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 |
---|---|---|---|---|---|
2012/12/28 | 71 | 71 | 69 | 70 | 1,400,000 |
2012/12/27 | 73 | 74 | 71 | 71 | 3,339,000 |
2012/12/26 | 69 | 71 | 68 | 70 | 2,578,000 |
2012/12/25 | 69 | 70 | 67 | 68 | 2,046,000 |
2012/12/21 | 68 | 71 | 66 | 68 | 5,064,000 |
2012/12/20 | 68 | 69 | 66 | 68 | 3,247,000 |
2012/12/19 | 65 | 69 | 64 | 69 | 5,829,000 |
2012/12/18 | 63 | 65 | 62 | 64 | 1,683,000 |
2012/12/17 | 65 | 66 | 63 | 63 | 1,726,000 |
2012/12/14 | 61 | 65 | 61 | 64 | 3,332,000 |
2012/12/13 | 61 | 63 | 60 | 62 | 2,019,000 |
2012/12/12 | 63 | 65 | 61 | 61 | 2,820,000 |
2012/12/11 | 61 | 63 | 59 | 63 | 2,727,000 |
2012/12/10 | 68 | 69 | 62 | 62 | 7,381,000 |
2012/12/07 | 59 | 63 | 58 | 63 | 6,076,000 |
2012/12/06 | 53 | 55 | 52 | 55 | 1,612,000 |
2012/12/05 | 52 | 53 | 52 | 53 | 427,000 |
2012/12/04 | 54 | 56 | 52 | 53 | 2,621,000 |
2012/12/03 | 53 | 54 | 52 | 53 | 2,240,000 |
2012/11/30 | 52 | 52 | 50 | 51 | 1,599,000 |
2012/11/29 | 50 | 53 | 50 | 51 | 2,398,000 |
2012/11/28 | 53 | 53 | 49 | 50 | 2,230,000 |
2012/11/27 | 47 | 52 | 46 | 52 | 2,671,000 |
2012/11/26 | 47 | 48 | 46 | 48 | 503,000 |
2012/11/22 | 46 | 47 | 46 | 46 | 334,000 |
2012/11/21 | 47 | 47 | 46 | 46 | 632,000 |
2012/11/20 | 47 | 48 | 46 | 46 | 944,000 |
2012/11/19 | 46 | 47 | 46 | 46 | 865,000 |
2012/11/16 | 47 | 47 | 45 | 46 | 822,000 |
2012/11/15 | 44 | 47 | 44 | 46 | 1,524,000 |
2012/11/14 | 43 | 44 | 43 | 44 | 334,000 |
2012/11/13 | 43 | 43 | 43 | 43 | 411,000 |
2012/11/12 | 44 | 44 | 43 | 43 | 412,000 |
2012/11/09 | 43 | 44 | 43 | 43 | 590,000 |
2012/11/08 | 44 | 44 | 43 | 43 | 616,000 |
2012/11/07 | 44 | 45 | 44 | 44 | 677,000 |
2012/11/06 | 45 | 45 | 44 | 44 | 380,000 |
2012/11/05 | 46 | 46 | 45 | 45 | 396,000 |
2012/11/02 | 45 | 46 | 45 | 45 | 481,000 |
2012/11/01 | 45 | 45 | 44 | 45 | 402,000 |
2012/10/31 | 44 | 45 | 44 | 45 | 397,000 |
2012/10/30 | 45 | 46 | 44 | 44 | 570,000 |
2012/10/29 | 46 | 46 | 45 | 46 | 679,000 |
2012/10/26 | 46 | 47 | 45 | 46 | 1,323,000 |
2012/10/25 | 44 | 46 | 44 | 46 | 802,000 |
2012/10/24 | 44 | 44 | 43 | 43 | 310,000 |
2012/10/23 | 45 | 45 | 43 | 44 | 639,000 |
2012/10/22 | 44 | 45 | 43 | 45 | 502,000 |
2012/10/19 | 45 | 45 | 43 | 44 | 485,000 |
2012/10/18 | 45 | 45 | 44 | 45 | 591,000 |
2012/10/17 | 42 | 45 | 42 | 43 | 727,000 |
2012/10/16 | 43 | 43 | 42 | 42 | 427,000 |
2012/10/15 | 43 | 44 | 42 | 43 | 493,000 |
2012/10/12 | 43 | 43 | 42 | 42 | 506,000 |
2012/10/11 | 42 | 43 | 42 | 42 | 650,000 |
2012/10/10 | 42 | 42 | 42 | 42 | 244,000 |
2012/10/09 | 42 | 43 | 42 | 42 | 156,000 |
2012/10/05 | 43 | 44 | 42 | 43 | 568,000 |
2012/10/04 | 43 | 44 | 43 | 43 | 267,000 |
2012/10/03 | 41 | 44 | 41 | 44 | 581,000 |
2012/10/02 | 43 | 44 | 42 | 42 | 612,000 |
2012/10/01 | 44 | 44 | 42 | 42 | 496,000 |
2012/09/28 | 45 | 45 | 44 | 44 | 290,000 |
2012/09/27 | 44 | 45 | 44 | 44 | 154,000 |
2012/09/26 | 45 | 45 | 44 | 45 | 174,000 |
2012/09/25 | 45 | 46 | 45 | 46 | 215,000 |
2012/09/24 | 45 | 46 | 45 | 46 | 148,000 |
2012/09/21 | 46 | 46 | 45 | 46 | 130,000 |
2012/09/20 | 47 | 48 | 46 | 46 | 297,000 |
2012/09/19 | 48 | 48 | 47 | 47 | 454,000 |
2012/09/18 | 46 | 48 | 46 | 48 | 588,000 |
2012/09/14 | 45 | 46 | 45 | 46 | 408,000 |
2012/09/13 | 44 | 45 | 43 | 44 | 328,000 |
2012/09/12 | 42 | 44 | 42 | 43 | 517,000 |
2012/09/11 | 44 | 44 | 43 | 44 | 362,000 |
2012/09/10 | 43 | 44 | 42 | 44 | 560,000 |
2012/09/07 | 42 | 43 | 42 | 42 | 453,000 |
2012/09/06 | 42 | 42 | 41 | 41 | 604,000 |
2012/09/05 | 43 | 43 | 42 | 42 | 551,000 |
2012/09/04 | 44 | 44 | 43 | 43 | 252,000 |
2012/09/03 | 44 | 44 | 43 | 44 | 222,000 |
2012/08/31 | 45 | 45 | 44 | 44 | 290,000 |
2012/08/30 | 46 | 47 | 44 | 45 | 962,000 |
2012/08/29 | 45 | 46 | 45 | 46 | 128,000 |
2012/08/28 | 46 | 46 | 45 | 45 | 294,000 |
2012/08/27 | 46 | 47 | 46 | 46 | 138,000 |
2012/08/24 | 47 | 47 | 46 | 46 | 421,000 |
2012/08/23 | 46 | 48 | 46 | 48 | 273,000 |
2012/08/22 | 49 | 49 | 47 | 47 | 650,000 |
2012/08/21 | 48 | 50 | 48 | 49 | 708,000 |
2012/08/20 | 48 | 48 | 48 | 48 | 316,000 |
2012/08/17 | 48 | 49 | 48 | 49 | 337,000 |
2012/08/16 | 47 | 48 | 47 | 48 | 176,000 |
2012/08/15 | 47 | 49 | 47 | 47 | 1,221,000 |
2012/08/14 | 46 | 47 | 45 | 47 | 422,000 |
2012/08/13 | 45 | 47 | 45 | 46 | 278,000 |
2012/08/10 | 47 | 47 | 45 | 46 | 297,000 |
2012/08/09 | 46 | 47 | 46 | 47 | 510,000 |
2012/08/08 | 46 | 48 | 46 | 47 | 406,000 |
2012/08/07 | 46 | 47 | 45 | 46 | 685,000 |
2012/08/06 | 48 | 49 | 46 | 47 | 679,000 |
2012/08/03 | 48 | 49 | 47 | 49 | 356,000 |
2012/08/02 | 50 | 50 | 49 | 49 | 244,000 |
2012/08/01 | 50 | 51 | 49 | 50 | 253,000 |
2012/07/31 | 52 | 52 | 50 | 52 | 147,000 |
2012/07/30 | 52 | 53 | 51 | 51 | 318,000 |
2012/07/27 | 52 | 52 | 51 | 51 | 295,000 |
2012/07/26 | 48 | 51 | 46 | 51 | 620,000 |
2012/07/25 | 47 | 48 | 46 | 47 | 433,000 |
2012/07/24 | 47 | 49 | 46 | 47 | 695,000 |
2012/07/23 | 49 | 49 | 47 | 47 | 555,000 |
2012/07/20 | 51 | 51 | 50 | 50 | 431,000 |
2012/07/19 | 51 | 52 | 51 | 51 | 191,000 |
2012/07/18 | 55 | 55 | 50 | 50 | 1,131,000 |
2012/07/17 | 53 | 55 | 53 | 54 | 398,000 |
2012/07/13 | 50 | 52 | 50 | 52 | 469,000 |
2012/07/12 | 51 | 51 | 50 | 50 | 450,000 |
2012/07/11 | 52 | 52 | 51 | 51 | 700,000 |
2012/07/10 | 53 | 55 | 53 | 53 | 486,000 |
2012/07/09 | 53 | 54 | 53 | 53 | 389,000 |
2012/07/06 | 54 | 56 | 54 | 54 | 623,000 |
2012/07/05 | 55 | 56 | 53 | 55 | 668,000 |
2012/07/04 | 57 | 58 | 55 | 55 | 1,037,000 |
2012/07/03 | 58 | 59 | 57 | 57 | 430,000 |
2012/07/02 | 60 | 60 | 57 | 58 | 1,119,000 |
2012/06/29 | 55 | 60 | 54 | 59 | 1,268,000 |
2012/06/28 | 56 | 57 | 55 | 55 | 680,000 |
2012/06/27 | 57 | 57 | 55 | 57 | 664,000 |
2012/06/26 | 55 | 57 | 54 | 56 | 2,185,000 |
2012/06/25 | 54 | 58 | 54 | 57 | 2,143,000 |
2012/06/22 | 48 | 53 | 48 | 53 | 1,760,000 |
2012/06/21 | 47 | 49 | 46 | 49 | 426,000 |
2012/06/20 | 45 | 47 | 45 | 46 | 961,000 |
2012/06/19 | 44 | 45 | 43 | 43 | 203,000 |
2012/06/18 | 44 | 45 | 44 | 44 | 165,000 |
2012/06/15 | 43 | 44 | 43 | 43 | 398,000 |
2012/06/14 | 44 | 44 | 43 | 43 | 247,000 |
2012/06/13 | 44 | 45 | 44 | 44 | 334,000 |
2012/06/12 | 43 | 44 | 43 | 44 | 275,000 |
2012/06/11 | 44 | 45 | 43 | 43 | 194,000 |
2012/06/08 | 45 | 45 | 43 | 43 | 228,000 |
2012/06/07 | 44 | 45 | 44 | 45 | 347,000 |
2012/06/06 | 42 | 43 | 41 | 43 | 304,000 |
2012/06/05 | 39 | 41 | 39 | 40 | 349,000 |
2012/06/04 | 40 | 40 | 39 | 39 | 292,000 |
2012/06/01 | 41 | 42 | 41 | 41 | 160,000 |
2012/05/31 | 41 | 42 | 40 | 41 | 282,000 |
2012/05/30 | 40 | 41 | 40 | 41 | 268,000 |
2012/05/29 | 41 | 42 | 40 | 41 | 471,000 |
2012/05/28 | 42 | 43 | 41 | 41 | 235,000 |
2012/05/25 | 43 | 44 | 42 | 42 | 88,000 |
2012/05/24 | 43 | 44 | 42 | 44 | 274,000 |
2012/05/23 | 46 | 46 | 43 | 43 | 444,000 |
2012/05/22 | 44 | 46 | 44 | 45 | 449,000 |
2012/05/21 | 43 | 44 | 42 | 43 | 176,000 |
2012/05/18 | 42 | 43 | 41 | 43 | 318,000 |
2012/05/17 | 42 | 44 | 41 | 43 | 263,000 |
2012/05/16 | 43 | 43 | 41 | 41 | 168,000 |
2012/05/15 | 42 | 43 | 40 | 43 | 481,000 |
2012/05/14 | 46 | 47 | 42 | 44 | 719,000 |
2012/05/11 | 49 | 49 | 45 | 45 | 555,000 |
2012/05/10 | 47 | 50 | 47 | 49 | 371,000 |
2012/05/09 | 48 | 48 | 46 | 47 | 314,000 |
2012/05/08 | 48 | 50 | 47 | 49 | 344,000 |
2012/05/07 | 49 | 50 | 47 | 47 | 675,000 |
2012/05/02 | 52 | 53 | 50 | 51 | 883,000 |
2012/05/01 | 55 | 55 | 51 | 52 | 913,000 |
2012/04/27 | 58 | 58 | 55 | 56 | 304,000 |
2012/04/26 | 57 | 58 | 57 | 58 | 275,000 |
2012/04/25 | 57 | 58 | 56 | 57 | 138,000 |
2012/04/24 | 56 | 57 | 55 | 57 | 382,000 |
2012/04/23 | 58 | 58 | 56 | 56 | 137,000 |
2012/04/20 | 57 | 58 | 56 | 57 | 141,000 |
2012/04/19 | 59 | 59 | 57 | 57 | 241,000 |
2012/04/18 | 57 | 60 | 56 | 59 | 927,000 |
2012/04/17 | 58 | 58 | 56 | 57 | 291,000 |
2012/04/16 | 57 | 58 | 57 | 58 | 136,000 |
2012/04/13 | 56 | 59 | 56 | 59 | 1,026,000 |
2012/04/12 | 55 | 56 | 54 | 55 | 588,000 |
2012/04/11 | 57 | 57 | 55 | 56 | 584,000 |
2012/04/10 | 59 | 60 | 57 | 58 | 442,000 |
2012/04/09 | 58 | 60 | 58 | 59 | 460,000 |
2012/04/06 | 58 | 59 | 58 | 59 | 461,000 |
2012/04/05 | 61 | 61 | 58 | 60 | 808,000 |
2012/04/04 | 62 | 62 | 61 | 61 | 267,000 |
2012/04/03 | 63 | 64 | 61 | 61 | 729,000 |
2012/04/02 | 65 | 65 | 63 | 63 | 464,000 |
2012/03/30 | 65 | 66 | 64 | 64 | 369,000 |
2012/03/29 | 64 | 65 | 64 | 65 | 506,000 |
2012/03/28 | 64 | 65 | 64 | 64 | 206,000 |
2012/03/27 | 63 | 65 | 63 | 65 | 463,000 |
2012/03/26 | 64 | 65 | 63 | 63 | 449,000 |
2012/03/23 | 65 | 66 | 64 | 64 | 338,000 |
2012/03/22 | 65 | 66 | 65 | 65 | 157,000 |
2012/03/21 | 66 | 67 | 65 | 66 | 1,008,000 |
2012/03/19 | 63 | 67 | 63 | 66 | 916,000 |
2012/03/16 | 65 | 65 | 64 | 64 | 216,000 |
2012/03/15 | 67 | 67 | 65 | 65 | 451,000 |
2012/03/14 | 66 | 68 | 66 | 66 | 566,000 |
2012/03/13 | 66 | 68 | 66 | 66 | 497,000 |
2012/03/12 | 68 | 68 | 66 | 67 | 585,000 |
2012/03/09 | 68 | 68 | 66 | 67 | 644,000 |
2012/03/08 | 69 | 69 | 66 | 67 | 810,000 |
2012/03/07 | 67 | 69 | 67 | 68 | 801,000 |
2012/03/06 | 67 | 70 | 65 | 68 | 2,241,000 |
2012/03/05 | 64 | 68 | 64 | 65 | 1,674,000 |
2012/03/02 | 62 | 64 | 61 | 63 | 900,000 |
2012/03/01 | 64 | 65 | 62 | 62 | 570,000 |
2012/02/29 | 64 | 66 | 63 | 64 | 845,000 |
2012/02/28 | 64 | 66 | 64 | 65 | 927,000 |
2012/02/27 | 67 | 68 | 66 | 66 | 572,000 |
2012/02/24 | 68 | 68 | 67 | 68 | 519,000 |
2012/02/23 | 68 | 69 | 67 | 68 | 618,000 |
2012/02/22 | 68 | 68 | 66 | 68 | 851,000 |
2012/02/21 | 61 | 68 | 61 | 67 | 2,024,000 |
2012/02/20 | 67 | 67 | 62 | 63 | 1,409,000 |
2012/02/17 | 68 | 69 | 66 | 66 | 1,047,000 |
2012/02/16 | 68 | 69 | 67 | 68 | 560,000 |
2012/02/15 | 68 | 69 | 67 | 68 | 615,000 |
2012/02/14 | 66 | 69 | 66 | 69 | 2,042,000 |
2012/02/13 | 67 | 69 | 66 | 67 | 3,120,000 |
2012/02/10 | 73 | 75 | 72 | 72 | 2,160,000 |
2012/02/09 | 79 | 79 | 73 | 74 | 3,957,000 |
2012/02/08 | 80 | 81 | 77 | 80 | 4,364,000 |
2012/02/07 | 80 | 83 | 77 | 79 | 15,511,000 |
2012/02/06 | 69 | 78 | 68 | 77 | 14,894,000 |
2012/02/03 | 64 | 68 | 63 | 66 | 4,085,000 |
2012/02/02 | 64 | 65 | 62 | 63 | 695,000 |
2012/02/01 | 59 | 65 | 59 | 62 | 3,722,000 |
2012/01/31 | 60 | 61 | 59 | 60 | 553,000 |
2012/01/30 | 59 | 61 | 58 | 61 | 1,185,000 |
2012/01/27 | 62 | 63 | 60 | 61 | 1,093,000 |
2012/01/26 | 65 | 65 | 62 | 62 | 1,202,000 |
2012/01/25 | 64 | 64 | 62 | 64 | 1,262,000 |
2012/01/24 | 66 | 67 | 62 | 63 | 2,149,000 |
2012/01/23 | 63 | 66 | 63 | 64 | 2,896,000 |
2012/01/20 | 63 | 64 | 60 | 62 | 2,747,000 |
2012/01/19 | 62 | 65 | 59 | 64 | 5,618,000 |
2012/01/18 | 68 | 69 | 59 | 61 | 15,140,000 |
2012/01/17 | 45 | 74 | 45 | 71 | 29,410,000 |
2012/01/16 | 44 | 45 | 42 | 45 | 1,140,000 |
2012/01/13 | 43 | 45 | 43 | 44 | 321,000 |
2012/01/12 | 44 | 45 | 43 | 43 | 723,000 |
2012/01/11 | 45 | 48 | 44 | 45 | 3,176,000 |
2012/01/10 | 42 | 44 | 41 | 43 | 521,000 |
2012/01/06 | 43 | 44 | 41 | 41 | 804,000 |
2012/01/05 | 43 | 44 | 42 | 44 | 675,000 |
2012/01/04 | 41 | 43 | 40 | 42 | 425,000 |