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
2004/12/30 117 117 115 116 131,000
2004/12/29 115 118 115 116 321,000
2004/12/28 116 117 113 115 351,000
2004/12/27 109 119 109 116 923,000
2004/12/24 109 110 108 109 234,000
2004/12/22 109 111 108 109 142,000
2004/12/21 108 111 108 108 157,000
2004/12/20 103 109 103 108 227,000
2004/12/17 103 105 102 105 195,000
2004/12/16 104 105 103 103 112,000
2004/12/15 104 106 103 105 144,000
2004/12/14 103 106 103 105 230,000
2004/12/13 109 111 104 106 371,000
2004/12/10 112 113 109 109 196,000
2004/12/09 110 112 110 110 126,000
2004/12/08 112 112 111 111 106,000
2004/12/07 113 114 112 112 85,000
2004/12/06 114 115 112 112 140,000
2004/12/03 112 115 112 113 129,000
2004/12/02 113 114 112 113 178,000
2004/12/01 113 113 112 112 99,000
2004/11/30 115 115 112 114 158,000
2004/11/29 115 116 114 115 117,000
2004/11/26 116 117 115 115 113,000
2004/11/25 118 118 116 116 89,000
2004/11/24 114 117 113 117 316,000
2004/11/22 116 117 113 113 275,000
2004/11/19 118 120 115 116 323,000
2004/11/18 120 122 119 119 237,000
2004/11/17 120 122 118 119 265,000
2004/11/16 123 123 117 117 248,000
2004/11/15 123 123 120 122 411,000
2004/11/12 122 122 117 117 276,000
2004/11/11 126 126 120 121 882,000
2004/11/10 115 121 115 119 744,000
2004/11/09 113 119 113 114 346,000
2004/11/08 115 115 112 112 209,000
2004/11/05 116 116 112 113 474,000
2004/11/04 121 126 115 116 1,067,000
2004/11/02 115 147 112 118 8,092,000
2004/11/01 109 112 107 112 366,000
2004/10/29 111 111 108 109 167,000
2004/10/28 109 110 108 110 113,000
2004/10/27 110 111 108 109 208,000
2004/10/26 109 111 107 108 270,000
2004/10/25 114 116 109 109 843,000
2004/10/22 110 111 107 109 251,000
2004/10/21 112 113 109 109 373,000
2004/10/20 116 119 109 112 2,155,000
2004/10/19 105 131 105 121 2,913,000
2004/10/18 107 108 104 104 116,000
2004/10/15 108 108 105 107 115,000
2004/10/14 111 111 108 108 132,000
2004/10/13 106 113 106 111 469,000
2004/10/12 115 115 109 110 212,000
2004/10/08 115 115 110 114 264,000
2004/10/07 109 116 108 115 816,000
2004/10/06 107 108 106 108 141,000
2004/10/05 106 106 104 105 143,000
2004/10/04 105 106 104 105 195,000
2004/10/01 101 105 101 104 110,000
2004/09/30 100 103 100 100 121,000
2004/09/29 101 101 99 100 129,000
2004/09/28 102 103 99 99 223,000
2004/09/27 102 102 100 102 80,000
2004/09/24 101 102 100 101 223,000
2004/09/22 106 106 102 104 124,000
2004/09/21 104 106 103 104 155,000
2004/09/17 106 107 102 105 159,000
2004/09/16 112 112 108 108 100,000
2004/09/15 115 115 111 111 103,000
2004/09/14 114 114 113 114 55,000
2004/09/13 111 113 110 113 52,000
2004/09/10 116 116 110 112 184,000
2004/09/09 116 117 115 116 56,000
2004/09/08 115 117 115 117 83,000
2004/09/07 119 119 114 115 384,000
2004/09/06 108 115 107 114 323,000
2004/09/03 107 110 107 107 190,000
2004/09/02 106 107 104 106 79,000
2004/09/01 107 107 105 106 65,000
2004/08/31 109 109 105 105 83,000
2004/08/30 108 109 107 109 71,000
2004/08/27 104 106 103 106 173,000
2004/08/26 104 106 103 104 81,000
2004/08/25 104 104 101 104 53,000
2004/08/24 104 104 102 102 42,000
2004/08/23 102 104 102 103 52,000
2004/08/20 100 102 100 101 33,000
2004/08/19 101 102 99 102 133,000
2004/08/18 101 102 100 101 37,000
2004/08/17 102 103 101 101 28,000
2004/08/16 103 103 100 100 78,000
2004/08/13 103 103 102 103 80,000
2004/08/12 104 105 104 104 24,000
2004/08/11 102 105 102 104 98,000
2004/08/10 100 102 98 101 71,000
2004/08/09 100 102 99 102 57,000
2004/08/06 100 102 100 102 87,000
2004/08/05 100 104 100 104 69,000
2004/08/04 102 105 98 105 154,000
2004/08/03 106 106 100 102 50,000
2004/08/02 108 108 105 106 14,000
2004/07/30 105 107 103 107 133,000
2004/07/29 105 105 103 103 75,000
2004/07/28 106 106 104 105 79,000
2004/07/27 108 110 98 99 133,000
2004/07/26 110 112 108 108 92,000
2004/07/23 112 113 111 113 34,000
2004/07/22 110 112 110 112 66,000
2004/07/21 111 114 110 111 83,000
2004/07/20 113 114 110 110 109,000
2004/07/16 113 114 112 113 40,000
2004/07/15 116 117 114 114 128,000
2004/07/14 121 125 116 116 363,000
2004/07/13 116 117 115 116 46,000
2004/07/12 116 117 114 116 91,000
2004/07/09 111 114 110 114 169,000
2004/07/08 113 113 111 111 118,000
2004/07/07 114 114 113 113 112,000
2004/07/06 117 117 114 114 36,000
2004/07/05 115 116 113 114 99,000
2004/07/02 117 119 117 118 72,000
2004/07/01 124 124 117 118 104,000
2004/06/30 121 123 121 122 205,000
2004/06/29 117 120 116 120 280,000
2004/06/28 114 116 114 116 172,000
2004/06/25 117 117 113 114 108,000
2004/06/24 120 120 117 117 83,000
2004/06/23 119 121 118 118 102,000
2004/06/22 121 122 119 119 89,000
2004/06/21 121 123 120 122 102,000
2004/06/18 123 123 121 121 78,000
2004/06/17 123 124 122 124 96,000
2004/06/16 125 126 123 124 205,000
2004/06/15 127 127 122 123 161,000
2004/06/14 123 125 123 124 229,000
2004/06/11 121 125 121 123 280,000
2004/06/10 120 122 119 122 103,000
2004/06/09 120 121 119 119 105,000
2004/06/08 123 124 119 119 264,000
2004/06/07 120 121 120 121 103,000
2004/06/04 118 120 116 120 77,000
2004/06/03 120 120 118 118 78,000
2004/06/02 122 122 120 121 96,000
2004/06/01 122 125 119 122 200,000
2004/05/31 129 129 123 123 115,000
2004/05/28 124 127 124 126 104,000
2004/05/27 129 129 124 124 95,000
2004/05/26 132 133 127 129 306,000
2004/05/25 132 133 118 128 309,000
2004/05/24 126 134 125 134 602,000
2004/05/21 117 120 116 119 171,000
2004/05/20 118 119 115 117 137,000
2004/05/19 115 118 114 117 150,000
2004/05/18 100 111 100 107 284,000
2004/05/17 114 114 103 105 297,000
2004/05/14 116 119 114 115 324,000
2004/05/13 123 123 116 116 290,000
2004/05/12 113 125 112 125 405,000
2004/05/11 96 113 96 104 951,000
2004/05/10 125 128 116 116 317,000
2004/05/07 128 130 127 129 133,000
2004/05/06 138 138 130 132 153,000
2004/04/30 133 136 129 134 280,000
2004/04/28 132 138 132 137 177,000
2004/04/27 133 133 122 132 430,000
2004/04/26 134 137 134 136 324,000
2004/04/23 145 145 141 142 159,000
2004/04/22 148 148 143 143 246,000
2004/04/21 140 144 140 144 249,000
2004/04/20 137 143 133 143 780,000
2004/04/19 153 153 135 139 559,000
2004/04/16 153 155 150 152 446,000
2004/04/15 161 162 148 150 869,000
2004/04/14 156 163 151 161 1,398,000
2004/04/13 160 164 155 156 1,499,000
2004/04/12 150 156 149 154 1,720,000
2004/04/09 147 151 141 144 1,757,000
2004/04/08 141 157 135 157 1,579,000
2004/04/07 130 140 130 139 835,000
2004/04/06 130 130 127 130 297,000
2004/04/05 128 131 128 129 373,000
2004/04/02 131 134 127 127 520,000
2004/04/01 130 134 129 130 322,000
2004/03/31 131 132 128 128 433,000
2004/03/30 137 139 127 130 608,000
2004/03/29 140 140 136 137 321,000
2004/03/26 144 144 138 141 408,000
2004/03/25 143 144 137 137 472,000
2004/03/24 144 145 140 141 840,000
2004/03/23 145 147 139 143 626,000
2004/03/22 140 146 138 144 1,005,000
2004/03/19 136 144 132 139 2,596,000
2004/03/18 162 167 126 128 4,941,000
2004/03/17 125 152 125 143 5,479,000
2004/03/16 110 118 107 115 1,486,000
2004/03/15 104 111 104 110 961,000
2004/03/12 104 105 101 102 409,000
2004/03/11 101 105 100 105 560,000
2004/03/10 106 106 101 103 537,000
2004/03/09 104 108 103 105 997,000
2004/03/08 97 103 97 103 1,400,000
2004/03/05 98 98 94 96 504,000
2004/03/04 94 97 93 95 716,000
2004/03/03 91 94 89 93 412,000
2004/03/02 92 92 90 90 283,000
2004/03/01 89 90 88 88 154,000
2004/02/27 89 89 86 89 139,000
2004/02/26 88 89 86 88 89,000
2004/02/25 89 89 87 87 77,000
2004/02/24 90 90 88 88 104,000
2004/02/23 91 91 88 90 90,000
2004/02/20 88 91 88 88 94,000
2004/02/19 91 91 87 87 283,000
2004/02/18 91 91 90 91 138,000
2004/02/17 94 94 91 91 404,000
2004/02/16 89 93 89 92 888,000
2004/02/13 85 88 85 87 197,000
2004/02/12 87 88 85 85 104,000
2004/02/10 84 88 84 88 236,000
2004/02/09 89 90 87 87 122,000
2004/02/06 84 87 84 87 100,000
2004/02/05 85 85 78 84 216,000
2004/02/04 90 90 86 86 205,000
2004/02/03 91 91 88 88 189,000
2004/02/02 92 94 89 89 137,000
2004/01/30 90 92 89 89 256,000
2004/01/29 90 90 88 88 243,000
2004/01/28 90 93 89 91 323,000
2004/01/27 97 97 93 93 188,000
2004/01/26 99 99 95 95 442,000
2004/01/23 99 99 95 98 598,000
2004/01/22 95 98 94 98 793,000
2004/01/21 94 97 93 94 262,000
2004/01/20 94 95 93 94 452,000
2004/01/19 94 97 93 94 507,000
2004/01/16 101 103 93 94 2,188,000
2004/01/15 92 102 92 98 3,634,000
2004/01/14 89 92 86 91 1,341,000
2004/01/13 83 86 82 86 648,000
2004/01/09 83 83 81 82 348,000
2004/01/08 79 82 79 80 837,000
2004/01/07 82 82 80 82 324,000
2004/01/06 85 85 80 80 423,000
2004/01/05 84 87 84 86 528,000

このページの先頭へ