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 |
|---|---|---|---|---|---|
| 2013/12/30 | 130 | 136 | 129 | 135 | 3,927,000 |
| 2013/12/27 | 127 | 130 | 123 | 130 | 3,402,000 |
| 2013/12/26 | 120 | 127 | 120 | 127 | 3,089,000 |
| 2013/12/25 | 112 | 120 | 111 | 119 | 3,069,000 |
| 2013/12/24 | 116 | 116 | 111 | 111 | 1,794,000 |
| 2013/12/20 | 116 | 116 | 115 | 116 | 819,000 |
| 2013/12/19 | 118 | 118 | 115 | 116 | 939,000 |
| 2013/12/18 | 116 | 118 | 116 | 116 | 641,000 |
| 2013/12/17 | 115 | 117 | 115 | 117 | 1,068,000 |
| 2013/12/16 | 118 | 119 | 114 | 115 | 1,683,000 |
| 2013/12/13 | 121 | 122 | 117 | 118 | 1,439,000 |
| 2013/12/12 | 124 | 126 | 121 | 121 | 2,166,000 |
| 2013/12/11 | 115 | 126 | 115 | 125 | 4,598,000 |
| 2013/12/10 | 120 | 120 | 116 | 118 | 2,112,000 |
| 2013/12/09 | 124 | 125 | 120 | 121 | 1,259,000 |
| 2013/12/06 | 121 | 123 | 120 | 123 | 1,465,000 |
| 2013/12/05 | 125 | 127 | 122 | 123 | 1,834,000 |
| 2013/12/04 | 127 | 127 | 125 | 125 | 1,280,000 |
| 2013/12/03 | 132 | 132 | 128 | 128 | 2,410,000 |
| 2013/12/02 | 133 | 133 | 131 | 132 | 1,190,000 |
| 2013/11/29 | 132 | 136 | 131 | 134 | 2,184,000 |
| 2013/11/28 | 134 | 134 | 130 | 133 | 1,615,000 |
| 2013/11/27 | 134 | 136 | 133 | 133 | 873,000 |
| 2013/11/26 | 132 | 136 | 131 | 135 | 1,516,000 |
| 2013/11/25 | 137 | 137 | 131 | 133 | 2,327,000 |
| 2013/11/22 | 138 | 139 | 135 | 138 | 2,416,000 |
| 2013/11/21 | 138 | 139 | 135 | 136 | 1,502,000 |
| 2013/11/20 | 137 | 139 | 137 | 138 | 1,423,000 |
| 2013/11/19 | 136 | 139 | 136 | 137 | 1,777,000 |
| 2013/11/18 | 137 | 138 | 135 | 137 | 1,115,000 |
| 2013/11/15 | 138 | 139 | 135 | 137 | 1,913,000 |
| 2013/11/14 | 138 | 140 | 136 | 138 | 3,018,000 |
| 2013/11/13 | 140 | 141 | 135 | 137 | 2,585,000 |
| 2013/11/12 | 138 | 142 | 138 | 141 | 2,291,000 |
| 2013/11/11 | 146 | 147 | 139 | 141 | 3,734,000 |
| 2013/11/08 | 138 | 146 | 138 | 144 | 5,160,000 |
| 2013/11/07 | 141 | 149 | 138 | 141 | 12,541,000 |
| 2013/11/06 | 134 | 143 | 131 | 141 | 7,469,000 |
| 2013/11/05 | 136 | 139 | 133 | 134 | 2,912,000 |
| 2013/11/01 | 139 | 141 | 132 | 137 | 4,320,000 |
| 2013/10/31 | 140 | 143 | 136 | 140 | 7,178,000 |
| 2013/10/30 | 150 | 157 | 138 | 140 | 38,475,000 |
| 2013/10/29 | 126 | 131 | 121 | 130 | 11,866,000 |
| 2013/10/28 | 119 | 127 | 117 | 127 | 7,619,000 |
| 2013/10/25 | 119 | 119 | 116 | 116 | 1,549,000 |
| 2013/10/24 | 116 | 120 | 115 | 118 | 2,333,000 |
| 2013/10/23 | 119 | 122 | 115 | 117 | 4,135,000 |
| 2013/10/22 | 115 | 118 | 114 | 117 | 2,940,000 |
| 2013/10/21 | 117 | 118 | 113 | 114 | 2,081,000 |
| 2013/10/18 | 112 | 117 | 111 | 116 | 3,049,000 |
| 2013/10/17 | 114 | 115 | 112 | 113 | 658,000 |
| 2013/10/16 | 113 | 114 | 111 | 111 | 1,222,000 |
| 2013/10/15 | 115 | 118 | 113 | 114 | 1,805,000 |
| 2013/10/11 | 115 | 116 | 113 | 114 | 1,450,000 |
| 2013/10/10 | 113 | 118 | 110 | 112 | 3,670,000 |
| 2013/10/09 | 106 | 113 | 106 | 111 | 3,001,000 |
| 2013/10/08 | 100 | 112 | 100 | 111 | 5,112,000 |
| 2013/10/07 | 107 | 107 | 103 | 103 | 2,616,000 |
| 2013/10/04 | 111 | 111 | 107 | 110 | 2,751,000 |
| 2013/10/03 | 114 | 115 | 111 | 112 | 1,348,000 |
| 2013/10/02 | 120 | 121 | 113 | 115 | 2,358,000 |
| 2013/10/01 | 122 | 124 | 118 | 118 | 2,012,000 |
| 2013/09/30 | 121 | 124 | 120 | 121 | 1,678,000 |
| 2013/09/27 | 127 | 128 | 121 | 124 | 2,271,000 |
| 2013/09/26 | 115 | 127 | 115 | 125 | 4,742,000 |
| 2013/09/25 | 129 | 131 | 118 | 120 | 5,226,000 |
| 2013/09/24 | 129 | 138 | 128 | 133 | 7,499,000 |
| 2013/09/20 | 132 | 133 | 127 | 128 | 6,617,000 |
| 2013/09/19 | 121 | 130 | 120 | 126 | 7,504,000 |
| 2013/09/18 | 125 | 126 | 118 | 121 | 6,917,000 |
| 2013/09/17 | 116 | 146 | 115 | 128 | 34,864,000 |
| 2013/09/13 | 112 | 118 | 109 | 114 | 8,663,000 |
| 2013/09/12 | 108 | 116 | 107 | 115 | 10,559,000 |
| 2013/09/11 | 118 | 127 | 105 | 113 | 53,727,000 |
| 2013/09/10 | 74 | 103 | 73 | 103 | 39,899,000 |
| 2013/09/09 | 76 | 76 | 73 | 73 | 4,344,000 |
| 2013/09/06 | 71 | 71 | 68 | 69 | 2,790,000 |
| 2013/09/05 | 70 | 71 | 70 | 71 | 3,331,000 |
| 2013/09/04 | 69 | 70 | 68 | 68 | 2,389,000 |
| 2013/09/03 | 66 | 70 | 66 | 70 | 3,020,000 |
| 2013/09/02 | 64 | 66 | 63 | 66 | 2,752,000 |
| 2013/08/30 | 64 | 65 | 63 | 64 | 2,093,000 |
| 2013/08/29 | 65 | 65 | 63 | 63 | 2,174,000 |
| 2013/08/28 | 65 | 65 | 63 | 64 | 2,760,000 |
| 2013/08/27 | 66 | 67 | 66 | 66 | 2,054,000 |
| 2013/08/26 | 65 | 68 | 65 | 67 | 2,554,000 |
| 2013/08/23 | 65 | 65 | 64 | 64 | 2,076,000 |
| 2013/08/22 | 66 | 66 | 64 | 64 | 2,684,000 |
| 2013/08/21 | 66 | 67 | 65 | 66 | 2,393,000 |
| 2013/08/20 | 66 | 67 | 66 | 67 | 1,609,000 |
| 2013/08/19 | 66 | 67 | 65 | 66 | 2,447,000 |
| 2013/08/16 | 65 | 66 | 65 | 66 | 1,726,000 |
| 2013/08/15 | 66 | 66 | 65 | 65 | 1,819,000 |
| 2013/08/14 | 65 | 66 | 65 | 66 | 1,874,000 |
| 2013/08/13 | 64 | 66 | 64 | 66 | 2,130,000 |
| 2013/08/12 | 64 | 65 | 63 | 63 | 1,887,000 |
| 2013/08/09 | 64 | 66 | 64 | 65 | 1,786,000 |
| 2013/08/08 | 65 | 65 | 64 | 65 | 1,975,000 |
| 2013/08/07 | 66 | 66 | 65 | 65 | 2,193,000 |
| 2013/08/06 | 68 | 68 | 66 | 66 | 2,090,000 |
| 2013/08/05 | 66 | 68 | 66 | 68 | 2,185,000 |
| 2013/08/02 | 65 | 67 | 65 | 67 | 2,368,000 |
| 2013/08/01 | 66 | 66 | 64 | 64 | 2,392,000 |
| 2013/07/31 | 66 | 66 | 65 | 66 | 2,555,000 |
| 2013/07/30 | 61 | 67 | 61 | 66 | 2,562,000 |
| 2013/07/29 | 64 | 64 | 61 | 61 | 2,246,000 |
| 2013/07/26 | 65 | 66 | 65 | 65 | 2,062,000 |
| 2013/07/25 | 69 | 69 | 67 | 67 | 2,138,000 |
| 2013/07/24 | 69 | 70 | 68 | 69 | 1,892,000 |
| 2013/07/23 | 70 | 71 | 70 | 70 | 1,427,000 |
| 2013/07/22 | 72 | 72 | 69 | 71 | 2,205,000 |
| 2013/07/19 | 73 | 73 | 71 | 72 | 1,898,000 |
| 2013/07/18 | 71 | 73 | 71 | 72 | 1,489,000 |
| 2013/07/17 | 72 | 73 | 71 | 72 | 1,884,000 |
| 2013/07/16 | 73 | 73 | 72 | 72 | 1,879,000 |
| 2013/07/12 | 73 | 73 | 72 | 73 | 1,930,000 |
| 2013/07/11 | 70 | 73 | 70 | 73 | 2,422,000 |
| 2013/07/10 | 72 | 73 | 71 | 72 | 2,383,000 |
| 2013/07/09 | 71 | 73 | 71 | 73 | 1,952,000 |
| 2013/07/08 | 73 | 74 | 70 | 71 | 2,904,000 |
| 2013/07/05 | 69 | 72 | 69 | 72 | 3,428,000 |
| 2013/07/04 | 68 | 69 | 67 | 68 | 2,735,000 |
| 2013/07/03 | 67 | 68 | 66 | 67 | 2,325,000 |
| 2013/07/02 | 64 | 68 | 64 | 67 | 2,471,000 |
| 2013/07/01 | 64 | 65 | 64 | 65 | 2,513,000 |
| 2013/06/28 | 62 | 63 | 60 | 63 | 2,247,000 |
| 2013/06/27 | 59 | 61 | 57 | 61 | 1,961,000 |
| 2013/06/26 | 63 | 63 | 57 | 57 | 2,230,000 |
| 2013/06/25 | 63 | 64 | 62 | 63 | 1,718,000 |
| 2013/06/24 | 64 | 64 | 63 | 63 | 1,739,000 |
| 2013/06/21 | 62 | 65 | 61 | 63 | 2,107,000 |
| 2013/06/20 | 65 | 65 | 64 | 65 | 1,111,000 |
| 2013/06/19 | 65 | 66 | 64 | 65 | 1,863,000 |
| 2013/06/18 | 63 | 65 | 63 | 64 | 994,000 |
| 2013/06/17 | 61 | 64 | 60 | 63 | 1,435,000 |
| 2013/06/14 | 62 | 63 | 60 | 60 | 2,184,000 |
| 2013/06/13 | 62 | 63 | 60 | 61 | 1,458,000 |
| 2013/06/12 | 59 | 64 | 59 | 63 | 1,770,000 |
| 2013/06/11 | 64 | 64 | 62 | 62 | 1,907,000 |
| 2013/06/10 | 62 | 65 | 61 | 65 | 1,785,000 |
| 2013/06/07 | 60 | 61 | 57 | 59 | 2,220,000 |
| 2013/06/06 | 65 | 66 | 62 | 62 | 2,270,000 |
| 2013/06/05 | 67 | 71 | 66 | 66 | 2,346,000 |
| 2013/06/04 | 65 | 67 | 64 | 66 | 1,490,000 |
| 2013/06/03 | 67 | 67 | 64 | 64 | 1,861,000 |
| 2013/05/31 | 68 | 69 | 67 | 68 | 1,292,000 |
| 2013/05/30 | 67 | 68 | 66 | 66 | 1,331,000 |
| 2013/05/29 | 69 | 70 | 67 | 69 | 1,373,000 |
| 2013/05/28 | 65 | 69 | 65 | 68 | 1,533,000 |
| 2013/05/27 | 68 | 69 | 63 | 66 | 3,132,000 |
| 2013/05/24 | 70 | 75 | 69 | 71 | 3,156,000 |
| 2013/05/23 | 78 | 78 | 69 | 70 | 4,331,000 |
| 2013/05/22 | 75 | 78 | 74 | 78 | 3,542,000 |
| 2013/05/21 | 75 | 76 | 74 | 76 | 2,195,000 |
| 2013/05/20 | 74 | 76 | 74 | 75 | 1,700,000 |
| 2013/05/17 | 71 | 76 | 71 | 74 | 2,678,000 |
| 2013/05/16 | 74 | 75 | 68 | 72 | 2,891,000 |
| 2013/05/15 | 79 | 79 | 73 | 73 | 2,675,000 |
| 2013/05/14 | 77 | 78 | 77 | 78 | 1,918,000 |
| 2013/05/13 | 76 | 79 | 76 | 77 | 1,799,000 |
| 2013/05/10 | 79 | 79 | 76 | 76 | 1,789,000 |
| 2013/05/09 | 81 | 81 | 78 | 78 | 1,530,000 |
| 2013/05/08 | 79 | 82 | 79 | 81 | 3,181,000 |
| 2013/05/07 | 78 | 79 | 77 | 78 | 2,177,000 |
| 2013/05/02 | 78 | 78 | 76 | 76 | 1,858,000 |
| 2013/05/01 | 78 | 80 | 78 | 78 | 2,395,000 |
| 2013/04/30 | 76 | 78 | 76 | 77 | 1,886,000 |
| 2013/04/26 | 79 | 79 | 76 | 76 | 2,784,000 |
| 2013/04/25 | 80 | 80 | 77 | 79 | 2,551,000 |
| 2013/04/24 | 83 | 84 | 79 | 79 | 4,535,000 |
| 2013/04/23 | 83 | 86 | 80 | 81 | 14,527,000 |
| 2013/04/22 | 70 | 79 | 70 | 79 | 7,545,000 |
| 2013/04/19 | 68 | 69 | 67 | 69 | 1,766,000 |
| 2013/04/18 | 68 | 70 | 68 | 68 | 1,520,000 |
| 2013/04/17 | 68 | 70 | 68 | 69 | 1,637,000 |
| 2013/04/16 | 66 | 69 | 65 | 68 | 1,987,000 |
| 2013/04/15 | 69 | 69 | 67 | 68 | 2,418,000 |
| 2013/04/12 | 69 | 69 | 66 | 68 | 2,420,000 |
| 2013/04/11 | 71 | 72 | 68 | 69 | 1,955,000 |
| 2013/04/10 | 70 | 71 | 69 | 70 | 2,831,000 |
| 2013/04/09 | 70 | 70 | 66 | 68 | 3,307,000 |
| 2013/04/08 | 65 | 70 | 63 | 70 | 3,748,000 |
| 2013/04/05 | 65 | 65 | 63 | 64 | 1,624,000 |
| 2013/04/04 | 60 | 63 | 59 | 63 | 1,451,000 |
| 2013/04/03 | 59 | 61 | 59 | 61 | 1,233,000 |
| 2013/04/02 | 57 | 59 | 56 | 58 | 1,835,000 |
| 2013/04/01 | 62 | 62 | 59 | 59 | 1,270,000 |
| 2013/03/29 | 63 | 63 | 61 | 62 | 1,378,000 |
| 2013/03/28 | 64 | 65 | 62 | 63 | 839,000 |
| 2013/03/27 | 63 | 65 | 63 | 64 | 797,000 |
| 2013/03/26 | 62 | 63 | 62 | 62 | 797,000 |
| 2013/03/25 | 64 | 64 | 62 | 62 | 798,000 |
| 2013/03/22 | 65 | 65 | 63 | 63 | 738,000 |
| 2013/03/21 | 64 | 66 | 62 | 65 | 1,566,000 |
| 2013/03/19 | 62 | 64 | 62 | 63 | 1,976,000 |
| 2013/03/18 | 62 | 63 | 61 | 61 | 1,833,000 |
| 2013/03/15 | 64 | 65 | 64 | 64 | 1,178,000 |
| 2013/03/14 | 65 | 66 | 64 | 65 | 1,127,000 |
| 2013/03/13 | 66 | 67 | 65 | 65 | 633,000 |
| 2013/03/12 | 68 | 68 | 66 | 67 | 799,000 |
| 2013/03/11 | 67 | 68 | 67 | 68 | 551,000 |
| 2013/03/08 | 66 | 67 | 66 | 66 | 931,000 |
| 2013/03/07 | 66 | 67 | 65 | 66 | 882,000 |
| 2013/03/06 | 66 | 67 | 66 | 66 | 591,000 |
| 2013/03/05 | 66 | 68 | 66 | 66 | 808,000 |
| 2013/03/04 | 67 | 69 | 66 | 66 | 1,172,000 |
| 2013/03/01 | 66 | 67 | 66 | 67 | 870,000 |
| 2013/02/28 | 66 | 66 | 65 | 66 | 1,235,000 |
| 2013/02/27 | 62 | 67 | 62 | 64 | 1,712,000 |
| 2013/02/26 | 63 | 64 | 62 | 62 | 919,000 |
| 2013/02/25 | 66 | 66 | 64 | 64 | 637,000 |
| 2013/02/22 | 65 | 66 | 64 | 64 | 951,000 |
| 2013/02/21 | 65 | 68 | 65 | 66 | 1,121,000 |
| 2013/02/20 | 67 | 68 | 65 | 65 | 793,000 |
| 2013/02/19 | 65 | 68 | 65 | 67 | 1,320,000 |
| 2013/02/18 | 62 | 66 | 61 | 64 | 906,000 |
| 2013/02/15 | 61 | 62 | 56 | 60 | 1,555,000 |
| 2013/02/14 | 62 | 62 | 61 | 61 | 1,105,000 |
| 2013/02/13 | 67 | 67 | 60 | 61 | 1,872,000 |
| 2013/02/12 | 69 | 69 | 67 | 67 | 1,485,000 |
| 2013/02/08 | 71 | 71 | 69 | 69 | 1,054,000 |
| 2013/02/07 | 70 | 72 | 68 | 70 | 2,111,000 |
| 2013/02/06 | 71 | 72 | 70 | 70 | 621,000 |
| 2013/02/05 | 71 | 72 | 70 | 70 | 923,000 |
| 2013/02/04 | 73 | 73 | 71 | 71 | 1,131,000 |
| 2013/02/01 | 75 | 75 | 72 | 72 | 719,000 |
| 2013/01/31 | 74 | 74 | 72 | 73 | 1,319,000 |
| 2013/01/30 | 70 | 76 | 70 | 75 | 3,709,000 |
| 2013/01/29 | 69 | 72 | 69 | 70 | 1,169,000 |
| 2013/01/28 | 71 | 71 | 69 | 70 | 796,000 |
| 2013/01/25 | 71 | 72 | 69 | 69 | 1,120,000 |
| 2013/01/24 | 66 | 70 | 66 | 70 | 1,953,000 |
| 2013/01/23 | 73 | 73 | 67 | 67 | 1,874,000 |
| 2013/01/22 | 75 | 77 | 72 | 73 | 1,426,000 |
| 2013/01/21 | 74 | 76 | 71 | 74 | 1,622,000 |
| 2013/01/18 | 76 | 77 | 73 | 74 | 1,591,000 |
| 2013/01/17 | 76 | 78 | 72 | 73 | 2,245,000 |
| 2013/01/16 | 79 | 81 | 76 | 76 | 2,435,000 |
| 2013/01/15 | 80 | 82 | 79 | 81 | 2,728,000 |
| 2013/01/11 | 82 | 83 | 79 | 80 | 2,158,000 |
| 2013/01/10 | 82 | 83 | 80 | 82 | 3,746,000 |
| 2013/01/09 | 74 | 80 | 73 | 80 | 3,735,000 |
| 2013/01/08 | 74 | 77 | 74 | 75 | 1,768,000 |
| 2013/01/07 | 74 | 77 | 71 | 74 | 2,988,000 |
| 2013/01/04 | 72 | 73 | 71 | 73 | 1,165,000 |