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 |
---|---|---|---|---|---|
2015/12/30 | 929 | 944 | 910 | 931 | 27,000 |
2015/12/29 | 914 | 948 | 909 | 922 | 63,400 |
2015/12/28 | 909 | 914 | 893 | 905 | 51,500 |
2015/12/25 | 885 | 896 | 872 | 879 | 59,200 |
2015/12/24 | 926 | 929 | 880 | 885 | 68,100 |
2015/12/22 | 923 | 934 | 923 | 926 | 21,200 |
2015/12/21 | 934 | 938 | 911 | 926 | 71,600 |
2015/12/18 | 961 | 961 | 932 | 934 | 61,100 |
2015/12/17 | 967 | 969 | 953 | 955 | 52,400 |
2015/12/16 | 964 | 964 | 940 | 952 | 38,900 |
2015/12/15 | 936 | 965 | 931 | 934 | 39,300 |
2015/12/14 | 939 | 953 | 920 | 951 | 88,500 |
2015/12/11 | 957 | 980 | 957 | 974 | 43,900 |
2015/12/10 | 989 | 999 | 972 | 972 | 53,600 |
2015/12/09 | 972 | 998 | 972 | 989 | 71,100 |
2015/12/08 | 998 | 1,020 | 970 | 980 | 124,300 |
2015/12/07 | 1,024 | 1,048 | 1,007 | 1,014 | 100,200 |
2015/12/04 | 1,030 | 1,043 | 1,023 | 1,025 | 92,800 |
2015/12/03 | 1,073 | 1,073 | 1,051 | 1,060 | 81,700 |
2015/12/02 | 1,070 | 1,077 | 1,035 | 1,075 | 169,900 |
2015/12/01 | 1,001 | 1,040 | 1,001 | 1,035 | 167,100 |
2015/11/30 | 981 | 997 | 981 | 995 | 109,300 |
2015/11/27 | 985 | 995 | 983 | 988 | 76,000 |
2015/11/26 | 985 | 996 | 985 | 988 | 69,400 |
2015/11/25 | 969 | 989 | 965 | 987 | 119,200 |
2015/11/24 | 948 | 970 | 940 | 969 | 108,600 |
2015/11/20 | 947 | 947 | 930 | 944 | 39,900 |
2015/11/19 | 935 | 947 | 930 | 942 | 112,900 |
2015/11/18 | 933 | 934 | 905 | 914 | 56,100 |
2015/11/17 | 925 | 933 | 917 | 927 | 52,200 |
2015/11/16 | 885 | 921 | 885 | 920 | 79,600 |
2015/11/13 | 873 | 900 | 866 | 900 | 98,300 |
2015/11/12 | 895 | 895 | 871 | 880 | 45,100 |
2015/11/11 | 880 | 896 | 874 | 892 | 58,900 |
2015/11/10 | 863 | 878 | 859 | 870 | 39,800 |
2015/11/09 | 870 | 882 | 858 | 865 | 87,100 |
2015/11/06 | 845 | 864 | 844 | 858 | 37,600 |
2015/11/05 | 827 | 858 | 827 | 850 | 43,000 |
2015/11/04 | 868 | 868 | 834 | 834 | 94,700 |
2015/11/02 | 853 | 864 | 841 | 850 | 96,900 |
2015/10/30 | 810 | 851 | 800 | 843 | 203,000 |
2015/10/29 | 774 | 791 | 771 | 783 | 28,600 |
2015/10/28 | 783 | 787 | 774 | 779 | 19,200 |
2015/10/27 | 800 | 800 | 780 | 793 | 33,700 |
2015/10/26 | 829 | 829 | 806 | 809 | 14,500 |
2015/10/23 | 825 | 836 | 821 | 821 | 52,900 |
2015/10/22 | 822 | 825 | 803 | 825 | 35,800 |
2015/10/21 | 800 | 825 | 800 | 825 | 35,200 |
2015/10/20 | 822 | 824 | 801 | 808 | 19,900 |
2015/10/19 | 823 | 825 | 813 | 822 | 36,000 |
2015/10/16 | 817 | 823 | 810 | 817 | 26,200 |
2015/10/15 | 782 | 818 | 781 | 817 | 34,700 |
2015/10/14 | 807 | 807 | 796 | 796 | 24,200 |
2015/10/13 | 799 | 818 | 795 | 811 | 20,200 |
2015/10/09 | 782 | 800 | 772 | 800 | 48,700 |
2015/10/08 | 780 | 785 | 775 | 777 | 25,600 |
2015/10/07 | 744 | 785 | 744 | 779 | 34,700 |
2015/10/06 | 753 | 755 | 745 | 750 | 13,600 |
2015/10/05 | 750 | 756 | 745 | 745 | 10,200 |
2015/10/02 | 747 | 753 | 730 | 750 | 5,500 |
2015/10/01 | 750 | 750 | 732 | 749 | 5,000 |
2015/09/30 | 755 | 755 | 740 | 746 | 7,400 |
2015/09/29 | 740 | 750 | 728 | 740 | 21,000 |
2015/09/28 | 740 | 755 | 740 | 748 | 8,700 |
2015/09/25 | 724 | 745 | 710 | 745 | 28,800 |
2015/09/24 | 726 | 745 | 724 | 731 | 16,300 |
2015/09/18 | 735 | 750 | 729 | 731 | 10,000 |
2015/09/17 | 740 | 750 | 730 | 750 | 12,800 |
2015/09/16 | 734 | 738 | 719 | 723 | 19,400 |
2015/09/15 | 731 | 735 | 720 | 721 | 13,200 |
2015/09/14 | 754 | 754 | 734 | 734 | 15,000 |
2015/09/11 | 745 | 756 | 741 | 754 | 27,700 |
2015/09/10 | 723 | 747 | 704 | 742 | 23,600 |
2015/09/09 | 720 | 732 | 719 | 732 | 12,900 |
2015/09/08 | 740 | 740 | 707 | 712 | 27,600 |
2015/09/07 | 718 | 720 | 705 | 714 | 10,300 |
2015/09/04 | 739 | 739 | 713 | 718 | 23,500 |
2015/09/03 | 735 | 758 | 735 | 739 | 18,400 |
2015/09/02 | 720 | 741 | 715 | 732 | 22,400 |
2015/09/01 | 763 | 763 | 735 | 735 | 20,400 |
2015/08/31 | 767 | 769 | 758 | 764 | 9,600 |
2015/08/28 | 770 | 771 | 758 | 767 | 11,400 |
2015/08/27 | 765 | 767 | 753 | 755 | 17,700 |
2015/08/26 | 770 | 770 | 731 | 748 | 24,200 |
2015/08/25 | 717 | 738 | 682 | 712 | 53,500 |
2015/08/24 | 757 | 774 | 731 | 732 | 58,200 |
2015/08/21 | 790 | 798 | 785 | 791 | 17,300 |
2015/08/20 | 797 | 798 | 792 | 796 | 10,600 |
2015/08/19 | 814 | 814 | 800 | 800 | 11,000 |
2015/08/18 | 814 | 818 | 810 | 815 | 12,400 |
2015/08/17 | 800 | 812 | 800 | 808 | 11,900 |
2015/08/14 | 812 | 812 | 800 | 807 | 14,600 |
2015/08/13 | 806 | 817 | 806 | 810 | 22,600 |
2015/08/12 | 800 | 814 | 800 | 804 | 25,800 |
2015/08/11 | 823 | 826 | 813 | 813 | 23,000 |
2015/08/10 | 823 | 823 | 815 | 821 | 34,600 |
2015/08/07 | 810 | 822 | 804 | 817 | 39,500 |
2015/08/06 | 814 | 818 | 801 | 802 | 51,700 |
2015/08/05 | 798 | 819 | 782 | 806 | 153,200 |
2015/08/04 | 740 | 761 | 735 | 760 | 22,000 |
2015/08/03 | 730 | 738 | 730 | 736 | 7,200 |
2015/07/31 | 730 | 730 | 722 | 730 | 8,300 |
2015/07/30 | 726 | 740 | 720 | 720 | 14,800 |
2015/07/29 | 735 | 735 | 720 | 729 | 6,300 |
2015/07/28 | 714 | 733 | 713 | 730 | 14,600 |
2015/07/27 | 742 | 742 | 722 | 723 | 16,500 |
2015/07/24 | 752 | 752 | 735 | 742 | 11,200 |
2015/07/23 | 754 | 757 | 748 | 752 | 8,800 |
2015/07/22 | 759 | 759 | 749 | 750 | 9,000 |
2015/07/21 | 762 | 763 | 751 | 753 | 5,700 |
2015/07/17 | 748 | 760 | 748 | 755 | 14,000 |
2015/07/16 | 758 | 758 | 743 | 753 | 16,700 |
2015/07/15 | 772 | 772 | 760 | 762 | 20,800 |
2015/07/14 | 764 | 764 | 752 | 757 | 14,600 |
2015/07/13 | 745 | 748 | 740 | 742 | 7,700 |
2015/07/10 | 725 | 738 | 720 | 733 | 17,400 |
2015/07/09 | 735 | 741 | 669 | 719 | 78,800 |
2015/07/08 | 772 | 772 | 747 | 750 | 35,200 |
2015/07/07 | 770 | 779 | 765 | 768 | 13,500 |
2015/07/06 | 773 | 777 | 765 | 769 | 26,100 |
2015/07/03 | 795 | 795 | 782 | 783 | 14,400 |
2015/07/02 | 797 | 797 | 781 | 792 | 18,600 |
2015/07/01 | 792 | 795 | 780 | 789 | 23,700 |
2015/06/30 | 763 | 794 | 763 | 794 | 46,400 |
2015/06/29 | 781 | 782 | 766 | 771 | 42,800 |
2015/06/26 | 795 | 795 | 783 | 786 | 75,500 |
2015/06/25 | 807 | 815 | 790 | 797 | 90,200 |
2015/06/24 | 814 | 817 | 807 | 812 | 35,500 |
2015/06/23 | 812 | 815 | 810 | 810 | 40,100 |
2015/06/22 | 820 | 820 | 812 | 813 | 18,500 |
2015/06/19 | 823 | 823 | 810 | 815 | 19,600 |
2015/06/18 | 820 | 821 | 816 | 817 | 22,500 |
2015/06/17 | 820 | 824 | 819 | 820 | 16,800 |
2015/06/16 | 829 | 829 | 819 | 821 | 13,600 |
2015/06/15 | 830 | 832 | 822 | 828 | 12,200 |
2015/06/12 | 829 | 831 | 824 | 826 | 29,500 |
2015/06/11 | 827 | 827 | 819 | 823 | 8,600 |
2015/06/10 | 822 | 828 | 817 | 819 | 20,100 |
2015/06/09 | 827 | 828 | 816 | 817 | 22,500 |
2015/06/08 | 831 | 832 | 821 | 825 | 19,300 |
2015/06/05 | 819 | 829 | 815 | 824 | 33,800 |
2015/06/04 | 819 | 819 | 815 | 819 | 30,900 |
2015/06/03 | 823 | 823 | 819 | 819 | 9,300 |
2015/06/02 | 828 | 831 | 819 | 819 | 18,400 |
2015/06/01 | 819 | 830 | 819 | 828 | 16,000 |
2015/05/29 | 834 | 836 | 828 | 830 | 12,400 |
2015/05/28 | 844 | 844 | 832 | 834 | 7,300 |
2015/05/27 | 841 | 844 | 832 | 838 | 15,800 |
2015/05/26 | 843 | 843 | 836 | 837 | 6,400 |
2015/05/25 | 838 | 844 | 838 | 840 | 12,600 |
2015/05/22 | 832 | 839 | 828 | 833 | 10,600 |
2015/05/21 | 838 | 838 | 830 | 832 | 12,300 |
2015/05/20 | 840 | 840 | 830 | 834 | 15,400 |
2015/05/19 | 826 | 837 | 826 | 836 | 12,200 |
2015/05/18 | 827 | 838 | 824 | 831 | 12,900 |
2015/05/15 | 828 | 837 | 824 | 832 | 9,700 |
2015/05/14 | 833 | 839 | 829 | 833 | 26,000 |
2015/05/13 | 818 | 839 | 818 | 834 | 26,600 |
2015/05/12 | 815 | 842 | 815 | 823 | 30,600 |
2015/05/11 | 842 | 849 | 818 | 820 | 47,800 |
2015/05/08 | 816 | 830 | 815 | 817 | 26,400 |
2015/05/07 | 820 | 823 | 811 | 815 | 27,200 |
2015/05/01 | 816 | 824 | 812 | 821 | 29,300 |
2015/04/30 | 828 | 828 | 817 | 819 | 26,900 |
2015/04/28 | 824 | 830 | 824 | 829 | 16,700 |
2015/04/27 | 830 | 833 | 823 | 831 | 9,200 |
2015/04/24 | 822 | 828 | 821 | 826 | 12,300 |
2015/04/23 | 823 | 827 | 819 | 825 | 21,600 |
2015/04/22 | 824 | 825 | 818 | 823 | 14,600 |
2015/04/21 | 815 | 823 | 815 | 818 | 11,700 |
2015/04/20 | 817 | 828 | 815 | 822 | 13,900 |
2015/04/17 | 821 | 827 | 820 | 821 | 15,200 |
2015/04/16 | 822 | 826 | 821 | 826 | 11,400 |
2015/04/15 | 836 | 836 | 820 | 822 | 33,400 |
2015/04/14 | 826 | 837 | 825 | 828 | 11,700 |
2015/04/13 | 841 | 842 | 826 | 828 | 10,500 |
2015/04/10 | 835 | 841 | 830 | 838 | 16,000 |
2015/04/09 | 831 | 835 | 830 | 835 | 12,300 |
2015/04/08 | 842 | 842 | 832 | 837 | 14,100 |
2015/04/07 | 836 | 842 | 831 | 835 | 19,700 |
2015/04/06 | 834 | 843 | 822 | 836 | 13,500 |
2015/04/03 | 821 | 830 | 813 | 830 | 20,100 |
2015/04/02 | 813 | 820 | 812 | 815 | 24,000 |
2015/04/01 | 820 | 823 | 813 | 816 | 31,400 |
2015/03/31 | 823 | 828 | 815 | 820 | 18,500 |
2015/03/30 | 828 | 830 | 813 | 813 | 35,300 |
2015/03/27 | 826 | 853 | 824 | 828 | 34,100 |
2015/03/26 | 842 | 842 | 826 | 826 | 28,900 |
2015/03/25 | 853 | 853 | 835 | 845 | 25,300 |
2015/03/24 | 837 | 851 | 837 | 846 | 8,700 |
2015/03/23 | 869 | 869 | 821 | 843 | 40,100 |
2015/03/20 | 851 | 869 | 844 | 844 | 31,500 |
2015/03/19 | 859 | 859 | 850 | 850 | 20,300 |
2015/03/18 | 859 | 860 | 853 | 854 | 12,800 |
2015/03/17 | 861 | 864 | 850 | 850 | 48,500 |
2015/03/16 | 870 | 871 | 860 | 861 | 47,600 |
2015/03/13 | 889 | 889 | 871 | 882 | 48,500 |
2015/03/12 | 883 | 883 | 866 | 875 | 30,800 |
2015/03/11 | 865 | 890 | 860 | 890 | 41,900 |
2015/03/10 | 876 | 891 | 870 | 875 | 48,000 |
2015/03/09 | 903 | 903 | 851 | 881 | 70,100 |
2015/03/06 | 912 | 914 | 877 | 877 | 38,300 |
2015/03/05 | 911 | 919 | 909 | 912 | 18,700 |
2015/03/04 | 924 | 924 | 906 | 922 | 15,200 |
2015/03/03 | 933 | 938 | 916 | 917 | 19,500 |
2015/03/02 | 932 | 946 | 930 | 934 | 20,200 |
2015/02/27 | 925 | 945 | 925 | 942 | 42,700 |
2015/02/26 | 930 | 941 | 927 | 929 | 35,600 |
2015/02/25 | 934 | 946 | 933 | 941 | 22,100 |
2015/02/24 | 943 | 948 | 935 | 941 | 34,300 |
2015/02/23 | 945 | 945 | 926 | 935 | 37,600 |
2015/02/20 | 931 | 945 | 931 | 935 | 42,900 |
2015/02/19 | 931 | 932 | 910 | 929 | 64,700 |
2015/02/18 | 932 | 947 | 932 | 939 | 69,800 |
2015/02/17 | 906 | 935 | 901 | 925 | 106,000 |
2015/02/16 | 883 | 904 | 883 | 897 | 65,900 |
2015/02/13 | 874 | 889 | 874 | 883 | 53,200 |
2015/02/12 | 886 | 894 | 876 | 881 | 50,600 |
2015/02/10 | 897 | 898 | 861 | 885 | 148,700 |
2015/02/09 | 918 | 925 | 876 | 888 | 474,700 |
2015/02/06 | 801 | 809 | 796 | 798 | 47,300 |
2015/02/05 | 800 | 810 | 798 | 802 | 18,000 |
2015/02/04 | 801 | 810 | 799 | 800 | 25,200 |
2015/02/03 | 809 | 815 | 800 | 801 | 46,900 |
2015/02/02 | 813 | 815 | 807 | 808 | 23,500 |
2015/01/30 | 833 | 833 | 821 | 824 | 10,200 |
2015/01/29 | 842 | 842 | 821 | 825 | 19,800 |
2015/01/28 | 825 | 843 | 822 | 843 | 13,800 |
2015/01/27 | 820 | 836 | 810 | 836 | 30,600 |
2015/01/26 | 811 | 816 | 809 | 815 | 11,000 |
2015/01/23 | 819 | 819 | 811 | 815 | 9,900 |
2015/01/22 | 811 | 817 | 809 | 813 | 20,700 |
2015/01/21 | 812 | 830 | 810 | 816 | 20,000 |
2015/01/20 | 811 | 825 | 811 | 817 | 17,100 |
2015/01/19 | 815 | 825 | 809 | 812 | 19,400 |
2015/01/16 | 823 | 823 | 805 | 812 | 31,700 |
2015/01/15 | 820 | 840 | 820 | 825 | 16,900 |
2015/01/14 | 815 | 820 | 815 | 816 | 18,200 |
2015/01/13 | 835 | 836 | 815 | 827 | 39,500 |
2015/01/09 | 843 | 849 | 831 | 836 | 24,300 |
2015/01/08 | 840 | 869 | 840 | 846 | 25,100 |
2015/01/07 | 845 | 869 | 830 | 834 | 30,800 |
2015/01/06 | 860 | 870 | 860 | 860 | 31,900 |
2015/01/05 | 867 | 882 | 867 | 874 | 17,300 |