/10/28 28 29 28 29 48,000
2002/10/25 29 29 28 29 29,000
2002/10/24 29 29 28 29 49,000
2002/10/23 28 30 28 29 126,000
2002/10/22 29 30 28 29 29,000
2002/10/21 27 29 27 29 46,000
2002/10/18 27 30 27 28 19,000
2002/10/17 29 30 28 29 30,000
2002/10/16 29 29 29 29 7,000
2002/10/15 30 30 28 28 78,000
2002/10/11 27 28 26 27 35,000
2002/10/10 27 27 25 26 58,000
2002/10/09 26 27 25 26 30,000
2002/10/08 24 25 24 25 27,000
2002/10/07 26 26 24 24 65,000
2002/10/04 27 27 26 26 57,000
2002/10/03 28 28 27 28 32,000
2002/10/02 28 29 27 27 69,000
2002/10/01 31 32 28 29 97,000
2002/09/30 38 38 31 31 232,000
2002/09/27 32 33 31 33 85,000
2002/09/26 31 32 30 31 28,000
2002/09/25 30 32 30 32 30,000
2002/09/24 32 32 30 32 65,000
2002/09/20 30 32 30 32 33,000
2002/09/19 31 31 30 30 62,000
2002/09/18 30 31 29 30 21,000
2002/09/17 31 32 30 31 116,000
2002/09/13 24 28 24 28 275,000
2002/09/12 30 31 29 29 46,000
2002/09/11 30 31 29 31 71,000
2002/09/10 31 31 29 30 89,000
2002/09/09 28 30 28 30 29,000
2002/09/06 28 30 28 30 23,000
2002/09/05 28 31 28 30 66,000
2002/09/04 30 31 28 28 76,000
2002/09/03 31 32 30 30 44,000
2002/09/02 31 32 30 30 37,000
2002/08/30 32 32 30 32 172,000
2002/08/29 32 32 31 31 66,000
2002/08/28 32 32 31 32 37,000
2002/08/27 30 32 30 32 47,000
2002/08/26 32 32 30 32 40,000
2002/08/23 32 32 31 31 89,000
2002/08/22 30 32 30 32 68,000
2002/08/21 30 32 30 32 45,000
2002/08/20 30 31 30 30 30,000
2002/08/19 32 32 30 31 46,000
2002/08/16 32 32 31 32 18,000
2002/08/15 32 32 30 32 57,000
2002/08/14 30 32 30 32 46,000
2002/08/13 31 32 30 31 47,000
2002/08/12 32 32 30 31 58,000
2002/08/09 32 32 30 32 35,000
2002/08/08 31 32 30 30 27,000
2002/08/07 30 32 30 32 53,000
2002/08/06 32 32 31 32 60,000
2002/08/05 31 33 31 32 15,000
2002/08/02 32 33 30 31 101,000
2002/08/01 30 34 29 30 306,000
2002/07/31 33 34 29 30 419,000
2002/07/30 31 31 29 29 73,000
2002/07/29 29 32 28 30 116,000
2002/07/26 28 29 28 28 34,000
2002/07/25 31 32 29 30 73,000
2002/07/24 27 33 27 33 209,000
2002/07/23 28 29 27 27 56,000
2002/07/22 27 28 27 28 16,000
2002/07/19 27 29 27 27 7,000
2002/07/18 28 28 27 28 58,000
2002/07/17 27 29 27 28 100,000
2002/07/16 28 30 28 28 52,000
2002/07/15 31 31 29 29 72,000
2002/07/12 29 30 29 30 53,000
2002/07/11 29 30 29 29 18,000
2002/07/10 31 31 29 31 50,000
2002/07/09 29 30 28 30 33,000
2002/07/08 30 30 29 30 43,000
2002/07/05 30 30 29 29 23,000
2002/07/04 30 31 29 29 81,000
2002/07/03 30 31 29 30 33,000
2002/07/02 30 31 30 31 51,000
2002/07/01 31 32 30 30 41,000
2002/06/28 30 32 30 30 181,000
2002/06/27 30 31 29 29 59,000
2002/06/26 30 30 29 30 83,000
2002/06/25 30 32 30 30 48,000
2002/06/24 30 31 30 31 59,000
2002/06/21 30 31 30 30 54,000
2002/06/20 30 31 30 31 27,000
2002/06/19 31 31 30 30 47,000
2002/06/18 32 32 30 32 20,000
2002/06/17 34 34 30 31 149,000
2002/06/14 32 33 32 33 279,000
2002/06/13 33 33 32 33 28,000
2002/06/12 32 34 32 33 6,000
2002/06/11 33 33 32 32 54,000
2002/06/10 34 34 32 32 137,000
2002/06/07 34 34 33 34 37,000
2002/06/06 33 34 32 33 129,000
2002/06/05 34 35 33 33 123,000
2002/06/04 35 36 34 35 39,000
2002/06/03 37 37 35 35 91,000
2002/05/31 35 37 35 36 232,000
2002/05/30 35 36 34 35 147,000
2002/05/29 34 35 34 34 65,000
2002/05/28 33 34 32 34 158,000
2002/05/27 34 35 34 34 182,000
2002/05/24 34 34 33 34 187,000
2002/05/23 33 34 33 33 98,000
2002/05/22 31 33 31 33 89,000
2002/05/21 31 32 30 31 177,000
2002/05/20 31 31 30 31 180,000
2002/05/17 33 33 31 31 34,000
2002/05/16 31 32 31 32 38,000
2002/05/15 32 32 31 31 95,000
2002/05/14 31 32 30 31 45,000
2002/05/13 32 32 30 30 27,000
2002/05/10 32 32 31 31 57,000
2002/05/09 31 31 30 31 30,000
2002/05/08 32 32 31 31 61,000
2002/05/07 33 34 32 32 171,000
2002/05/02 35 35 27 27 60,000
2002/05/01 33 35 33 33 32,000
2002/04/30 38 38 34 34 169,000
2002/04/26 34 35 33 34 139,000
2002/04/25 35 35 34 35 111,000
2002/04/24 36 36 35 35 41,000
2002/04/23 36 37 36 36 54,000
2002/04/22 38 38 37 37 37,000
2002/04/19 37 38 37 37 35,000
2002/04/18 39 39 37 37 28,000
2002/04/17 40 40 38 39 31,000
2002/04/16 39 40 39 40 16,000
2002/04/15 40 40 38 39 43,000
2002/04/12 39 39 38 39 22,000
2002/04/11 39 39 38 38 28,000
2002/04/10 39 39 38 39 41,000
2002/04/09 39 39 38 38 53,000
2002/04/08 38 38 37 38 22,000
2002/04/05 37 38 37 38 19,000
2002/04/04 39 39 37 38 54,000
2002/04/03 38 39 37 37 33,000
2002/04/02 38 38 38 38 22,000
2002/04/01 39 39 38 38 24,000
2002/03/29 40 42 37 41 480,000
2002/03/28 38 38 37 38 43,000
2002/03/27 38 38 37 38 17,000
2002/03/26 37 38 37 37 81,000
2002/03/25 38 38 37 38 38,000
2002/03/22 38 39 36 37 152,000
2002/03/20 38 38 37 38 169,000
2002/03/19 39 39 37 37 207,000
2002/03/18 41 41 38 38 135,000
2002/03/15 42 42 39 40 144,000
2002/03/14 40 40 40 40 36,000
2002/03/13 43 43 40 40 140,000
2002/03/12 39 44 39 43 234,000
2002/03/11 40 40 39 40 135,000
2002/03/08 38 39 38 38 205,000
2002/03/07 39 39 38 39 88,000
2002/03/06 39 39 38 38 91,000
2002/03/05 40 40 39 39 78,000
2002/03/04 41 41 38 39 136,000
2002/03/01 43 44 42 42 97,000
2002/02/28 45 45 42 42 171,000
2002/02/27 40 42 39 41 80,000
2002/02/26 41 41 39 40 49,000
2002/02/25 39 40 39 40 33,000
2002/02/22 41 41 39 39 82,000
2002/02/21 40 42 40 42 139,000
2002/02/20 40 41 39 39 151,000
2002/02/19 40 40 38 40 44,000
2002/02/18 40 40 39 39 85,000
2002/02/15 40 40 39 39 144,000
2002/02/14 40 41 39 39 31,000
2002/02/13 39 40 39 40 57,000
2002/02/12 39 40 39 40 121,000
2002/02/08 39 39 38 38 62,000
2002/02/07 36 39 36 38 114,000
2002/02/06 36 38 36 37 92,000
2002/02/05 37 38 37 38 195,000
2002/02/04 37 39 37 37 123,000
2002/02/01 37 39 37 38 143,000
2002/01/31 39 39 38 39 248,000
2002/01/30 39 39 38 39 408,000
2002/01/29 38 40 38 39 123,000
2002/01/28 39 40 38 39 32,000
2002/01/25 39 39 38 38 44,000
2002/01/24 38 41 38 39 55,000
2002/01/23 39 40 38 38 39,000
2002/01/22 40 40 39 40 42,000
2002/01/21 39 42 38 40 182,000
2002/01/18 40 40 38 40 67,000
2002/01/17 39 42 39 42 61,000
2002/01/16 41 41 40 40 74,000
2002/01/15 49 49 40 40 80,000
2002/01/11 46 46 44 45 62,000
2002/01/10 50 50 46 46 52,000
2002/01/09 48 49 48 48 18,000
2002/01/08 49 51 49 49 29,000
2002/01/07 52 53 48 49 40,000
2002/01/04 50 53 50 53 31,000

このページの先頭へ