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 |
---|---|---|---|---|---|
2016/12/30 | 951 | 965 | 951 | 957 | 30,400 |
2016/12/29 | 935 | 947 | 935 | 945 | 29,900 |
2016/12/28 | 925 | 952 | 925 | 940 | 14,400 |
2016/12/27 | 930 | 931 | 920 | 920 | 25,900 |
2016/12/26 | 921 | 931 | 920 | 922 | 17,800 |
2016/12/22 | 920 | 926 | 917 | 919 | 18,600 |
2016/12/21 | 931 | 937 | 927 | 930 | 23,700 |
2016/12/20 | 923 | 927 | 920 | 926 | 12,400 |
2016/12/19 | 920 | 927 | 916 | 923 | 16,500 |
2016/12/16 | 933 | 936 | 918 | 928 | 19,200 |
2016/12/15 | 939 | 939 | 925 | 928 | 16,800 |
2016/12/14 | 928 | 933 | 925 | 930 | 18,200 |
2016/12/13 | 935 | 935 | 910 | 925 | 30,500 |
2016/12/12 | 949 | 949 | 933 | 938 | 19,500 |
2016/12/09 | 940 | 945 | 937 | 944 | 21,800 |
2016/12/08 | 962 | 962 | 949 | 953 | 15,000 |
2016/12/07 | 963 | 965 | 950 | 957 | 13,200 |
2016/12/06 | 942 | 974 | 942 | 955 | 14,300 |
2016/12/05 | 938 | 950 | 935 | 942 | 25,500 |
2016/12/02 | 943 | 956 | 935 | 938 | 17,900 |
2016/12/01 | 947 | 975 | 943 | 949 | 34,300 |
2016/11/30 | 948 | 948 | 939 | 946 | 14,000 |
2016/11/29 | 930 | 940 | 928 | 939 | 16,600 |
2016/11/28 | 920 | 933 | 914 | 931 | 23,500 |
2016/11/25 | 915 | 924 | 910 | 917 | 24,800 |
2016/11/24 | 927 | 931 | 918 | 921 | 14,700 |
2016/11/22 | 920 | 930 | 908 | 917 | 26,200 |
2016/11/21 | 892 | 910 | 891 | 905 | 15,400 |
2016/11/18 | 897 | 897 | 885 | 889 | 8,400 |
2016/11/17 | 887 | 894 | 881 | 889 | 16,300 |
2016/11/16 | 890 | 890 | 877 | 886 | 10,400 |
2016/11/15 | 889 | 892 | 880 | 882 | 13,300 |
2016/11/14 | 890 | 891 | 883 | 887 | 10,300 |
2016/11/11 | 879 | 900 | 864 | 873 | 20,700 |
2016/11/10 | 891 | 891 | 864 | 879 | 21,700 |
2016/11/09 | 870 | 870 | 827 | 833 | 33,400 |
2016/11/08 | 871 | 876 | 860 | 871 | 19,300 |
2016/11/07 | 890 | 900 | 866 | 870 | 28,000 |
2016/11/04 | 853 | 878 | 853 | 861 | 19,600 |
2016/11/02 | 881 | 885 | 874 | 875 | 13,400 |
2016/11/01 | 901 | 901 | 891 | 896 | 10,200 |
2016/10/31 | 915 | 915 | 899 | 906 | 21,800 |
2016/10/28 | 896 | 916 | 896 | 914 | 37,500 |
2016/10/27 | 905 | 910 | 892 | 905 | 16,900 |
2016/10/26 | 900 | 904 | 885 | 904 | 15,300 |
2016/10/25 | 900 | 903 | 888 | 892 | 15,100 |
2016/10/24 | 889 | 898 | 885 | 893 | 15,500 |
2016/10/21 | 877 | 887 | 869 | 884 | 19,300 |
2016/10/20 | 878 | 878 | 864 | 871 | 8,100 |
2016/10/19 | 868 | 874 | 860 | 872 | 14,600 |
2016/10/18 | 845 | 868 | 842 | 862 | 14,300 |
2016/10/17 | 852 | 852 | 840 | 840 | 13,300 |
2016/10/14 | 841 | 846 | 840 | 846 | 6,700 |
2016/10/13 | 840 | 844 | 834 | 841 | 15,200 |
2016/10/12 | 836 | 847 | 836 | 842 | 13,200 |
2016/10/11 | 833 | 840 | 832 | 839 | 9,600 |
2016/10/07 | 844 | 844 | 823 | 833 | 28,300 |
2016/10/06 | 855 | 855 | 845 | 846 | 7,900 |
2016/10/05 | 853 | 853 | 840 | 843 | 6,700 |
2016/10/04 | 853 | 853 | 839 | 843 | 10,000 |
2016/10/03 | 857 | 862 | 853 | 853 | 4,600 |
2016/09/30 | 874 | 874 | 856 | 857 | 8,400 |
2016/09/29 | 867 | 876 | 860 | 874 | 6,600 |
2016/09/28 | 862 | 866 | 859 | 865 | 6,900 |
2016/09/27 | 864 | 864 | 850 | 862 | 12,400 |
2016/09/26 | 886 | 886 | 865 | 867 | 4,700 |
2016/09/23 | 886 | 886 | 873 | 880 | 14,200 |
2016/09/21 | 844 | 880 | 844 | 876 | 14,000 |
2016/09/20 | 845 | 858 | 840 | 857 | 13,000 |
2016/09/16 | 841 | 841 | 831 | 833 | 8,100 |
2016/09/15 | 849 | 849 | 832 | 833 | 11,200 |
2016/09/14 | 838 | 845 | 836 | 843 | 6,300 |
2016/09/13 | 847 | 847 | 836 | 838 | 11,100 |
2016/09/12 | 842 | 842 | 836 | 842 | 14,200 |
2016/09/09 | 851 | 854 | 851 | 852 | 11,000 |
2016/09/08 | 864 | 864 | 851 | 856 | 8,200 |
2016/09/07 | 850 | 858 | 850 | 857 | 14,300 |
2016/09/06 | 871 | 871 | 854 | 855 | 11,800 |
2016/09/05 | 870 | 872 | 864 | 868 | 3,800 |
2016/09/02 | 859 | 873 | 852 | 870 | 4,900 |
2016/09/01 | 853 | 862 | 847 | 859 | 15,000 |
2016/08/31 | 867 | 880 | 855 | 873 | 26,600 |
2016/08/30 | 858 | 858 | 848 | 854 | 10,600 |
2016/08/29 | 838 | 851 | 838 | 844 | 16,700 |
2016/08/26 | 854 | 854 | 836 | 836 | 18,600 |
2016/08/25 | 860 | 860 | 852 | 854 | 3,700 |
2016/08/24 | 868 | 868 | 855 | 858 | 14,300 |
2016/08/23 | 881 | 886 | 860 | 868 | 15,800 |
2016/08/22 | 865 | 891 | 865 | 885 | 8,400 |
2016/08/19 | 873 | 885 | 868 | 869 | 8,300 |
2016/08/18 | 894 | 894 | 870 | 873 | 21,900 |
2016/08/17 | 882 | 912 | 876 | 907 | 32,100 |
2016/08/16 | 894 | 894 | 882 | 882 | 11,700 |
2016/08/15 | 895 | 898 | 885 | 895 | 8,000 |
2016/08/12 | 903 | 904 | 887 | 888 | 13,500 |
2016/08/10 | 894 | 899 | 894 | 899 | 4,400 |
2016/08/09 | 898 | 905 | 894 | 897 | 7,200 |
2016/08/08 | 892 | 904 | 890 | 904 | 23,000 |
2016/08/05 | 895 | 900 | 881 | 885 | 20,900 |
2016/08/04 | 880 | 903 | 880 | 900 | 44,900 |
2016/08/03 | 896 | 896 | 882 | 884 | 19,000 |
2016/08/02 | 906 | 907 | 900 | 901 | 12,600 |
2016/08/01 | 923 | 923 | 903 | 909 | 10,600 |
2016/07/29 | 912 | 924 | 904 | 923 | 18,500 |
2016/07/28 | 895 | 908 | 895 | 904 | 11,000 |
2016/07/27 | 891 | 901 | 882 | 895 | 34,100 |
2016/07/26 | 919 | 919 | 895 | 895 | 21,100 |
2016/07/25 | 900 | 921 | 900 | 919 | 21,000 |
2016/07/22 | 898 | 913 | 895 | 909 | 18,900 |
2016/07/21 | 912 | 917 | 908 | 909 | 14,100 |
2016/07/20 | 904 | 920 | 898 | 917 | 23,400 |
2016/07/19 | 930 | 935 | 901 | 919 | 26,000 |
2016/07/15 | 939 | 939 | 920 | 930 | 17,300 |
2016/07/14 | 920 | 926 | 912 | 924 | 11,500 |
2016/07/13 | 945 | 949 | 912 | 925 | 27,700 |
2016/07/12 | 935 | 941 | 925 | 937 | 43,000 |
2016/07/11 | 890 | 920 | 881 | 915 | 38,000 |
2016/07/08 | 898 | 898 | 880 | 880 | 26,900 |
2016/07/07 | 906 | 915 | 899 | 900 | 17,200 |
2016/07/06 | 911 | 920 | 897 | 906 | 29,800 |
2016/07/05 | 925 | 941 | 925 | 926 | 12,300 |
2016/07/04 | 915 | 929 | 914 | 929 | 16,600 |
2016/07/01 | 939 | 939 | 915 | 917 | 19,300 |
2016/06/30 | 944 | 948 | 935 | 939 | 13,400 |
2016/06/29 | 949 | 949 | 930 | 939 | 16,200 |
2016/06/28 | 898 | 950 | 898 | 944 | 24,600 |
2016/06/27 | 907 | 931 | 907 | 927 | 33,200 |
2016/06/24 | 972 | 990 | 889 | 907 | 47,900 |
2016/06/23 | 948 | 959 | 942 | 957 | 12,600 |
2016/06/22 | 983 | 983 | 947 | 962 | 26,200 |
2016/06/21 | 974 | 990 | 974 | 980 | 12,500 |
2016/06/20 | 962 | 994 | 962 | 979 | 31,700 |
2016/06/17 | 962 | 1,011 | 961 | 963 | 41,200 |
2016/06/16 | 1,005 | 1,020 | 971 | 972 | 52,600 |
2016/06/15 | 986 | 1,025 | 985 | 1,014 | 20,200 |
2016/06/14 | 1,019 | 1,037 | 989 | 1,000 | 51,200 |
2016/06/13 | 1,031 | 1,040 | 1,020 | 1,035 | 35,900 |
2016/06/10 | 1,051 | 1,062 | 1,039 | 1,055 | 53,800 |
2016/06/09 | 1,025 | 1,057 | 1,025 | 1,053 | 46,700 |
2016/06/08 | 1,018 | 1,039 | 1,015 | 1,036 | 27,900 |
2016/06/07 | 1,000 | 1,023 | 1,000 | 1,018 | 25,200 |
2016/06/06 | 1,000 | 1,008 | 992 | 1,000 | 32,500 |
2016/06/03 | 1,015 | 1,028 | 995 | 1,026 | 53,500 |
2016/06/02 | 1,022 | 1,033 | 1,015 | 1,020 | 42,900 |
2016/06/01 | 1,035 | 1,050 | 1,020 | 1,036 | 38,100 |
2016/05/31 | 1,065 | 1,068 | 1,045 | 1,050 | 55,800 |
2016/05/30 | 1,038 | 1,065 | 1,018 | 1,065 | 92,800 |
2016/05/27 | 1,000 | 1,043 | 998 | 1,040 | 72,400 |
2016/05/26 | 1,013 | 1,015 | 983 | 993 | 48,700 |
2016/05/25 | 976 | 1,013 | 976 | 996 | 86,500 |
2016/05/24 | 934 | 965 | 934 | 965 | 71,400 |
2016/05/23 | 931 | 936 | 915 | 936 | 16,400 |
2016/05/20 | 924 | 940 | 924 | 931 | 28,000 |
2016/05/19 | 941 | 943 | 920 | 934 | 39,300 |
2016/05/18 | 912 | 943 | 905 | 939 | 61,100 |
2016/05/17 | 879 | 919 | 879 | 913 | 46,200 |
2016/05/16 | 879 | 899 | 873 | 878 | 48,600 |
2016/05/13 | 915 | 915 | 889 | 899 | 46,900 |
2016/05/12 | 887 | 912 | 887 | 909 | 51,100 |
2016/05/11 | 870 | 902 | 867 | 897 | 86,800 |
2016/05/10 | 829 | 866 | 825 | 859 | 100,200 |
2016/05/09 | 785 | 838 | 783 | 830 | 198,000 |
2016/05/06 | 743 | 752 | 734 | 752 | 27,900 |
2016/05/02 | 730 | 750 | 728 | 734 | 39,500 |
2016/04/28 | 758 | 758 | 724 | 727 | 23,500 |
2016/04/27 | 728 | 760 | 724 | 760 | 17,900 |
2016/04/26 | 745 | 745 | 725 | 734 | 15,200 |
2016/04/25 | 755 | 755 | 746 | 746 | 7,400 |
2016/04/22 | 739 | 750 | 721 | 750 | 13,500 |
2016/04/21 | 746 | 757 | 738 | 747 | 22,700 |
2016/04/20 | 770 | 770 | 740 | 741 | 24,200 |
2016/04/19 | 780 | 780 | 750 | 762 | 18,600 |
2016/04/18 | 755 | 780 | 740 | 762 | 31,800 |
2016/04/15 | 754 | 754 | 739 | 753 | 27,200 |
2016/04/14 | 735 | 749 | 732 | 747 | 25,200 |
2016/04/13 | 733 | 743 | 727 | 735 | 8,400 |
2016/04/12 | 723 | 735 | 720 | 723 | 15,000 |
2016/04/11 | 724 | 726 | 704 | 719 | 24,300 |
2016/04/08 | 706 | 720 | 675 | 709 | 50,500 |
2016/04/07 | 713 | 732 | 708 | 715 | 11,800 |
2016/04/06 | 708 | 716 | 704 | 711 | 28,100 |
2016/04/05 | 750 | 755 | 723 | 723 | 25,700 |
2016/04/04 | 752 | 771 | 740 | 757 | 35,700 |
2016/04/01 | 795 | 796 | 756 | 759 | 37,400 |
2016/03/31 | 802 | 811 | 794 | 795 | 13,500 |
2016/03/30 | 809 | 809 | 793 | 793 | 17,200 |
2016/03/29 | 818 | 821 | 804 | 809 | 15,000 |
2016/03/28 | 846 | 846 | 812 | 820 | 24,300 |
2016/03/25 | 830 | 848 | 825 | 831 | 35,500 |
2016/03/24 | 810 | 839 | 803 | 829 | 68,100 |
2016/03/23 | 789 | 802 | 785 | 800 | 20,000 |
2016/03/22 | 787 | 790 | 772 | 785 | 30,300 |
2016/03/18 | 783 | 786 | 770 | 772 | 15,500 |
2016/03/17 | 789 | 795 | 780 | 784 | 19,100 |
2016/03/16 | 784 | 788 | 776 | 783 | 7,600 |
2016/03/15 | 800 | 800 | 775 | 780 | 22,000 |
2016/03/14 | 805 | 805 | 784 | 794 | 39,000 |
2016/03/11 | 770 | 786 | 768 | 781 | 22,800 |
2016/03/10 | 778 | 778 | 769 | 776 | 11,700 |
2016/03/09 | 750 | 778 | 750 | 765 | 16,000 |
2016/03/08 | 783 | 783 | 750 | 763 | 28,000 |
2016/03/07 | 768 | 782 | 762 | 779 | 21,800 |
2016/03/04 | 745 | 760 | 744 | 760 | 26,000 |
2016/03/03 | 744 | 749 | 741 | 746 | 14,300 |
2016/03/02 | 742 | 748 | 738 | 742 | 22,200 |
2016/03/01 | 733 | 734 | 725 | 730 | 18,100 |
2016/02/29 | 739 | 744 | 735 | 736 | 18,700 |
2016/02/26 | 738 | 749 | 728 | 732 | 17,500 |
2016/02/25 | 716 | 734 | 716 | 731 | 11,300 |
2016/02/24 | 713 | 719 | 705 | 714 | 12,600 |
2016/02/23 | 743 | 743 | 718 | 718 | 18,900 |
2016/02/22 | 723 | 744 | 723 | 737 | 16,500 |
2016/02/19 | 749 | 750 | 730 | 738 | 25,700 |
2016/02/18 | 764 | 764 | 750 | 753 | 28,800 |
2016/02/17 | 733 | 738 | 716 | 734 | 46,200 |
2016/02/16 | 720 | 740 | 691 | 703 | 63,100 |
2016/02/15 | 718 | 725 | 700 | 721 | 46,500 |
2016/02/12 | 713 | 716 | 669 | 673 | 70,600 |
2016/02/10 | 771 | 780 | 717 | 720 | 96,500 |
2016/02/09 | 797 | 802 | 756 | 757 | 42,800 |
2016/02/08 | 820 | 835 | 805 | 827 | 32,100 |
2016/02/05 | 866 | 879 | 821 | 836 | 81,700 |
2016/02/04 | 890 | 908 | 884 | 898 | 40,600 |
2016/02/03 | 891 | 906 | 890 | 898 | 44,900 |
2016/02/02 | 938 | 942 | 909 | 921 | 66,700 |
2016/02/01 | 910 | 938 | 907 | 938 | 87,100 |
2016/01/29 | 908 | 910 | 850 | 897 | 222,700 |
2016/01/28 | 840 | 854 | 831 | 848 | 27,800 |
2016/01/27 | 825 | 838 | 820 | 837 | 23,100 |
2016/01/26 | 814 | 820 | 791 | 805 | 21,700 |
2016/01/25 | 820 | 824 | 807 | 814 | 16,600 |
2016/01/22 | 770 | 799 | 768 | 798 | 26,300 |
2016/01/21 | 756 | 793 | 739 | 744 | 48,700 |
2016/01/20 | 810 | 810 | 767 | 771 | 26,900 |
2016/01/19 | 795 | 816 | 795 | 812 | 14,600 |
2016/01/18 | 818 | 818 | 773 | 803 | 58,200 |
2016/01/15 | 868 | 868 | 831 | 838 | 27,300 |
2016/01/14 | 849 | 849 | 825 | 843 | 39,900 |
2016/01/13 | 857 | 880 | 857 | 869 | 45,500 |
2016/01/12 | 886 | 894 | 853 | 857 | 98,700 |
2016/01/08 | 889 | 907 | 880 | 889 | 26,800 |
2016/01/07 | 901 | 914 | 891 | 892 | 29,300 |
2016/01/06 | 906 | 927 | 901 | 907 | 48,600 |
2016/01/05 | 906 | 921 | 899 | 906 | 40,600 |
2016/01/04 | 939 | 945 | 899 | 914 | 65,100 |