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 |
|---|---|---|---|---|---|
| 2006/12/29 | 99 | 100 | 99 | 99 | 153,000 |
| 2006/12/28 | 99 | 100 | 98 | 100 | 195,000 |
| 2006/12/27 | 97 | 100 | 97 | 99 | 311,000 |
| 2006/12/26 | 94 | 98 | 94 | 98 | 453,000 |
| 2006/12/25 | 98 | 100 | 96 | 96 | 231,000 |
| 2006/12/22 | 98 | 100 | 98 | 99 | 279,000 |
| 2006/12/21 | 101 | 101 | 98 | 98 | 320,000 |
| 2006/12/20 | 98 | 101 | 98 | 100 | 457,000 |
| 2006/12/19 | 100 | 100 | 98 | 98 | 280,000 |
| 2006/12/18 | 101 | 102 | 99 | 100 | 380,000 |
| 2006/12/15 | 103 | 103 | 101 | 101 | 431,000 |
| 2006/12/14 | 103 | 104 | 103 | 104 | 100,000 |
| 2006/12/13 | 103 | 104 | 101 | 103 | 170,000 |
| 2006/12/12 | 104 | 105 | 103 | 103 | 294,000 |
| 2006/12/11 | 107 | 107 | 105 | 105 | 142,000 |
| 2006/12/08 | 106 | 107 | 105 | 106 | 321,000 |
| 2006/12/07 | 105 | 105 | 104 | 105 | 113,000 |
| 2006/12/06 | 104 | 106 | 104 | 105 | 169,000 |
| 2006/12/05 | 106 | 107 | 104 | 104 | 180,000 |
| 2006/12/04 | 103 | 107 | 103 | 107 | 180,000 |
| 2006/12/01 | 104 | 105 | 103 | 104 | 193,000 |
| 2006/11/30 | 105 | 106 | 103 | 104 | 245,000 |
| 2006/11/29 | 106 | 107 | 104 | 105 | 328,000 |
| 2006/11/28 | 101 | 105 | 101 | 104 | 289,000 |
| 2006/11/27 | 100 | 105 | 99 | 104 | 316,000 |
| 2006/11/24 | 105 | 105 | 100 | 101 | 312,000 |
| 2006/11/22 | 99 | 105 | 98 | 105 | 355,000 |
| 2006/11/21 | 99 | 102 | 99 | 99 | 143,000 |
| 2006/11/20 | 103 | 104 | 98 | 100 | 343,000 |
| 2006/11/17 | 110 | 110 | 103 | 105 | 321,000 |
| 2006/11/16 | 111 | 112 | 108 | 109 | 295,000 |
| 2006/11/15 | 112 | 114 | 111 | 112 | 107,000 |
| 2006/11/14 | 110 | 114 | 109 | 113 | 232,000 |
| 2006/11/13 | 114 | 114 | 107 | 109 | 383,000 |
| 2006/11/10 | 115 | 116 | 113 | 113 | 269,000 |
| 2006/11/09 | 114 | 115 | 113 | 113 | 142,000 |
| 2006/11/08 | 115 | 116 | 114 | 114 | 288,000 |
| 2006/11/07 | 117 | 117 | 114 | 114 | 230,000 |
| 2006/11/06 | 117 | 117 | 115 | 116 | 194,000 |
| 2006/11/02 | 117 | 118 | 116 | 117 | 174,000 |
| 2006/11/01 | 116 | 118 | 116 | 118 | 177,000 |
| 2006/10/31 | 117 | 117 | 115 | 116 | 360,000 |
| 2006/10/30 | 119 | 120 | 116 | 118 | 535,000 |
| 2006/10/27 | 124 | 125 | 120 | 121 | 492,000 |
| 2006/10/26 | 122 | 124 | 121 | 122 | 623,000 |
| 2006/10/25 | 125 | 126 | 125 | 125 | 344,000 |
| 2006/10/24 | 128 | 129 | 125 | 125 | 572,000 |
| 2006/10/23 | 128 | 131 | 126 | 126 | 600,000 |
| 2006/10/20 | 129 | 130 | 126 | 128 | 743,000 |
| 2006/10/19 | 133 | 135 | 127 | 130 | 2,742,000 |
| 2006/10/18 | 124 | 134 | 122 | 132 | 2,432,000 |
| 2006/10/17 | 125 | 126 | 122 | 122 | 269,000 |
| 2006/10/16 | 119 | 124 | 118 | 124 | 201,000 |
| 2006/10/13 | 118 | 118 | 115 | 118 | 180,000 |
| 2006/10/12 | 112 | 117 | 110 | 113 | 242,000 |
| 2006/10/11 | 115 | 116 | 112 | 113 | 183,000 |
| 2006/10/10 | 117 | 119 | 116 | 116 | 163,000 |
| 2006/10/06 | 122 | 122 | 118 | 120 | 98,000 |
| 2006/10/05 | 118 | 121 | 118 | 121 | 103,000 |
| 2006/10/04 | 123 | 123 | 117 | 117 | 169,000 |
| 2006/10/03 | 120 | 121 | 119 | 121 | 96,000 |
| 2006/10/02 | 118 | 122 | 118 | 121 | 151,000 |
| 2006/09/29 | 120 | 120 | 116 | 117 | 375,000 |
| 2006/09/28 | 118 | 119 | 117 | 119 | 89,000 |
| 2006/09/27 | 117 | 118 | 114 | 118 | 171,000 |
| 2006/09/26 | 114 | 116 | 114 | 114 | 97,000 |
| 2006/09/25 | 114 | 115 | 112 | 114 | 187,000 |
| 2006/09/22 | 117 | 119 | 115 | 115 | 162,000 |
| 2006/09/21 | 119 | 120 | 114 | 117 | 223,000 |
| 2006/09/20 | 120 | 122 | 117 | 118 | 98,000 |
| 2006/09/19 | 119 | 122 | 118 | 121 | 143,000 |
| 2006/09/15 | 120 | 122 | 120 | 120 | 174,000 |
| 2006/09/14 | 122 | 123 | 120 | 122 | 117,000 |
| 2006/09/13 | 127 | 127 | 123 | 123 | 273,000 |
| 2006/09/12 | 131 | 132 | 126 | 126 | 254,000 |
| 2006/09/11 | 134 | 134 | 131 | 131 | 374,000 |
| 2006/09/08 | 132 | 138 | 128 | 131 | 1,000,000 |
| 2006/09/07 | 127 | 130 | 126 | 130 | 247,000 |
| 2006/09/06 | 127 | 129 | 126 | 127 | 195,000 |
| 2006/09/05 | 125 | 128 | 125 | 126 | 137,000 |
| 2006/09/04 | 125 | 127 | 125 | 125 | 63,000 |
| 2006/09/01 | 126 | 126 | 124 | 124 | 152,000 |
| 2006/08/31 | 125 | 127 | 124 | 125 | 246,000 |
| 2006/08/30 | 125 | 125 | 123 | 124 | 67,000 |
| 2006/08/29 | 125 | 125 | 122 | 123 | 116,000 |
| 2006/08/28 | 127 | 127 | 122 | 122 | 244,000 |
| 2006/08/25 | 128 | 129 | 128 | 128 | 302,000 |
| 2006/08/24 | 128 | 129 | 127 | 128 | 254,000 |
| 2006/08/23 | 126 | 130 | 126 | 128 | 381,000 |
| 2006/08/22 | 124 | 127 | 124 | 127 | 251,000 |
| 2006/08/21 | 127 | 129 | 127 | 127 | 161,000 |
| 2006/08/18 | 130 | 130 | 127 | 128 | 275,000 |
| 2006/08/17 | 131 | 132 | 127 | 130 | 559,000 |
| 2006/08/16 | 127 | 129 | 127 | 128 | 395,000 |
| 2006/08/15 | 125 | 127 | 125 | 125 | 403,000 |
| 2006/08/14 | 120 | 124 | 118 | 124 | 569,000 |
| 2006/08/11 | 116 | 119 | 115 | 116 | 270,000 |
| 2006/08/10 | 114 | 118 | 114 | 116 | 282,000 |
| 2006/08/09 | 111 | 115 | 111 | 115 | 183,000 |
| 2006/08/08 | 113 | 114 | 112 | 113 | 167,000 |
| 2006/08/07 | 114 | 115 | 112 | 112 | 301,000 |
| 2006/08/04 | 117 | 117 | 114 | 114 | 301,000 |
| 2006/08/03 | 116 | 117 | 114 | 116 | 354,000 |
| 2006/08/02 | 111 | 115 | 111 | 114 | 216,000 |
| 2006/08/01 | 113 | 115 | 112 | 112 | 406,000 |
| 2006/07/31 | 111 | 115 | 111 | 113 | 475,000 |
| 2006/07/28 | 109 | 111 | 107 | 111 | 171,000 |
| 2006/07/27 | 107 | 108 | 105 | 107 | 398,000 |
| 2006/07/26 | 112 | 112 | 107 | 107 | 416,000 |
| 2006/07/25 | 114 | 114 | 109 | 109 | 304,000 |
| 2006/07/24 | 112 | 113 | 108 | 111 | 365,000 |
| 2006/07/21 | 108 | 114 | 108 | 112 | 447,000 |
| 2006/07/20 | 112 | 113 | 107 | 111 | 810,000 |
| 2006/07/19 | 112 | 115 | 107 | 107 | 590,000 |
| 2006/07/18 | 123 | 123 | 114 | 116 | 609,000 |
| 2006/07/14 | 126 | 128 | 124 | 125 | 250,000 |
| 2006/07/13 | 120 | 129 | 120 | 129 | 706,000 |
| 2006/07/12 | 132 | 133 | 130 | 130 | 283,000 |
| 2006/07/11 | 135 | 135 | 132 | 135 | 119,000 |
| 2006/07/10 | 134 | 137 | 133 | 136 | 310,000 |
| 2006/07/07 | 138 | 139 | 137 | 138 | 298,000 |
| 2006/07/06 | 138 | 139 | 137 | 137 | 263,000 |
| 2006/07/05 | 140 | 142 | 139 | 141 | 530,000 |
| 2006/07/04 | 139 | 143 | 139 | 143 | 677,000 |
| 2006/07/03 | 139 | 140 | 138 | 138 | 223,000 |
| 2006/06/30 | 140 | 142 | 137 | 138 | 451,000 |
| 2006/06/29 | 137 | 138 | 136 | 137 | 182,000 |
| 2006/06/28 | 137 | 138 | 136 | 137 | 219,000 |
| 2006/06/27 | 137 | 141 | 137 | 140 | 800,000 |
| 2006/06/26 | 135 | 136 | 133 | 135 | 237,000 |
| 2006/06/23 | 135 | 135 | 133 | 135 | 198,000 |
| 2006/06/22 | 136 | 136 | 133 | 136 | 367,000 |
| 2006/06/21 | 134 | 135 | 131 | 133 | 211,000 |
| 2006/06/20 | 134 | 136 | 133 | 134 | 275,000 |
| 2006/06/19 | 137 | 138 | 135 | 137 | 624,000 |
| 2006/06/16 | 138 | 139 | 135 | 138 | 820,000 |
| 2006/06/15 | 136 | 137 | 131 | 135 | 1,161,000 |
| 2006/06/14 | 127 | 141 | 125 | 130 | 4,093,000 |
| 2006/06/13 | 125 | 128 | 122 | 122 | 514,000 |
| 2006/06/12 | 118 | 130 | 118 | 128 | 927,000 |
| 2006/06/09 | 122 | 124 | 118 | 121 | 728,000 |
| 2006/06/08 | 122 | 123 | 119 | 120 | 538,000 |
| 2006/06/07 | 129 | 134 | 125 | 126 | 463,000 |
| 2006/06/06 | 131 | 132 | 128 | 129 | 299,000 |
| 2006/06/05 | 130 | 132 | 126 | 130 | 717,000 |
| 2006/06/02 | 132 | 136 | 118 | 134 | 1,343,000 |
| 2006/06/01 | 141 | 145 | 132 | 132 | 723,000 |
| 2006/05/31 | 142 | 144 | 135 | 141 | 782,000 |
| 2006/05/30 | 148 | 149 | 147 | 147 | 581,000 |
| 2006/05/29 | 152 | 152 | 148 | 150 | 332,000 |
| 2006/05/26 | 152 | 152 | 148 | 151 | 371,000 |
| 2006/05/25 | 153 | 154 | 148 | 150 | 678,000 |
| 2006/05/24 | 150 | 153 | 148 | 151 | 364,000 |
| 2006/05/23 | 148 | 150 | 147 | 148 | 561,000 |
| 2006/05/22 | 157 | 159 | 149 | 150 | 655,000 |
| 2006/05/19 | 154 | 156 | 152 | 156 | 429,000 |
| 2006/05/18 | 148 | 160 | 146 | 157 | 1,373,000 |
| 2006/05/17 | 157 | 158 | 147 | 154 | 988,000 |
| 2006/05/16 | 167 | 168 | 155 | 156 | 1,134,000 |
| 2006/05/15 | 166 | 167 | 164 | 166 | 865,000 |
| 2006/05/12 | 164 | 171 | 164 | 171 | 655,000 |
| 2006/05/11 | 169 | 171 | 165 | 167 | 714,000 |
| 2006/05/10 | 172 | 174 | 168 | 169 | 1,096,000 |
| 2006/05/09 | 178 | 178 | 172 | 173 | 1,227,000 |
| 2006/05/08 | 175 | 179 | 175 | 178 | 1,801,000 |
| 2006/05/02 | 173 | 177 | 173 | 175 | 1,023,000 |
| 2006/05/01 | 179 | 183 | 173 | 174 | 3,962,000 |
| 2006/04/28 | 175 | 179 | 173 | 176 | 1,667,000 |
| 2006/04/27 | 172 | 180 | 171 | 174 | 3,231,000 |
| 2006/04/26 | 174 | 174 | 171 | 172 | 559,000 |
| 2006/04/25 | 168 | 176 | 168 | 174 | 1,664,000 |
| 2006/04/24 | 169 | 173 | 165 | 168 | 1,733,000 |
| 2006/04/21 | 179 | 181 | 168 | 171 | 6,927,000 |
| 2006/04/20 | 165 | 184 | 163 | 182 | 6,172,000 |
| 2006/04/19 | 166 | 170 | 164 | 165 | 570,000 |
| 2006/04/18 | 158 | 164 | 157 | 163 | 365,000 |
| 2006/04/17 | 166 | 167 | 160 | 160 | 599,000 |
| 2006/04/14 | 170 | 170 | 166 | 168 | 430,000 |
| 2006/04/13 | 172 | 173 | 169 | 169 | 380,000 |
| 2006/04/12 | 173 | 174 | 170 | 172 | 519,000 |
| 2006/04/11 | 170 | 178 | 168 | 174 | 1,620,000 |
| 2006/04/10 | 170 | 170 | 167 | 170 | 367,000 |
| 2006/04/07 | 171 | 171 | 166 | 169 | 399,000 |
| 2006/04/06 | 170 | 170 | 168 | 170 | 282,000 |
| 2006/04/05 | 171 | 173 | 168 | 168 | 651,000 |
| 2006/04/04 | 169 | 175 | 169 | 170 | 2,338,000 |
| 2006/04/03 | 166 | 169 | 166 | 167 | 513,000 |
| 2006/03/31 | 168 | 168 | 165 | 166 | 547,000 |
| 2006/03/30 | 169 | 170 | 167 | 168 | 396,000 |
| 2006/03/29 | 166 | 171 | 166 | 170 | 690,000 |
| 2006/03/28 | 163 | 168 | 163 | 166 | 224,000 |
| 2006/03/27 | 168 | 168 | 164 | 165 | 239,000 |
| 2006/03/24 | 168 | 168 | 165 | 166 | 275,000 |
| 2006/03/23 | 167 | 169 | 167 | 168 | 230,000 |
| 2006/03/22 | 168 | 168 | 165 | 167 | 257,000 |
| 2006/03/20 | 169 | 169 | 167 | 168 | 270,000 |
| 2006/03/17 | 164 | 168 | 164 | 168 | 176,000 |
| 2006/03/16 | 171 | 171 | 162 | 164 | 447,000 |
| 2006/03/15 | 170 | 171 | 170 | 170 | 204,000 |
| 2006/03/14 | 174 | 174 | 169 | 171 | 632,000 |
| 2006/03/13 | 168 | 172 | 167 | 172 | 641,000 |
| 2006/03/10 | 167 | 169 | 166 | 166 | 391,000 |
| 2006/03/09 | 166 | 168 | 165 | 167 | 549,000 |
| 2006/03/08 | 167 | 170 | 164 | 165 | 597,000 |
| 2006/03/07 | 162 | 166 | 162 | 164 | 321,000 |
| 2006/03/06 | 162 | 162 | 160 | 162 | 261,000 |
| 2006/03/03 | 160 | 163 | 160 | 162 | 354,000 |
| 2006/03/02 | 168 | 168 | 160 | 161 | 672,000 |
| 2006/03/01 | 163 | 168 | 162 | 165 | 691,000 |
| 2006/02/28 | 175 | 175 | 165 | 170 | 798,000 |
| 2006/02/27 | 181 | 184 | 174 | 174 | 2,412,000 |
| 2006/02/24 | 170 | 177 | 168 | 177 | 2,222,000 |
| 2006/02/23 | 164 | 169 | 163 | 168 | 990,000 |
| 2006/02/22 | 161 | 169 | 161 | 163 | 1,425,000 |
| 2006/02/21 | 152 | 158 | 152 | 158 | 988,000 |
| 2006/02/20 | 163 | 165 | 148 | 151 | 1,975,000 |
| 2006/02/17 | 178 | 180 | 162 | 163 | 8,289,000 |
| 2006/02/16 | 156 | 156 | 149 | 151 | 473,000 |
| 2006/02/15 | 158 | 161 | 155 | 157 | 925,000 |
| 2006/02/14 | 151 | 159 | 148 | 153 | 1,590,000 |
| 2006/02/13 | 162 | 163 | 145 | 146 | 1,210,000 |
| 2006/02/10 | 168 | 168 | 160 | 162 | 1,036,000 |
| 2006/02/09 | 173 | 176 | 166 | 169 | 1,083,000 |
| 2006/02/08 | 172 | 177 | 170 | 173 | 1,291,000 |
| 2006/02/07 | 174 | 175 | 172 | 172 | 906,000 |
| 2006/02/06 | 181 | 181 | 171 | 175 | 1,545,000 |
| 2006/02/03 | 181 | 182 | 176 | 181 | 1,865,000 |
| 2006/02/02 | 188 | 195 | 180 | 182 | 9,769,000 |
| 2006/02/01 | 168 | 189 | 168 | 188 | 27,661,000 |
| 2006/01/31 | 158 | 168 | 158 | 166 | 5,870,000 |
| 2006/01/30 | 157 | 159 | 156 | 157 | 602,000 |
| 2006/01/27 | 155 | 159 | 155 | 157 | 1,338,000 |
| 2006/01/26 | 148 | 156 | 146 | 154 | 1,498,000 |
| 2006/01/25 | 151 | 151 | 147 | 147 | 488,000 |
| 2006/01/24 | 144 | 147 | 144 | 147 | 307,000 |
| 2006/01/23 | 145 | 150 | 141 | 143 | 988,000 |
| 2006/01/20 | 154 | 160 | 149 | 151 | 1,874,000 |
| 2006/01/19 | 133 | 152 | 133 | 149 | 1,007,000 |
| 2006/01/18 | 150 | 151 | 126 | 135 | 1,493,000 |
| 2006/01/17 | 157 | 159 | 153 | 154 | 1,343,000 |
| 2006/01/16 | 158 | 160 | 155 | 160 | 1,543,000 |
| 2006/01/13 | 159 | 160 | 156 | 157 | 1,173,000 |
| 2006/01/12 | 158 | 161 | 157 | 158 | 1,353,000 |
| 2006/01/11 | 159 | 162 | 155 | 156 | 1,807,000 |
| 2006/01/10 | 165 | 165 | 154 | 156 | 3,049,000 |
| 2006/01/06 | 152 | 153 | 149 | 150 | 1,144,000 |
| 2006/01/05 | 153 | 153 | 149 | 149 | 2,402,000 |
| 2006/01/04 | 145 | 163 | 145 | 153 | 6,969,000 |