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 |
---|---|---|---|---|---|
2005/12/30 | 143 | 143 | 141 | 141 | 260,000 |
2005/12/29 | 145 | 145 | 143 | 143 | 347,000 |
2005/12/28 | 143 | 144 | 142 | 143 | 273,000 |
2005/12/27 | 141 | 144 | 141 | 143 | 422,000 |
2005/12/26 | 145 | 146 | 142 | 142 | 694,000 |
2005/12/22 | 142 | 144 | 141 | 141 | 522,000 |
2005/12/21 | 142 | 145 | 142 | 144 | 766,000 |
2005/12/20 | 141 | 142 | 139 | 141 | 429,000 |
2005/12/19 | 143 | 143 | 140 | 141 | 506,000 |
2005/12/16 | 143 | 144 | 141 | 143 | 664,000 |
2005/12/15 | 144 | 146 | 144 | 144 | 405,000 |
2005/12/14 | 146 | 146 | 143 | 143 | 436,000 |
2005/12/13 | 146 | 147 | 145 | 145 | 772,000 |
2005/12/12 | 145 | 147 | 144 | 145 | 657,000 |
2005/12/09 | 144 | 146 | 142 | 145 | 557,000 |
2005/12/08 | 146 | 147 | 142 | 143 | 500,000 |
2005/12/07 | 146 | 148 | 145 | 146 | 584,000 |
2005/12/06 | 150 | 150 | 146 | 146 | 632,000 |
2005/12/05 | 146 | 158 | 146 | 149 | 2,896,000 |
2005/12/02 | 147 | 147 | 143 | 143 | 616,000 |
2005/12/01 | 140 | 145 | 140 | 145 | 635,000 |
2005/11/30 | 137 | 140 | 137 | 138 | 370,000 |
2005/11/29 | 139 | 141 | 137 | 140 | 198,000 |
2005/11/28 | 143 | 143 | 138 | 139 | 371,000 |
2005/11/25 | 134 | 143 | 133 | 143 | 548,000 |
2005/11/24 | 146 | 147 | 136 | 137 | 814,000 |
2005/11/22 | 147 | 149 | 145 | 146 | 575,000 |
2005/11/21 | 148 | 150 | 148 | 149 | 298,000 |
2005/11/18 | 150 | 151 | 148 | 150 | 473,000 |
2005/11/17 | 150 | 150 | 145 | 150 | 555,000 |
2005/11/16 | 142 | 148 | 141 | 146 | 1,195,000 |
2005/11/15 | 152 | 153 | 142 | 144 | 610,000 |
2005/11/14 | 156 | 156 | 152 | 152 | 400,000 |
2005/11/11 | 150 | 155 | 150 | 154 | 783,000 |
2005/11/10 | 155 | 157 | 150 | 153 | 853,000 |
2005/11/09 | 160 | 163 | 157 | 158 | 1,033,000 |
2005/11/08 | 168 | 169 | 160 | 160 | 3,934,000 |
2005/11/07 | 152 | 164 | 150 | 163 | 5,132,000 |
2005/11/04 | 152 | 153 | 150 | 150 | 1,373,000 |
2005/11/02 | 149 | 153 | 147 | 149 | 1,992,000 |
2005/11/01 | 145 | 147 | 144 | 147 | 761,000 |
2005/10/31 | 143 | 145 | 142 | 143 | 677,000 |
2005/10/28 | 145 | 145 | 139 | 143 | 706,000 |
2005/10/27 | 143 | 146 | 142 | 144 | 1,150,000 |
2005/10/26 | 139 | 143 | 138 | 141 | 1,195,000 |
2005/10/25 | 138 | 139 | 137 | 138 | 330,000 |
2005/10/24 | 138 | 139 | 137 | 137 | 376,000 |
2005/10/21 | 139 | 139 | 137 | 138 | 370,000 |
2005/10/20 | 138 | 147 | 138 | 139 | 2,334,000 |
2005/10/19 | 136 | 137 | 135 | 135 | 446,000 |
2005/10/18 | 139 | 139 | 136 | 136 | 434,000 |
2005/10/17 | 138 | 140 | 137 | 138 | 649,000 |
2005/10/14 | 139 | 141 | 136 | 137 | 834,000 |
2005/10/13 | 140 | 140 | 137 | 139 | 684,000 |
2005/10/12 | 146 | 147 | 139 | 140 | 2,814,000 |
2005/10/11 | 131 | 157 | 131 | 148 | 13,596,000 |
2005/10/07 | 128 | 132 | 128 | 128 | 371,000 |
2005/10/06 | 132 | 133 | 125 | 126 | 554,000 |
2005/10/05 | 135 | 135 | 132 | 133 | 380,000 |
2005/10/04 | 132 | 133 | 131 | 133 | 525,000 |
2005/10/03 | 131 | 133 | 129 | 131 | 422,000 |
2005/09/30 | 132 | 134 | 131 | 131 | 863,000 |
2005/09/29 | 137 | 138 | 130 | 133 | 932,000 |
2005/09/28 | 138 | 138 | 135 | 138 | 339,000 |
2005/09/27 | 140 | 142 | 135 | 136 | 364,000 |
2005/09/26 | 143 | 143 | 139 | 141 | 601,000 |
2005/09/22 | 137 | 141 | 137 | 139 | 643,000 |
2005/09/21 | 145 | 149 | 139 | 139 | 2,264,000 |
2005/09/20 | 139 | 144 | 138 | 143 | 2,197,000 |
2005/09/16 | 133 | 147 | 131 | 139 | 3,939,000 |
2005/09/15 | 129 | 130 | 128 | 130 | 845,000 |
2005/09/14 | 128 | 132 | 127 | 129 | 1,264,000 |
2005/09/13 | 126 | 129 | 125 | 129 | 517,000 |
2005/09/12 | 124 | 126 | 124 | 125 | 232,000 |
2005/09/09 | 123 | 124 | 122 | 124 | 355,000 |
2005/09/08 | 124 | 125 | 123 | 123 | 247,000 |
2005/09/07 | 125 | 126 | 124 | 125 | 274,000 |
2005/09/06 | 127 | 128 | 124 | 125 | 549,000 |
2005/09/05 | 127 | 128 | 124 | 126 | 846,000 |
2005/09/02 | 121 | 125 | 121 | 122 | 999,000 |
2005/09/01 | 122 | 122 | 120 | 120 | 156,000 |
2005/08/31 | 121 | 121 | 120 | 120 | 175,000 |
2005/08/30 | 120 | 122 | 120 | 120 | 198,000 |
2005/08/29 | 121 | 121 | 120 | 120 | 97,000 |
2005/08/26 | 123 | 123 | 121 | 122 | 137,000 |
2005/08/25 | 121 | 125 | 121 | 123 | 175,000 |
2005/08/24 | 122 | 122 | 120 | 120 | 133,000 |
2005/08/23 | 122 | 123 | 121 | 121 | 221,000 |
2005/08/22 | 123 | 124 | 118 | 122 | 549,000 |
2005/08/19 | 127 | 127 | 122 | 122 | 390,000 |
2005/08/18 | 123 | 127 | 123 | 125 | 766,000 |
2005/08/17 | 124 | 124 | 121 | 122 | 567,000 |
2005/08/16 | 121 | 124 | 120 | 124 | 927,000 |
2005/08/15 | 119 | 119 | 117 | 118 | 58,000 |
2005/08/12 | 120 | 121 | 118 | 119 | 153,000 |
2005/08/11 | 122 | 122 | 118 | 119 | 282,000 |
2005/08/10 | 117 | 122 | 116 | 120 | 461,000 |
2005/08/09 | 114 | 116 | 114 | 116 | 94,000 |
2005/08/08 | 112 | 113 | 111 | 112 | 142,000 |
2005/08/05 | 113 | 115 | 112 | 112 | 180,000 |
2005/08/04 | 117 | 117 | 113 | 114 | 232,000 |
2005/08/03 | 118 | 118 | 116 | 116 | 104,000 |
2005/08/02 | 120 | 120 | 117 | 117 | 129,000 |
2005/08/01 | 119 | 120 | 118 | 119 | 119,000 |
2005/07/29 | 120 | 120 | 119 | 119 | 187,000 |
2005/07/28 | 120 | 121 | 119 | 119 | 461,000 |
2005/07/27 | 116 | 122 | 116 | 118 | 802,000 |
2005/07/26 | 115 | 116 | 114 | 115 | 263,000 |
2005/07/25 | 116 | 117 | 115 | 115 | 124,000 |
2005/07/22 | 117 | 117 | 115 | 115 | 95,000 |
2005/07/21 | 115 | 117 | 115 | 116 | 314,000 |
2005/07/20 | 114 | 115 | 113 | 115 | 189,000 |
2005/07/19 | 115 | 115 | 114 | 115 | 111,000 |
2005/07/15 | 116 | 116 | 115 | 115 | 78,000 |
2005/07/14 | 115 | 116 | 115 | 116 | 97,000 |
2005/07/13 | 116 | 116 | 115 | 116 | 120,000 |
2005/07/12 | 114 | 116 | 114 | 115 | 249,000 |
2005/07/11 | 115 | 115 | 114 | 115 | 161,000 |
2005/07/08 | 114 | 115 | 114 | 114 | 190,000 |
2005/07/07 | 115 | 116 | 115 | 115 | 135,000 |
2005/07/06 | 117 | 117 | 115 | 115 | 157,000 |
2005/07/05 | 117 | 117 | 116 | 116 | 237,000 |
2005/07/04 | 116 | 118 | 115 | 116 | 580,000 |
2005/07/01 | 118 | 118 | 112 | 114 | 1,683,000 |
2005/06/30 | 121 | 122 | 118 | 118 | 140,000 |
2005/06/29 | 121 | 122 | 119 | 121 | 151,000 |
2005/06/28 | 120 | 120 | 118 | 118 | 59,000 |
2005/06/27 | 119 | 119 | 117 | 119 | 101,000 |
2005/06/24 | 122 | 122 | 120 | 121 | 307,000 |
2005/06/23 | 121 | 123 | 121 | 121 | 276,000 |
2005/06/22 | 121 | 122 | 121 | 121 | 113,000 |
2005/06/21 | 123 | 123 | 121 | 123 | 100,000 |
2005/06/20 | 123 | 123 | 122 | 123 | 190,000 |
2005/06/17 | 123 | 123 | 121 | 122 | 58,000 |
2005/06/16 | 122 | 122 | 120 | 122 | 124,000 |
2005/06/15 | 123 | 123 | 120 | 121 | 97,000 |
2005/06/14 | 124 | 124 | 121 | 122 | 72,000 |
2005/06/13 | 118 | 122 | 118 | 122 | 208,000 |
2005/06/10 | 121 | 121 | 118 | 120 | 149,000 |
2005/06/09 | 122 | 123 | 120 | 120 | 135,000 |
2005/06/08 | 118 | 122 | 117 | 121 | 305,000 |
2005/06/07 | 118 | 119 | 116 | 117 | 140,000 |
2005/06/06 | 115 | 118 | 115 | 118 | 86,000 |
2005/06/03 | 120 | 120 | 116 | 117 | 175,000 |
2005/06/02 | 118 | 124 | 117 | 119 | 682,000 |
2005/06/01 | 115 | 117 | 113 | 117 | 223,000 |
2005/05/31 | 113 | 114 | 113 | 114 | 130,000 |
2005/05/30 | 112 | 113 | 111 | 113 | 121,000 |
2005/05/27 | 115 | 115 | 111 | 112 | 132,000 |
2005/05/26 | 111 | 113 | 111 | 113 | 111,000 |
2005/05/25 | 118 | 118 | 110 | 113 | 570,000 |
2005/05/24 | 119 | 120 | 116 | 118 | 468,000 |
2005/05/23 | 124 | 124 | 118 | 121 | 115,000 |
2005/05/20 | 122 | 124 | 122 | 122 | 76,000 |
2005/05/19 | 121 | 123 | 119 | 121 | 239,000 |
2005/05/18 | 120 | 130 | 119 | 121 | 986,000 |
2005/05/17 | 120 | 122 | 113 | 116 | 281,000 |
2005/05/16 | 123 | 123 | 120 | 120 | 106,000 |
2005/05/13 | 123 | 126 | 123 | 124 | 180,000 |
2005/05/12 | 126 | 126 | 123 | 123 | 44,000 |
2005/05/11 | 124 | 125 | 124 | 124 | 78,000 |
2005/05/10 | 129 | 129 | 125 | 126 | 161,000 |
2005/05/09 | 126 | 129 | 125 | 128 | 203,000 |
2005/05/06 | 123 | 127 | 123 | 125 | 124,000 |
2005/05/02 | 119 | 122 | 119 | 122 | 81,000 |
2005/04/28 | 122 | 123 | 120 | 120 | 204,000 |
2005/04/27 | 124 | 124 | 122 | 122 | 117,000 |
2005/04/26 | 125 | 125 | 123 | 125 | 72,000 |
2005/04/25 | 125 | 125 | 124 | 124 | 48,000 |
2005/04/22 | 128 | 130 | 125 | 126 | 167,000 |
2005/04/21 | 123 | 124 | 120 | 123 | 167,000 |
2005/04/20 | 128 | 134 | 124 | 126 | 585,000 |
2005/04/19 | 120 | 125 | 120 | 123 | 254,000 |
2005/04/18 | 123 | 123 | 117 | 118 | 338,000 |
2005/04/15 | 123 | 126 | 123 | 125 | 278,000 |
2005/04/14 | 132 | 133 | 125 | 129 | 258,000 |
2005/04/13 | 133 | 134 | 130 | 133 | 221,000 |
2005/04/12 | 135 | 136 | 134 | 134 | 123,000 |
2005/04/11 | 137 | 138 | 136 | 136 | 102,000 |
2005/04/08 | 139 | 140 | 137 | 137 | 181,000 |
2005/04/07 | 140 | 140 | 137 | 140 | 149,000 |
2005/04/06 | 138 | 140 | 138 | 139 | 118,000 |
2005/04/05 | 138 | 139 | 137 | 137 | 241,000 |
2005/04/04 | 139 | 140 | 138 | 138 | 150,000 |
2005/04/01 | 138 | 140 | 136 | 140 | 123,000 |
2005/03/31 | 137 | 142 | 137 | 141 | 240,000 |
2005/03/30 | 137 | 139 | 134 | 137 | 315,000 |
2005/03/29 | 144 | 145 | 139 | 140 | 195,000 |
2005/03/28 | 143 | 147 | 142 | 145 | 188,000 |
2005/03/25 | 148 | 148 | 143 | 144 | 370,000 |
2005/03/24 | 151 | 151 | 146 | 146 | 355,000 |
2005/03/23 | 152 | 154 | 148 | 149 | 962,000 |
2005/03/22 | 146 | 160 | 146 | 152 | 4,099,000 |
2005/03/18 | 143 | 146 | 142 | 142 | 687,000 |
2005/03/17 | 144 | 144 | 141 | 142 | 426,000 |
2005/03/16 | 145 | 149 | 144 | 146 | 596,000 |
2005/03/15 | 147 | 154 | 146 | 147 | 3,189,000 |
2005/03/14 | 142 | 147 | 140 | 144 | 1,864,000 |
2005/03/11 | 136 | 140 | 136 | 137 | 503,000 |
2005/03/10 | 138 | 140 | 136 | 136 | 295,000 |
2005/03/09 | 137 | 140 | 136 | 140 | 394,000 |
2005/03/08 | 140 | 140 | 135 | 137 | 438,000 |
2005/03/07 | 144 | 145 | 140 | 141 | 897,000 |
2005/03/04 | 140 | 145 | 138 | 142 | 2,309,000 |
2005/03/03 | 135 | 142 | 135 | 137 | 1,358,000 |
2005/03/02 | 131 | 138 | 129 | 136 | 1,166,000 |
2005/03/01 | 130 | 131 | 129 | 131 | 840,000 |
2005/02/28 | 128 | 131 | 125 | 131 | 1,069,000 |
2005/02/25 | 123 | 127 | 123 | 126 | 560,000 |
2005/02/24 | 122 | 123 | 122 | 123 | 113,000 |
2005/02/23 | 124 | 125 | 122 | 122 | 288,000 |
2005/02/22 | 127 | 127 | 124 | 124 | 180,000 |
2005/02/21 | 125 | 125 | 124 | 125 | 209,000 |
2005/02/18 | 124 | 126 | 124 | 125 | 178,000 |
2005/02/17 | 124 | 126 | 124 | 126 | 74,000 |
2005/02/16 | 125 | 126 | 124 | 124 | 236,000 |
2005/02/15 | 128 | 128 | 123 | 124 | 396,000 |
2005/02/14 | 129 | 129 | 125 | 127 | 556,000 |
2005/02/10 | 129 | 129 | 128 | 129 | 90,000 |
2005/02/09 | 128 | 130 | 128 | 128 | 202,000 |
2005/02/08 | 129 | 130 | 128 | 129 | 164,000 |
2005/02/07 | 129 | 130 | 128 | 130 | 174,000 |
2005/02/04 | 128 | 129 | 126 | 128 | 388,000 |
2005/02/03 | 133 | 134 | 130 | 130 | 736,000 |
2005/02/02 | 129 | 132 | 126 | 131 | 589,000 |
2005/02/01 | 126 | 129 | 124 | 127 | 394,000 |
2005/01/31 | 126 | 128 | 125 | 125 | 321,000 |
2005/01/28 | 127 | 127 | 123 | 126 | 390,000 |
2005/01/27 | 128 | 128 | 125 | 127 | 537,000 |
2005/01/26 | 131 | 136 | 130 | 130 | 2,663,000 |
2005/01/25 | 126 | 128 | 123 | 127 | 862,000 |
2005/01/24 | 117 | 127 | 116 | 125 | 1,531,000 |
2005/01/21 | 117 | 118 | 117 | 117 | 51,000 |
2005/01/20 | 118 | 118 | 116 | 118 | 182,000 |
2005/01/19 | 119 | 121 | 119 | 119 | 108,000 |
2005/01/18 | 120 | 121 | 118 | 119 | 204,000 |
2005/01/17 | 118 | 121 | 118 | 121 | 262,000 |
2005/01/14 | 117 | 119 | 116 | 118 | 261,000 |
2005/01/13 | 121 | 122 | 118 | 118 | 269,000 |
2005/01/12 | 123 | 125 | 122 | 122 | 293,000 |
2005/01/11 | 121 | 127 | 121 | 122 | 684,000 |
2005/01/07 | 120 | 122 | 119 | 119 | 298,000 |
2005/01/06 | 118 | 120 | 118 | 119 | 222,000 |
2005/01/05 | 119 | 120 | 117 | 118 | 297,000 |
2005/01/04 | 117 | 118 | 116 | 118 | 65,000 |