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 |
---|---|---|---|---|---|
2020/12/30 | 833 | 833 | 807 | 816 | 17,500 |
2020/12/29 | 799 | 818 | 792 | 803 | 19,300 |
2020/12/28 | 806 | 807 | 793 | 795 | 15,200 |
2020/12/25 | 805 | 810 | 798 | 810 | 15,300 |
2020/12/24 | 812 | 818 | 799 | 804 | 27,600 |
2020/12/23 | 822 | 834 | 801 | 805 | 15,400 |
2020/12/22 | 861 | 861 | 825 | 830 | 12,600 |
2020/12/21 | 866 | 866 | 851 | 861 | 8,100 |
2020/12/18 | 875 | 875 | 865 | 871 | 6,900 |
2020/12/17 | 871 | 884 | 860 | 880 | 13,400 |
2020/12/16 | 884 | 888 | 871 | 871 | 9,600 |
2020/12/15 | 886 | 891 | 873 | 884 | 12,300 |
2020/12/14 | 864 | 892 | 859 | 878 | 16,400 |
2020/12/11 | 850 | 850 | 838 | 849 | 7,700 |
2020/12/10 | 859 | 859 | 844 | 844 | 7,900 |
2020/12/09 | 849 | 856 | 841 | 846 | 6,100 |
2020/12/08 | 852 | 852 | 839 | 842 | 6,200 |
2020/12/07 | 868 | 868 | 828 | 838 | 15,100 |
2020/12/04 | 875 | 875 | 862 | 868 | 3,300 |
2020/12/03 | 864 | 869 | 858 | 862 | 4,200 |
2020/12/02 | 886 | 886 | 872 | 873 | 9,000 |
2020/12/01 | 892 | 892 | 876 | 876 | 8,400 |
2020/11/30 | 901 | 901 | 888 | 893 | 11,000 |
2020/11/27 | 886 | 899 | 885 | 899 | 14,900 |
2020/11/26 | 869 | 881 | 869 | 881 | 3,700 |
2020/11/25 | 895 | 896 | 871 | 876 | 8,000 |
2020/11/24 | 890 | 900 | 880 | 880 | 14,500 |
2020/11/20 | 892 | 901 | 882 | 882 | 17,000 |
2020/11/19 | 904 | 905 | 884 | 903 | 13,700 |
2020/11/18 | 894 | 909 | 882 | 905 | 13,700 |
2020/11/17 | 895 | 895 | 880 | 894 | 10,500 |
2020/11/16 | 880 | 902 | 860 | 902 | 15,400 |
2020/11/13 | 880 | 880 | 846 | 866 | 11,800 |
2020/11/12 | 870 | 877 | 863 | 876 | 6,800 |
2020/11/11 | 869 | 870 | 849 | 870 | 16,800 |
2020/11/10 | 864 | 873 | 837 | 870 | 21,100 |
2020/11/09 | 835 | 849 | 827 | 849 | 8,900 |
2020/11/06 | 844 | 844 | 826 | 835 | 9,100 |
2020/11/05 | 822 | 852 | 819 | 844 | 4,000 |
2020/11/04 | 825 | 826 | 817 | 822 | 3,700 |
2020/11/02 | 808 | 820 | 806 | 811 | 6,500 |
2020/10/30 | 819 | 819 | 808 | 816 | 6,300 |
2020/10/29 | 813 | 814 | 806 | 814 | 4,600 |
2020/10/28 | 820 | 820 | 805 | 820 | 11,300 |
2020/10/27 | 813 | 831 | 807 | 830 | 5,900 |
2020/10/26 | 812 | 824 | 812 | 812 | 7,100 |
2020/10/23 | 825 | 828 | 810 | 811 | 9,400 |
2020/10/22 | 823 | 830 | 823 | 823 | 8,200 |
2020/10/21 | 832 | 839 | 823 | 823 | 10,400 |
2020/10/20 | 838 | 849 | 831 | 831 | 8,600 |
2020/10/19 | 833 | 847 | 831 | 847 | 6,000 |
2020/10/16 | 855 | 855 | 830 | 831 | 9,900 |
2020/10/15 | 880 | 880 | 847 | 847 | 32,300 |
2020/10/14 | 909 | 910 | 902 | 902 | 5,000 |
2020/10/13 | 915 | 918 | 901 | 903 | 13,600 |
2020/10/12 | 948 | 948 | 901 | 906 | 8,500 |
2020/10/09 | 926 | 949 | 926 | 947 | 8,000 |
2020/10/08 | 935 | 935 | 922 | 925 | 6,400 |
2020/10/07 | 939 | 939 | 920 | 922 | 6,800 |
2020/10/06 | 917 | 954 | 917 | 945 | 10,200 |
2020/10/05 | 934 | 934 | 911 | 916 | 5,100 |
2020/10/02 | 940 | 941 | 928 | 929 | 15,000 |
2020/09/30 | 949 | 949 | 928 | 940 | 12,100 |
2020/09/29 | 893 | 947 | 893 | 945 | 21,400 |
2020/09/28 | 939 | 950 | 922 | 950 | 18,600 |
2020/09/25 | 926 | 931 | 926 | 931 | 8,800 |
2020/09/24 | 920 | 929 | 914 | 929 | 9,600 |
2020/09/23 | 910 | 920 | 910 | 920 | 8,000 |
2020/09/18 | 909 | 923 | 909 | 923 | 12,500 |
2020/09/17 | 900 | 910 | 898 | 910 | 14,500 |
2020/09/16 | 896 | 899 | 883 | 899 | 5,500 |
2020/09/15 | 897 | 897 | 882 | 896 | 8,100 |
2020/09/14 | 892 | 894 | 890 | 893 | 11,500 |
2020/09/11 | 899 | 899 | 889 | 893 | 11,600 |
2020/09/10 | 888 | 898 | 888 | 897 | 11,000 |
2020/09/09 | 880 | 886 | 872 | 886 | 9,600 |
2020/09/08 | 880 | 886 | 865 | 886 | 11,600 |
2020/09/07 | 880 | 883 | 874 | 883 | 8,000 |
2020/09/04 | 852 | 873 | 847 | 873 | 14,100 |
2020/09/03 | 850 | 857 | 850 | 851 | 2,800 |
2020/09/02 | 855 | 857 | 846 | 851 | 4,900 |
2020/09/01 | 853 | 853 | 846 | 851 | 2,000 |
2020/08/31 | 854 | 854 | 845 | 845 | 5,200 |
2020/08/28 | 848 | 848 | 842 | 845 | 3,900 |
2020/08/27 | 834 | 848 | 834 | 848 | 2,600 |
2020/08/26 | 850 | 850 | 843 | 843 | 2,100 |
2020/08/25 | 852 | 852 | 845 | 849 | 2,300 |
2020/08/24 | 844 | 850 | 844 | 850 | 4,900 |
2020/08/21 | 844 | 846 | 843 | 845 | 2,000 |
2020/08/20 | 845 | 846 | 840 | 845 | 3,600 |
2020/08/19 | 845 | 845 | 845 | 845 | 600 |
2020/08/18 | 850 | 852 | 846 | 846 | 5,000 |
2020/08/17 | 847 | 851 | 847 | 850 | 2,200 |
2020/08/14 | 855 | 855 | 844 | 851 | 6,000 |
2020/08/13 | 845 | 850 | 842 | 850 | 10,200 |
2020/08/12 | 827 | 842 | 824 | 842 | 13,100 |
2020/08/11 | 827 | 827 | 815 | 827 | 11,500 |
2020/08/07 | 828 | 828 | 807 | 821 | 1,200 |
2020/08/06 | 825 | 828 | 821 | 828 | 4,000 |
2020/08/05 | 828 | 828 | 821 | 827 | 1,600 |
2020/08/04 | 820 | 828 | 807 | 828 | 7,900 |
2020/08/03 | 790 | 807 | 750 | 805 | 16,400 |
2020/07/31 | 844 | 844 | 798 | 798 | 20,800 |
2020/07/30 | 822 | 834 | 817 | 832 | 8,600 |
2020/07/29 | 823 | 823 | 811 | 817 | 4,000 |
2020/07/28 | 823 | 824 | 808 | 809 | 5,500 |
2020/07/27 | 815 | 822 | 803 | 822 | 12,500 |
2020/07/22 | 819 | 820 | 800 | 800 | 3,900 |
2020/07/21 | 808 | 809 | 801 | 808 | 3,300 |
2020/07/20 | 807 | 812 | 798 | 812 | 8,100 |
2020/07/17 | 806 | 808 | 798 | 801 | 4,700 |
2020/07/16 | 829 | 829 | 805 | 805 | 10,200 |
2020/07/15 | 822 | 826 | 818 | 826 | 10,800 |
2020/07/14 | 820 | 820 | 809 | 820 | 8,200 |
2020/07/13 | 806 | 819 | 801 | 819 | 5,900 |
2020/07/10 | 810 | 811 | 797 | 797 | 9,500 |
2020/07/09 | 818 | 818 | 809 | 810 | 3,200 |
2020/07/08 | 828 | 829 | 820 | 820 | 6,700 |
2020/07/07 | 819 | 829 | 812 | 829 | 7,800 |
2020/07/06 | 811 | 814 | 805 | 813 | 5,100 |
2020/07/03 | 803 | 813 | 803 | 811 | 3,900 |
2020/07/02 | 814 | 815 | 800 | 801 | 13,800 |
2020/07/01 | 825 | 828 | 816 | 816 | 9,200 |
2020/06/30 | 829 | 833 | 823 | 823 | 5,500 |
2020/06/29 | 818 | 828 | 798 | 822 | 14,600 |
2020/06/26 | 813 | 833 | 813 | 833 | 9,700 |
2020/06/25 | 820 | 820 | 812 | 816 | 3,200 |
2020/06/24 | 839 | 839 | 822 | 822 | 5,500 |
2020/06/23 | 837 | 840 | 812 | 839 | 6,500 |
2020/06/22 | 835 | 838 | 834 | 836 | 4,000 |
2020/06/19 | 833 | 839 | 826 | 835 | 5,100 |
2020/06/18 | 833 | 833 | 820 | 833 | 7,300 |
2020/06/17 | 829 | 830 | 817 | 830 | 6,900 |
2020/06/16 | 810 | 830 | 807 | 830 | 6,900 |
2020/06/15 | 805 | 809 | 795 | 801 | 7,400 |
2020/06/12 | 783 | 797 | 781 | 792 | 9,600 |
2020/06/11 | 823 | 825 | 811 | 816 | 16,200 |
2020/06/10 | 826 | 843 | 825 | 841 | 9,500 |
2020/06/09 | 818 | 835 | 809 | 835 | 11,700 |
2020/06/08 | 809 | 817 | 802 | 817 | 7,500 |
2020/06/05 | 792 | 809 | 786 | 795 | 6,800 |
2020/06/04 | 798 | 801 | 785 | 787 | 7,200 |
2020/06/03 | 781 | 796 | 779 | 793 | 9,700 |
2020/06/02 | 776 | 782 | 768 | 773 | 15,800 |
2020/06/01 | 785 | 789 | 775 | 776 | 6,600 |
2020/05/29 | 782 | 795 | 779 | 780 | 13,100 |
2020/05/28 | 777 | 790 | 756 | 782 | 22,300 |
2020/05/27 | 770 | 776 | 761 | 776 | 6,100 |
2020/05/26 | 760 | 771 | 760 | 771 | 9,800 |
2020/05/25 | 750 | 763 | 744 | 760 | 7,300 |
2020/05/22 | 757 | 757 | 750 | 751 | 4,900 |
2020/05/21 | 764 | 764 | 754 | 757 | 4,400 |
2020/05/20 | 762 | 762 | 754 | 761 | 10,100 |
2020/05/19 | 773 | 773 | 743 | 763 | 17,400 |
2020/05/18 | 736 | 749 | 726 | 749 | 13,400 |
2020/05/15 | 737 | 739 | 710 | 735 | 11,100 |
2020/05/14 | 748 | 748 | 733 | 737 | 6,900 |
2020/05/13 | 738 | 746 | 730 | 745 | 7,600 |
2020/05/12 | 757 | 757 | 738 | 747 | 6,000 |
2020/05/11 | 767 | 767 | 754 | 757 | 16,800 |
2020/05/08 | 751 | 760 | 743 | 760 | 8,200 |
2020/05/07 | 731 | 736 | 726 | 736 | 3,900 |
2020/05/01 | 744 | 744 | 719 | 719 | 11,900 |
2020/04/30 | 752 | 752 | 740 | 744 | 12,400 |
2020/04/28 | 730 | 757 | 730 | 734 | 12,500 |
2020/04/27 | 722 | 731 | 720 | 727 | 8,600 |
2020/04/24 | 724 | 724 | 710 | 724 | 14,000 |
2020/04/23 | 702 | 729 | 699 | 729 | 15,600 |
2020/04/22 | 690 | 704 | 678 | 704 | 20,600 |
2020/04/21 | 679 | 695 | 672 | 695 | 35,300 |
2020/04/20 | 702 | 703 | 683 | 686 | 13,200 |
2020/04/17 | 694 | 716 | 692 | 702 | 16,200 |
2020/04/16 | 717 | 733 | 691 | 700 | 23,900 |
2020/04/15 | 736 | 736 | 708 | 719 | 32,900 |
2020/04/14 | 738 | 738 | 705 | 730 | 10,000 |
2020/04/13 | 750 | 754 | 725 | 725 | 35,800 |
2020/04/10 | 750 | 757 | 741 | 757 | 9,000 |
2020/04/09 | 736 | 750 | 728 | 743 | 10,100 |
2020/04/08 | 724 | 753 | 720 | 741 | 11,700 |
2020/04/07 | 731 | 743 | 702 | 739 | 14,600 |
2020/04/06 | 671 | 710 | 663 | 710 | 20,400 |
2020/04/03 | 690 | 704 | 665 | 691 | 15,300 |
2020/04/02 | 735 | 735 | 690 | 690 | 15,900 |
2020/04/01 | 763 | 765 | 733 | 737 | 15,100 |
2020/03/31 | 775 | 775 | 743 | 764 | 13,900 |
2020/03/30 | 795 | 795 | 741 | 771 | 41,100 |
2020/03/27 | 800 | 803 | 762 | 803 | 43,900 |
2020/03/26 | 784 | 784 | 746 | 780 | 22,700 |
2020/03/25 | 798 | 809 | 752 | 809 | 20,900 |
2020/03/24 | 731 | 763 | 716 | 752 | 19,900 |
2020/03/23 | 680 | 732 | 666 | 731 | 17,800 |
2020/03/19 | 722 | 727 | 686 | 690 | 20,400 |
2020/03/18 | 728 | 742 | 706 | 708 | 28,100 |
2020/03/17 | 668 | 744 | 667 | 728 | 40,200 |
2020/03/16 | 719 | 736 | 698 | 698 | 22,800 |
2020/03/13 | 695 | 730 | 681 | 701 | 74,400 |
2020/03/12 | 783 | 793 | 767 | 770 | 45,900 |
2020/03/11 | 800 | 820 | 793 | 796 | 24,200 |
2020/03/10 | 764 | 805 | 764 | 805 | 50,200 |
2020/03/09 | 789 | 801 | 777 | 794 | 64,400 |
2020/03/06 | 812 | 813 | 793 | 796 | 35,800 |
2020/03/05 | 834 | 834 | 814 | 814 | 19,800 |
2020/03/04 | 821 | 832 | 816 | 824 | 19,600 |
2020/03/03 | 871 | 888 | 831 | 831 | 23,700 |
2020/03/02 | 825 | 860 | 822 | 859 | 59,100 |
2020/02/28 | 861 | 861 | 829 | 831 | 36,700 |
2020/02/27 | 902 | 904 | 881 | 882 | 33,400 |
2020/02/26 | 912 | 917 | 900 | 912 | 39,400 |
2020/02/25 | 939 | 939 | 914 | 915 | 28,200 |
2020/02/21 | 946 | 957 | 946 | 946 | 10,000 |
2020/02/20 | 954 | 957 | 947 | 952 | 9,900 |
2020/02/19 | 944 | 947 | 940 | 945 | 8,900 |
2020/02/18 | 946 | 948 | 936 | 936 | 19,500 |
2020/02/17 | 962 | 963 | 946 | 946 | 17,000 |
2020/02/14 | 976 | 983 | 960 | 968 | 17,100 |
2020/02/13 | 1,001 | 1,001 | 973 | 977 | 13,100 |
2020/02/12 | 997 | 1,002 | 980 | 998 | 18,300 |
2020/02/10 | 998 | 1,006 | 990 | 990 | 18,100 |
2020/02/07 | 978 | 999 | 972 | 999 | 27,700 |
2020/02/06 | 961 | 993 | 961 | 983 | 30,500 |
2020/02/05 | 955 | 965 | 952 | 958 | 57,000 |
2020/02/04 | 979 | 987 | 971 | 983 | 8,900 |
2020/02/03 | 966 | 977 | 959 | 974 | 12,800 |
2020/01/31 | 977 | 980 | 972 | 976 | 7,300 |
2020/01/30 | 976 | 980 | 962 | 970 | 17,800 |
2020/01/29 | 982 | 982 | 971 | 977 | 8,600 |
2020/01/28 | 962 | 984 | 962 | 978 | 14,900 |
2020/01/27 | 988 | 993 | 981 | 987 | 19,300 |
2020/01/24 | 996 | 998 | 991 | 994 | 17,000 |
2020/01/23 | 1,004 | 1,004 | 993 | 995 | 17,400 |
2020/01/22 | 1,013 | 1,027 | 1,004 | 1,005 | 37,600 |
2020/01/21 | 993 | 1,013 | 988 | 1,012 | 22,800 |
2020/01/20 | 982 | 993 | 982 | 986 | 8,400 |
2020/01/17 | 974 | 981 | 971 | 978 | 10,200 |
2020/01/16 | 971 | 974 | 965 | 971 | 8,200 |
2020/01/15 | 970 | 971 | 965 | 969 | 18,800 |
2020/01/14 | 985 | 985 | 966 | 970 | 40,000 |
2020/01/10 | 986 | 986 | 978 | 978 | 20,800 |
2020/01/09 | 986 | 991 | 980 | 985 | 25,500 |
2020/01/08 | 1,008 | 1,010 | 982 | 982 | 22,800 |
2020/01/07 | 1,005 | 1,013 | 1,004 | 1,011 | 10,400 |
2020/01/06 | 1,010 | 1,010 | 1,000 | 1,001 | 14,300 |