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
2003/12/30 81 84 81 83 522,000
2003/12/29 73 78 73 78 613,000
2003/12/26 70 71 67 68 418,000
2003/12/25 60 72 60 70 162,000
2003/12/24 65 66 61 63 265,000
2003/12/22 67 68 66 66 217,000
2003/12/19 71 71 69 69 71,000
2003/12/18 72 72 69 71 117,000
2003/12/17 75 76 72 72 297,000
2003/12/16 70 73 70 72 364,000
2003/12/15 74 75 68 68 794,000
2003/12/12 73 75 73 73 270,000
2003/12/11 74 76 72 72 97,000
2003/12/10 77 78 73 74 318,000
2003/12/09 86 86 73 74 796,000
2003/12/08 85 85 81 81 71,000
2003/12/05 85 88 85 87 39,000
2003/12/04 89 89 86 87 29,000
2003/12/03 85 89 85 87 19,000
2003/12/02 90 90 86 86 37,000
2003/12/01 81 89 80 86 94,000
2003/11/28 94 94 90 90 86,000
2003/11/27 91 95 87 94 140,000
2003/11/26 94 94 92 93 39,000
2003/11/25 93 94 89 94 154,000
2003/11/21 80 85 78 84 88,000
2003/11/20 75 77 73 76 167,000
2003/11/19 76 77 72 73 222,000
2003/11/18 75 79 75 77 178,000
2003/11/17 89 90 79 81 181,000
2003/11/14 96 97 94 95 42,000
2003/11/13 99 99 95 96 50,000
2003/11/12 95 97 94 94 95,000
2003/11/11 100 101 87 95 167,000
2003/11/10 108 108 100 103 73,000
2003/11/07 106 109 106 108 68,000
2003/11/06 109 110 105 105 112,000
2003/11/05 106 109 104 107 113,000
2003/11/04 106 108 103 104 117,000
2003/10/31 108 108 103 103 104,000
2003/10/30 109 110 106 107 105,000
2003/10/29 110 111 108 108 109,000
2003/10/28 107 110 106 108 51,000
2003/10/27 103 107 102 106 69,000
2003/10/24 107 108 103 103 221,000
2003/10/23 113 114 107 107 334,000
2003/10/22 119 119 115 116 98,000
2003/10/21 124 124 118 118 240,000
2003/10/20 118 121 115 121 232,000
2003/10/17 115 121 114 116 145,000
2003/10/16 113 117 113 113 103,000
2003/10/15 116 116 111 112 153,000
2003/10/14 122 122 117 117 160,000
2003/10/10 118 122 118 120 179,000
2003/10/09 118 119 115 117 183,000
2003/10/08 123 123 118 118 208,000
2003/10/07 124 124 118 119 148,000
2003/10/06 118 125 118 122 293,000
2003/10/03 121 121 115 115 163,000
2003/10/02 117 120 115 119 233,000
2003/10/01 114 118 111 112 302,000
2003/09/30 122 122 115 119 236,000
2003/09/29 124 125 119 121 242,000
2003/09/26 122 125 112 124 603,000
2003/09/25 135 137 121 122 746,000
2003/09/24 145 153 128 138 1,952,000
2003/09/22 118 127 116 125 2,903,000
2003/09/19 100 113 99 108 1,763,000
2003/09/18 94 98 94 96 260,000
2003/09/17 103 105 97 97 1,160,000
2003/09/16 92 102 92 98 2,440,000
2003/09/12 89 90 87 90 446,000
2003/09/11 88 89 86 88 72,000
2003/09/10 86 88 86 88 89,000
2003/09/09 87 89 86 88 118,000
2003/09/08 88 88 84 85 110,000
2003/09/05 90 90 87 88 76,000
2003/09/04 88 89 87 88 140,000
2003/09/03 90 90 87 87 107,000
2003/09/02 91 91 89 90 191,000
2003/09/01 89 90 87 89 110,000
2003/08/29 87 89 86 89 141,000
2003/08/28 89 89 87 88 151,000
2003/08/27 92 92 86 88 258,000
2003/08/26 90 92 88 90 428,000
2003/08/25 89 89 86 87 94,000
2003/08/22 91 93 85 87 383,000
2003/08/21 84 93 80 90 1,154,000
2003/08/20 82 82 80 80 269,000
2003/08/19 84 84 80 82 119,000
2003/08/18 79 83 79 81 113,000
2003/08/15 80 82 79 81 75,000
2003/08/14 82 82 79 79 39,000
2003/08/13 77 82 77 81 65,000
2003/08/12 78 80 76 78 73,000
2003/08/11 78 78 75 78 97,000
2003/08/08 77 79 77 78 63,000
2003/08/07 78 80 77 78 65,000
2003/08/06 79 80 77 77 100,000
2003/08/05 85 85 80 81 94,000
2003/08/04 85 87 82 83 160,000
2003/08/01 88 88 83 85 289,000
2003/07/31 82 89 81 89 687,000
2003/07/30 79 80 78 80 140,000
2003/07/29 81 81 78 78 77,000
2003/07/28 77 81 77 81 134,000
2003/07/25 80 80 76 76 129,000
2003/07/24 79 80 77 78 67,000
2003/07/23 75 79 75 78 43,000
2003/07/22 79 80 75 75 86,000
2003/07/18 76 78 75 76 89,000
2003/07/17 84 84 75 75 166,000
2003/07/16 89 89 85 85 78,000
2003/07/15 89 90 86 86 181,000
2003/07/14 90 91 86 86 213,000
2003/07/11 82 93 82 89 647,000
2003/07/10 84 84 80 81 138,000
2003/07/09 78 84 78 84 228,000
2003/07/08 83 83 78 80 248,000
2003/07/07 84 84 82 83 181,000
2003/07/04 82 87 82 85 142,000
2003/07/03 92 92 85 87 262,000
2003/07/02 92 93 89 90 287,000
2003/07/01 92 94 91 92 170,000
2003/06/30 91 96 91 93 337,000
2003/06/27 96 97 94 96 420,000
2003/06/26 96 96 92 95 354,000
2003/06/25 95 95 88 93 873,000
2003/06/24 84 109 83 97 3,505,000
2003/06/23 80 83 79 82 229,000
2003/06/20 78 82 78 79 223,000
2003/06/19 80 83 78 80 304,000
2003/06/18 85 86 76 79 657,000
2003/06/17 80 93 75 87 1,651,000
2003/06/16 65 76 64 70 1,265,000
2003/06/13 67 67 64 64 432,000
2003/06/12 66 67 63 63 243,000
2003/06/11 63 68 63 63 299,000
2003/06/10 62 63 60 62 115,000
2003/06/09 60 61 59 61 55,000
2003/06/06 59 60 58 60 58,000
2003/06/05 58 60 58 58 44,000
2003/06/04 58 59 58 59 92,000
2003/06/03 57 59 55 59 137,000
2003/06/02 58 58 54 57 95,000
2003/05/30 59 60 58 58 128,000
2003/05/29 61 61 59 60 78,000
2003/05/28 61 62 56 61 134,000
2003/05/27 64 64 60 60 387,000
2003/05/26 60 68 57 60 717,000
2003/05/23 54 55 53 54 77,000
2003/05/22 51 53 50 53 73,000
2003/05/21 50 53 50 51 48,000
2003/05/20 51 52 50 51 50,000
2003/05/19 55 55 50 52 169,000
2003/05/16 55 56 54 55 84,000
2003/05/15 56 56 55 56 101,000
2003/05/14 53 56 53 56 121,000
2003/05/13 55 57 54 55 128,000
2003/05/12 55 55 54 55 154,000
2003/05/09 53 55 53 55 152,000
2003/05/08 54 55 53 53 140,000
2003/05/07 49 52 49 52 102,000
2003/05/06 49 51 49 49 114,000
2003/05/02 50 50 48 48 68,000
2003/05/01 50 50 48 48 67,000
2003/04/30 47 50 47 48 137,000
2003/04/28 46 48 45 47 92,000
2003/04/25 48 49 40 45 201,000
2003/04/24 51 55 47 48 326,000
2003/04/23 49 62 47 51 897,000
2003/04/22 42 46 41 44 530,000
2003/04/21 40 41 37 39 152,000
2003/04/18 37 38 36 36 50,000
2003/04/17 37 38 36 37 41,000
2003/04/16 40 40 37 37 36,000
2003/04/15 40 40 38 39 77,000
2003/04/14 38 39 36 39 83,000
2003/04/11 37 38 36 38 64,000
2003/04/10 38 38 36 37 70,000
2003/04/09 35 38 35 38 80,000
2003/04/08 42 42 37 37 277,000
2003/04/07 33 42 33 40 390,000
2003/04/04 33 36 33 34 80,000
2003/04/03 35 36 33 33 23,000
2003/04/02 33 35 33 35 44,000
2003/04/01 33 34 32 32 18,000
2003/03/31 35 36 33 33 185,000
2003/03/28 35 36 34 36 164,000
2003/03/27 31 34 31 34 78,000
2003/03/26 32 32 30 32 24,000
2003/03/25 30 32 30 32 75,000
2003/03/24 33 34 30 34 128,000
2003/03/20 30 31 29 31 36,000
2003/03/19 30 30 28 29 17,000
2003/03/18 28 30 28 29 54,000
2003/03/17 27 28 27 27 66,000
2003/03/14 26 28 26 28 184,000
2003/03/13 28 29 27 27 32,000
2003/03/12 25 27 25 27 46,000
2003/03/11 28 29 27 27 104,000
2003/03/10 31 31 29 29 78,000
2003/03/07 30 32 30 30 109,000
2003/03/06 33 33 31 32 89,000
2003/03/05 34 34 31 32 31,000
2003/03/04 35 36 33 34 39,000
2003/03/03 36 36 31 35 140,000
2003/02/28 34 35 34 35 192,000
2003/02/27 32 34 32 34 123,000
2003/02/26 33 34 31 32 51,000
2003/02/25 32 35 30 31 206,000
2003/02/24 36 38 32 33 376,000
2003/02/21 30 34 30 34 320,000
2003/02/20 30 32 30 30 367,000
2003/02/19 28 31 28 30 390,000
2003/02/18 27 28 26 28 169,000
2003/02/17 25 27 25 26 157,000
2003/02/14 25 26 24 25 146,000
2003/02/13 24 27 23 25 186,000
2003/02/12 23 25 23 24 90,000
2003/02/10 24 24 22 22 91,000
2003/02/07 23 23 22 23 33,000
2003/02/06 23 24 22 24 111,000
2003/02/05 23 24 23 23 52,000
2003/02/04 23 24 23 23 64,000
2003/02/03 23 24 22 24 75,000
2003/01/31 25 25 22 22 284,000
2003/01/30 25 25 23 24 179,000
2003/01/29 26 26 24 24 195,000
2003/01/28 25 26 25 25 11,000
2003/01/27 26 26 25 26 44,000
2003/01/24 25 26 25 26 17,000
2003/01/23 26 26 25 26 109,000
2003/01/22 25 26 25 26 53,000
2003/01/21 24 26 24 24 71,000
2003/01/20 25 26 23 26 97,000
2003/01/17 23 24 23 23 49,000
2003/01/16 24 24 23 24 32,000
2003/01/15 27 27 24 24 101,000
2003/01/14 26 26 25 26 39,000
2003/01/10 26 26 23 25 46,000
2003/01/09 23 24 22 24 22,000
2003/01/08 23 23 22 23 10,000
2003/01/07 25 25 22 24 54,000
2003/01/06 22 25 22 25 61,000

このページの先頭へ