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 |