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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,159 | 1,165 | 1,155 | 1,158 | 49,200 |
| 2022/12/29 | 1,148 | 1,160 | 1,141 | 1,159 | 41,300 |
| 2022/12/28 | 1,145 | 1,153 | 1,140 | 1,153 | 64,600 |
| 2022/12/27 | 1,151 | 1,153 | 1,144 | 1,150 | 49,400 |
| 2022/12/26 | 1,151 | 1,157 | 1,146 | 1,146 | 47,900 |
| 2022/12/23 | 1,155 | 1,164 | 1,145 | 1,150 | 86,200 |
| 2022/12/22 | 1,163 | 1,170 | 1,160 | 1,163 | 47,900 |
| 2022/12/21 | 1,158 | 1,169 | 1,156 | 1,163 | 59,700 |
| 2022/12/20 | 1,174 | 1,186 | 1,147 | 1,161 | 141,200 |
| 2022/12/19 | 1,174 | 1,180 | 1,155 | 1,170 | 218,800 |
| 2022/12/16 | 1,184 | 1,191 | 1,169 | 1,178 | 75,700 |
| 2022/12/15 | 1,187 | 1,199 | 1,187 | 1,197 | 57,500 |
| 2022/12/14 | 1,184 | 1,187 | 1,179 | 1,187 | 35,300 |
| 2022/12/13 | 1,180 | 1,184 | 1,172 | 1,181 | 30,700 |
| 2022/12/12 | 1,177 | 1,177 | 1,172 | 1,174 | 25,400 |
| 2022/12/09 | 1,172 | 1,176 | 1,160 | 1,176 | 39,200 |
| 2022/12/08 | 1,171 | 1,171 | 1,155 | 1,171 | 70,900 |
| 2022/12/07 | 1,180 | 1,187 | 1,176 | 1,176 | 74,200 |
| 2022/12/06 | 1,180 | 1,185 | 1,176 | 1,182 | 20,200 |
| 2022/12/05 | 1,184 | 1,185 | 1,173 | 1,183 | 42,800 |
| 2022/12/02 | 1,180 | 1,180 | 1,170 | 1,180 | 101,500 |
| 2022/12/01 | 1,205 | 1,207 | 1,183 | 1,185 | 47,900 |
| 2022/11/30 | 1,198 | 1,207 | 1,194 | 1,196 | 55,600 |
| 2022/11/29 | 1,191 | 1,201 | 1,183 | 1,198 | 48,400 |
| 2022/11/28 | 1,200 | 1,200 | 1,188 | 1,191 | 41,500 |
| 2022/11/25 | 1,190 | 1,201 | 1,183 | 1,195 | 58,200 |
| 2022/11/24 | 1,192 | 1,198 | 1,187 | 1,189 | 67,000 |
| 2022/11/22 | 1,175 | 1,192 | 1,175 | 1,192 | 88,900 |
| 2022/11/21 | 1,167 | 1,173 | 1,158 | 1,170 | 57,800 |
| 2022/11/18 | 1,161 | 1,173 | 1,158 | 1,158 | 66,800 |
| 2022/11/17 | 1,160 | 1,173 | 1,153 | 1,155 | 149,300 |
| 2022/11/16 | 1,171 | 1,173 | 1,162 | 1,168 | 34,400 |
| 2022/11/15 | 1,174 | 1,175 | 1,166 | 1,167 | 47,700 |
| 2022/11/14 | 1,204 | 1,204 | 1,173 | 1,173 | 60,100 |
| 2022/11/11 | 1,205 | 1,208 | 1,188 | 1,194 | 53,100 |
| 2022/11/10 | 1,180 | 1,197 | 1,177 | 1,197 | 86,600 |
| 2022/11/09 | 1,179 | 1,194 | 1,177 | 1,185 | 70,600 |
| 2022/11/08 | 1,180 | 1,181 | 1,171 | 1,171 | 69,700 |
| 2022/11/07 | 1,162 | 1,180 | 1,159 | 1,180 | 68,800 |
| 2022/11/04 | 1,169 | 1,173 | 1,155 | 1,162 | 134,900 |
| 2022/11/02 | 1,178 | 1,178 | 1,163 | 1,173 | 103,200 |
| 2022/11/01 | 1,160 | 1,179 | 1,156 | 1,172 | 139,100 |
| 2022/10/31 | 1,184 | 1,190 | 1,152 | 1,157 | 170,400 |
| 2022/10/28 | 1,214 | 1,216 | 1,166 | 1,166 | 342,500 |
| 2022/10/27 | 1,217 | 1,237 | 1,212 | 1,214 | 332,200 |
| 2022/10/26 | 1,242 | 1,256 | 1,217 | 1,217 | 672,000 |
| 2022/10/25 | 1,460 | 1,478 | 1,454 | 1,462 | 40,700 |
| 2022/10/24 | 1,451 | 1,461 | 1,450 | 1,450 | 23,400 |
| 2022/10/21 | 1,462 | 1,462 | 1,444 | 1,447 | 20,300 |
| 2022/10/20 | 1,465 | 1,469 | 1,459 | 1,462 | 28,800 |
| 2022/10/19 | 1,470 | 1,477 | 1,463 | 1,471 | 22,100 |
| 2022/10/18 | 1,463 | 1,478 | 1,463 | 1,470 | 32,800 |
| 2022/10/17 | 1,455 | 1,463 | 1,450 | 1,454 | 26,000 |
| 2022/10/14 | 1,472 | 1,480 | 1,451 | 1,467 | 40,200 |
| 2022/10/13 | 1,447 | 1,454 | 1,440 | 1,442 | 29,500 |
| 2022/10/12 | 1,451 | 1,458 | 1,442 | 1,457 | 34,000 |
| 2022/10/11 | 1,478 | 1,489 | 1,456 | 1,456 | 40,200 |
| 2022/10/07 | 1,470 | 1,490 | 1,461 | 1,489 | 30,100 |
| 2022/10/06 | 1,484 | 1,498 | 1,482 | 1,485 | 30,800 |
| 2022/10/05 | 1,485 | 1,495 | 1,478 | 1,488 | 38,700 |
| 2022/10/04 | 1,452 | 1,477 | 1,452 | 1,475 | 42,300 |
| 2022/10/03 | 1,410 | 1,438 | 1,402 | 1,438 | 49,400 |
| 2022/09/30 | 1,426 | 1,439 | 1,417 | 1,421 | 50,900 |
| 2022/09/29 | 1,415 | 1,445 | 1,415 | 1,441 | 79,800 |
| 2022/09/28 | 1,500 | 1,500 | 1,452 | 1,472 | 168,900 |
| 2022/09/27 | 1,526 | 1,526 | 1,497 | 1,500 | 94,700 |
| 2022/09/26 | 1,561 | 1,563 | 1,519 | 1,520 | 130,800 |
| 2022/09/22 | 1,563 | 1,567 | 1,554 | 1,567 | 42,400 |
| 2022/09/21 | 1,552 | 1,566 | 1,548 | 1,563 | 62,000 |
| 2022/09/20 | 1,545 | 1,561 | 1,539 | 1,552 | 60,500 |
| 2022/09/16 | 1,541 | 1,549 | 1,530 | 1,535 | 75,100 |
| 2022/09/15 | 1,551 | 1,560 | 1,538 | 1,541 | 49,200 |
| 2022/09/14 | 1,538 | 1,551 | 1,529 | 1,551 | 49,700 |
| 2022/09/13 | 1,548 | 1,555 | 1,544 | 1,552 | 29,500 |
| 2022/09/12 | 1,550 | 1,552 | 1,543 | 1,545 | 45,100 |
| 2022/09/09 | 1,527 | 1,542 | 1,527 | 1,538 | 37,100 |
| 2022/09/08 | 1,529 | 1,543 | 1,524 | 1,539 | 43,300 |
| 2022/09/07 | 1,534 | 1,539 | 1,503 | 1,525 | 70,300 |
| 2022/09/06 | 1,547 | 1,552 | 1,531 | 1,537 | 36,600 |
| 2022/09/05 | 1,521 | 1,545 | 1,521 | 1,538 | 51,000 |
| 2022/09/02 | 1,530 | 1,530 | 1,505 | 1,521 | 54,300 |
| 2022/09/01 | 1,530 | 1,544 | 1,520 | 1,523 | 64,400 |
| 2022/08/31 | 1,535 | 1,546 | 1,526 | 1,534 | 44,200 |
| 2022/08/30 | 1,516 | 1,540 | 1,515 | 1,536 | 43,600 |
| 2022/08/29 | 1,498 | 1,523 | 1,487 | 1,507 | 86,900 |
| 2022/08/26 | 1,506 | 1,523 | 1,505 | 1,516 | 31,300 |
| 2022/08/25 | 1,511 | 1,513 | 1,499 | 1,506 | 47,600 |
| 2022/08/24 | 1,514 | 1,525 | 1,491 | 1,498 | 76,700 |
| 2022/08/23 | 1,501 | 1,506 | 1,486 | 1,500 | 55,600 |
| 2022/08/22 | 1,479 | 1,516 | 1,468 | 1,491 | 144,300 |
| 2022/08/19 | 1,475 | 1,481 | 1,468 | 1,478 | 46,000 |
| 2022/08/18 | 1,456 | 1,471 | 1,450 | 1,471 | 39,700 |
| 2022/08/17 | 1,453 | 1,460 | 1,452 | 1,457 | 32,100 |
| 2022/08/16 | 1,449 | 1,457 | 1,438 | 1,452 | 34,700 |
| 2022/08/15 | 1,448 | 1,464 | 1,440 | 1,443 | 65,100 |
| 2022/08/12 | 1,415 | 1,437 | 1,415 | 1,433 | 65,200 |
| 2022/08/10 | 1,408 | 1,421 | 1,401 | 1,411 | 43,200 |
| 2022/08/09 | 1,416 | 1,419 | 1,402 | 1,407 | 51,600 |
| 2022/08/08 | 1,375 | 1,421 | 1,375 | 1,416 | 122,600 |
| 2022/08/05 | 1,365 | 1,386 | 1,355 | 1,372 | 179,600 |
| 2022/08/04 | 1,410 | 1,418 | 1,370 | 1,372 | 420,200 |
| 2022/08/03 | 1,551 | 1,552 | 1,504 | 1,510 | 172,000 |
| 2022/08/02 | 1,560 | 1,563 | 1,554 | 1,561 | 17,900 |
| 2022/08/01 | 1,560 | 1,570 | 1,553 | 1,566 | 34,400 |
| 2022/07/29 | 1,569 | 1,569 | 1,550 | 1,554 | 38,100 |
| 2022/07/28 | 1,566 | 1,567 | 1,550 | 1,560 | 29,900 |
| 2022/07/27 | 1,561 | 1,564 | 1,550 | 1,561 | 18,000 |
| 2022/07/26 | 1,562 | 1,568 | 1,556 | 1,561 | 25,600 |
| 2022/07/25 | 1,561 | 1,570 | 1,557 | 1,565 | 33,000 |
| 2022/07/22 | 1,540 | 1,575 | 1,537 | 1,561 | 58,100 |
| 2022/07/21 | 1,534 | 1,545 | 1,531 | 1,545 | 16,700 |
| 2022/07/20 | 1,541 | 1,546 | 1,536 | 1,541 | 23,500 |
| 2022/07/19 | 1,534 | 1,536 | 1,528 | 1,533 | 20,300 |
| 2022/07/15 | 1,537 | 1,537 | 1,518 | 1,527 | 18,600 |
| 2022/07/14 | 1,525 | 1,537 | 1,520 | 1,537 | 11,000 |
| 2022/07/13 | 1,539 | 1,546 | 1,520 | 1,531 | 24,500 |
| 2022/07/12 | 1,530 | 1,533 | 1,517 | 1,531 | 29,000 |
| 2022/07/11 | 1,518 | 1,540 | 1,513 | 1,533 | 52,900 |
| 2022/07/08 | 1,494 | 1,516 | 1,494 | 1,497 | 33,600 |
| 2022/07/07 | 1,507 | 1,509 | 1,490 | 1,501 | 32,500 |
| 2022/07/06 | 1,508 | 1,512 | 1,491 | 1,500 | 42,600 |
| 2022/07/05 | 1,518 | 1,524 | 1,512 | 1,512 | 15,100 |
| 2022/07/04 | 1,519 | 1,519 | 1,507 | 1,518 | 16,800 |
| 2022/07/01 | 1,526 | 1,527 | 1,503 | 1,512 | 41,200 |
| 2022/06/30 | 1,534 | 1,534 | 1,515 | 1,518 | 42,900 |
| 2022/06/29 | 1,530 | 1,543 | 1,523 | 1,530 | 54,300 |
| 2022/06/28 | 1,540 | 1,550 | 1,519 | 1,526 | 54,700 |
| 2022/06/27 | 1,544 | 1,551 | 1,532 | 1,540 | 28,900 |
| 2022/06/24 | 1,520 | 1,534 | 1,503 | 1,534 | 31,300 |
| 2022/06/23 | 1,525 | 1,538 | 1,523 | 1,524 | 20,500 |
| 2022/06/22 | 1,534 | 1,546 | 1,525 | 1,529 | 24,600 |
| 2022/06/21 | 1,516 | 1,540 | 1,516 | 1,530 | 32,700 |
| 2022/06/20 | 1,538 | 1,539 | 1,496 | 1,498 | 51,500 |
| 2022/06/17 | 1,501 | 1,538 | 1,485 | 1,531 | 68,700 |
| 2022/06/16 | 1,540 | 1,556 | 1,511 | 1,522 | 58,400 |
| 2022/06/15 | 1,562 | 1,564 | 1,537 | 1,538 | 39,500 |
| 2022/06/14 | 1,564 | 1,576 | 1,556 | 1,573 | 25,800 |
| 2022/06/13 | 1,570 | 1,579 | 1,565 | 1,575 | 28,300 |
| 2022/06/10 | 1,593 | 1,595 | 1,577 | 1,587 | 36,400 |
| 2022/06/09 | 1,596 | 1,609 | 1,590 | 1,600 | 20,300 |
| 2022/06/08 | 1,623 | 1,623 | 1,595 | 1,605 | 29,200 |
| 2022/06/07 | 1,604 | 1,626 | 1,590 | 1,623 | 35,100 |
| 2022/06/06 | 1,599 | 1,615 | 1,581 | 1,602 | 23,600 |
| 2022/06/03 | 1,582 | 1,604 | 1,576 | 1,601 | 31,800 |
| 2022/06/02 | 1,576 | 1,584 | 1,552 | 1,575 | 23,400 |
| 2022/06/01 | 1,555 | 1,566 | 1,542 | 1,564 | 37,300 |
| 2022/05/31 | 1,580 | 1,588 | 1,552 | 1,555 | 49,900 |
| 2022/05/30 | 1,592 | 1,593 | 1,565 | 1,593 | 38,600 |
| 2022/05/27 | 1,580 | 1,594 | 1,565 | 1,575 | 43,200 |
| 2022/05/26 | 1,560 | 1,605 | 1,560 | 1,575 | 48,100 |
| 2022/05/25 | 1,557 | 1,580 | 1,536 | 1,566 | 45,900 |
| 2022/05/24 | 1,568 | 1,598 | 1,561 | 1,566 | 53,300 |
| 2022/05/23 | 1,579 | 1,579 | 1,557 | 1,568 | 30,300 |
| 2022/05/20 | 1,568 | 1,580 | 1,552 | 1,571 | 29,200 |
| 2022/05/19 | 1,529 | 1,587 | 1,529 | 1,568 | 66,600 |
| 2022/05/18 | 1,526 | 1,556 | 1,505 | 1,551 | 68,100 |
| 2022/05/17 | 1,535 | 1,535 | 1,503 | 1,522 | 65,500 |
| 2022/05/16 | 1,500 | 1,549 | 1,485 | 1,549 | 136,000 |
| 2022/05/13 | 1,468 | 1,490 | 1,452 | 1,490 | 267,800 |
| 2022/05/12 | 1,474 | 1,490 | 1,454 | 1,468 | 126,200 |
| 2022/05/11 | 1,519 | 1,519 | 1,459 | 1,473 | 343,300 |
| 2022/05/10 | 1,322 | 1,338 | 1,308 | 1,329 | 58,400 |
| 2022/05/09 | 1,320 | 1,329 | 1,306 | 1,322 | 66,600 |
| 2022/05/06 | 1,319 | 1,319 | 1,288 | 1,303 | 40,500 |
| 2022/05/02 | 1,308 | 1,311 | 1,294 | 1,308 | 16,700 |
| 2022/04/28 | 1,281 | 1,305 | 1,275 | 1,302 | 40,900 |
| 2022/04/27 | 1,284 | 1,284 | 1,265 | 1,276 | 60,800 |
| 2022/04/26 | 1,291 | 1,308 | 1,282 | 1,282 | 28,400 |
| 2022/04/25 | 1,301 | 1,308 | 1,280 | 1,291 | 22,000 |
| 2022/04/22 | 1,330 | 1,330 | 1,308 | 1,308 | 25,800 |
| 2022/04/21 | 1,339 | 1,346 | 1,321 | 1,337 | 20,100 |
| 2022/04/20 | 1,328 | 1,345 | 1,328 | 1,341 | 16,400 |
| 2022/04/19 | 1,351 | 1,353 | 1,328 | 1,328 | 45,300 |
| 2022/04/18 | 1,363 | 1,363 | 1,333 | 1,340 | 26,100 |
| 2022/04/15 | 1,338 | 1,373 | 1,325 | 1,368 | 33,500 |
| 2022/04/14 | 1,305 | 1,339 | 1,305 | 1,338 | 27,600 |
| 2022/04/13 | 1,320 | 1,322 | 1,303 | 1,317 | 30,900 |
| 2022/04/12 | 1,318 | 1,329 | 1,301 | 1,317 | 34,500 |
| 2022/04/11 | 1,330 | 1,345 | 1,318 | 1,331 | 23,600 |
| 2022/04/08 | 1,309 | 1,332 | 1,298 | 1,328 | 36,800 |
| 2022/04/07 | 1,323 | 1,327 | 1,298 | 1,308 | 24,000 |
| 2022/04/06 | 1,336 | 1,348 | 1,322 | 1,335 | 24,800 |
| 2022/04/05 | 1,318 | 1,346 | 1,318 | 1,338 | 82,600 |
| 2022/04/04 | 1,282 | 1,310 | 1,282 | 1,298 | 36,700 |
| 2022/04/01 | 1,255 | 1,293 | 1,241 | 1,282 | 33,100 |
| 2022/03/31 | 1,260 | 1,272 | 1,250 | 1,255 | 25,900 |
| 2022/03/30 | 1,291 | 1,291 | 1,254 | 1,277 | 39,800 |
| 2022/03/29 | 1,299 | 1,308 | 1,287 | 1,301 | 55,500 |
| 2022/03/28 | 1,310 | 1,316 | 1,299 | 1,310 | 33,900 |
| 2022/03/25 | 1,334 | 1,342 | 1,315 | 1,317 | 34,300 |
| 2022/03/24 | 1,320 | 1,338 | 1,313 | 1,334 | 31,600 |
| 2022/03/23 | 1,330 | 1,350 | 1,320 | 1,345 | 43,600 |
| 2022/03/22 | 1,310 | 1,337 | 1,310 | 1,332 | 40,300 |
| 2022/03/18 | 1,297 | 1,297 | 1,269 | 1,290 | 28,700 |
| 2022/03/17 | 1,286 | 1,306 | 1,264 | 1,303 | 43,300 |
| 2022/03/16 | 1,256 | 1,267 | 1,235 | 1,261 | 37,700 |
| 2022/03/15 | 1,243 | 1,244 | 1,224 | 1,234 | 26,900 |
| 2022/03/14 | 1,263 | 1,276 | 1,230 | 1,249 | 46,700 |
| 2022/03/11 | 1,244 | 1,268 | 1,240 | 1,245 | 32,000 |
| 2022/03/10 | 1,258 | 1,273 | 1,249 | 1,270 | 30,700 |
| 2022/03/09 | 1,228 | 1,264 | 1,223 | 1,231 | 38,400 |
| 2022/03/08 | 1,223 | 1,240 | 1,215 | 1,228 | 53,300 |
| 2022/03/07 | 1,274 | 1,275 | 1,230 | 1,247 | 56,100 |
| 2022/03/04 | 1,300 | 1,326 | 1,264 | 1,265 | 78,400 |
| 2022/03/03 | 1,308 | 1,321 | 1,308 | 1,316 | 11,700 |
| 2022/03/02 | 1,303 | 1,319 | 1,300 | 1,308 | 25,100 |
| 2022/03/01 | 1,340 | 1,341 | 1,314 | 1,319 | 34,400 |
| 2022/02/28 | 1,324 | 1,351 | 1,313 | 1,339 | 32,100 |
| 2022/02/25 | 1,319 | 1,319 | 1,297 | 1,298 | 25,200 |
| 2022/02/24 | 1,305 | 1,316 | 1,293 | 1,314 | 25,600 |
| 2022/02/22 | 1,300 | 1,313 | 1,296 | 1,311 | 27,200 |
| 2022/02/21 | 1,317 | 1,323 | 1,302 | 1,323 | 21,600 |
| 2022/02/18 | 1,327 | 1,336 | 1,310 | 1,322 | 33,000 |
| 2022/02/17 | 1,348 | 1,351 | 1,330 | 1,343 | 25,700 |
| 2022/02/16 | 1,345 | 1,359 | 1,341 | 1,349 | 35,600 |
| 2022/02/15 | 1,354 | 1,369 | 1,330 | 1,333 | 40,500 |
| 2022/02/14 | 1,334 | 1,359 | 1,334 | 1,345 | 34,400 |
| 2022/02/10 | 1,368 | 1,368 | 1,337 | 1,348 | 51,600 |
| 2022/02/09 | 1,343 | 1,380 | 1,332 | 1,372 | 61,300 |
| 2022/02/08 | 1,335 | 1,343 | 1,321 | 1,339 | 25,600 |
| 2022/02/07 | 1,343 | 1,350 | 1,318 | 1,336 | 34,500 |
| 2022/02/04 | 1,299 | 1,358 | 1,298 | 1,348 | 88,700 |
| 2022/02/03 | 1,276 | 1,298 | 1,270 | 1,282 | 36,800 |
| 2022/02/02 | 1,281 | 1,292 | 1,270 | 1,288 | 35,700 |
| 2022/02/01 | 1,309 | 1,309 | 1,265 | 1,273 | 51,400 |
| 2022/01/31 | 1,284 | 1,302 | 1,268 | 1,296 | 69,300 |
| 2022/01/28 | 1,251 | 1,271 | 1,230 | 1,261 | 54,900 |
| 2022/01/27 | 1,286 | 1,290 | 1,236 | 1,244 | 49,500 |
| 2022/01/26 | 1,291 | 1,294 | 1,271 | 1,286 | 27,200 |
| 2022/01/25 | 1,288 | 1,306 | 1,260 | 1,291 | 45,800 |
| 2022/01/24 | 1,280 | 1,299 | 1,261 | 1,299 | 14,700 |
| 2022/01/21 | 1,288 | 1,291 | 1,250 | 1,279 | 38,900 |
| 2022/01/20 | 1,261 | 1,333 | 1,260 | 1,290 | 64,400 |
| 2022/01/19 | 1,294 | 1,295 | 1,258 | 1,259 | 46,500 |
| 2022/01/18 | 1,322 | 1,322 | 1,288 | 1,313 | 45,600 |
| 2022/01/17 | 1,327 | 1,358 | 1,315 | 1,324 | 42,600 |
| 2022/01/14 | 1,315 | 1,332 | 1,291 | 1,318 | 41,000 |
| 2022/01/13 | 1,331 | 1,331 | 1,302 | 1,315 | 25,300 |
| 2022/01/12 | 1,340 | 1,359 | 1,324 | 1,332 | 20,400 |
| 2022/01/11 | 1,325 | 1,344 | 1,308 | 1,344 | 29,000 |
| 2022/01/07 | 1,348 | 1,400 | 1,308 | 1,327 | 63,000 |
| 2022/01/06 | 1,335 | 1,345 | 1,314 | 1,334 | 48,000 |
| 2022/01/05 | 1,366 | 1,368 | 1,340 | 1,362 | 47,300 |
| 2022/01/04 | 1,389 | 1,397 | 1,371 | 1,373 | 27,200 |