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 |
|---|---|---|---|---|---|
| 2024/11/08 | 1,662 | 1,662 | 1,628 | 1,632 | 47,800 |
| 2024/11/07 | 1,678 | 1,698 | 1,648 | 1,654 | 91,000 |
| 2024/11/06 | 1,631 | 1,647 | 1,625 | 1,646 | 33,200 |
| 2024/11/05 | 1,651 | 1,651 | 1,621 | 1,621 | 32,300 |
| 2024/11/01 | 1,643 | 1,653 | 1,633 | 1,633 | 42,800 |
| 2024/10/31 | 1,635 | 1,666 | 1,633 | 1,666 | 80,200 |
| 2024/10/30 | 1,631 | 1,645 | 1,624 | 1,635 | 104,600 |
| 2024/10/29 | 1,629 | 1,647 | 1,616 | 1,638 | 91,000 |
| 2024/10/28 | 1,592 | 1,637 | 1,577 | 1,635 | 137,200 |
| 2024/10/25 | 1,561 | 1,580 | 1,548 | 1,552 | 68,500 |
| 2024/10/24 | 1,571 | 1,578 | 1,553 | 1,572 | 46,400 |
| 2024/10/23 | 1,576 | 1,583 | 1,567 | 1,575 | 52,900 |
| 2024/10/22 | 1,596 | 1,599 | 1,570 | 1,585 | 72,400 |
| 2024/10/21 | 1,609 | 1,609 | 1,599 | 1,601 | 22,800 |
| 2024/10/18 | 1,621 | 1,621 | 1,608 | 1,614 | 22,200 |
| 2024/10/17 | 1,614 | 1,624 | 1,610 | 1,622 | 30,200 |
| 2024/10/16 | 1,593 | 1,622 | 1,590 | 1,614 | 45,900 |
| 2024/10/15 | 1,602 | 1,606 | 1,592 | 1,600 | 37,500 |
| 2024/10/11 | 1,606 | 1,610 | 1,588 | 1,607 | 40,800 |
| 2024/10/10 | 1,600 | 1,600 | 1,589 | 1,600 | 37,900 |
| 2024/10/09 | 1,605 | 1,606 | 1,589 | 1,591 | 62,300 |
| 2024/10/08 | 1,615 | 1,623 | 1,597 | 1,598 | 73,900 |
| 2024/10/07 | 1,633 | 1,634 | 1,622 | 1,622 | 34,800 |
| 2024/10/04 | 1,614 | 1,624 | 1,612 | 1,614 | 36,300 |
| 2024/10/03 | 1,622 | 1,624 | 1,608 | 1,611 | 42,600 |
| 2024/10/02 | 1,610 | 1,622 | 1,605 | 1,614 | 43,500 |
| 2024/10/01 | 1,620 | 1,625 | 1,613 | 1,617 | 37,000 |
| 2024/09/30 | 1,595 | 1,621 | 1,585 | 1,604 | 98,900 |
| 2024/09/27 | 1,636 | 1,636 | 1,611 | 1,631 | 93,600 |
| 2024/09/26 | 1,647 | 1,655 | 1,640 | 1,645 | 191,800 |
| 2024/09/25 | 1,645 | 1,655 | 1,631 | 1,647 | 70,000 |
| 2024/09/24 | 1,678 | 1,679 | 1,647 | 1,650 | 93,500 |
| 2024/09/20 | 1,651 | 1,665 | 1,647 | 1,656 | 54,800 |
| 2024/09/19 | 1,636 | 1,646 | 1,628 | 1,638 | 49,300 |
| 2024/09/18 | 1,633 | 1,636 | 1,620 | 1,626 | 58,600 |
| 2024/09/17 | 1,618 | 1,624 | 1,595 | 1,623 | 85,500 |
| 2024/09/13 | 1,621 | 1,621 | 1,600 | 1,611 | 56,300 |
| 2024/09/12 | 1,627 | 1,629 | 1,601 | 1,614 | 41,400 |
| 2024/09/11 | 1,625 | 1,626 | 1,590 | 1,599 | 71,300 |
| 2024/09/10 | 1,641 | 1,641 | 1,623 | 1,632 | 56,400 |
| 2024/09/09 | 1,599 | 1,637 | 1,592 | 1,632 | 82,300 |
| 2024/09/06 | 1,658 | 1,664 | 1,625 | 1,627 | 75,000 |
| 2024/09/05 | 1,643 | 1,677 | 1,635 | 1,658 | 71,700 |
| 2024/09/04 | 1,676 | 1,676 | 1,646 | 1,646 | 151,000 |
| 2024/09/03 | 1,705 | 1,722 | 1,705 | 1,710 | 41,400 |
| 2024/09/02 | 1,719 | 1,721 | 1,695 | 1,705 | 90,700 |
| 2024/08/30 | 1,702 | 1,711 | 1,695 | 1,703 | 98,800 |
| 2024/08/29 | 1,681 | 1,699 | 1,678 | 1,693 | 76,300 |
| 2024/08/28 | 1,668 | 1,679 | 1,659 | 1,679 | 64,000 |
| 2024/08/27 | 1,642 | 1,671 | 1,631 | 1,671 | 60,200 |
| 2024/08/26 | 1,660 | 1,662 | 1,628 | 1,631 | 101,600 |
| 2024/08/23 | 1,645 | 1,658 | 1,645 | 1,651 | 73,100 |
| 2024/08/22 | 1,644 | 1,647 | 1,636 | 1,640 | 30,900 |
| 2024/08/21 | 1,645 | 1,645 | 1,630 | 1,643 | 53,500 |
| 2024/08/20 | 1,655 | 1,658 | 1,636 | 1,651 | 50,000 |
| 2024/08/19 | 1,665 | 1,673 | 1,641 | 1,641 | 100,900 |
| 2024/08/16 | 1,705 | 1,705 | 1,670 | 1,678 | 94,600 |
| 2024/08/15 | 1,655 | 1,683 | 1,649 | 1,679 | 56,600 |
| 2024/08/14 | 1,645 | 1,662 | 1,633 | 1,657 | 64,100 |
| 2024/08/13 | 1,640 | 1,646 | 1,615 | 1,640 | 93,800 |
| 2024/08/09 | 1,630 | 1,659 | 1,590 | 1,625 | 137,100 |
| 2024/08/08 | 1,590 | 1,616 | 1,576 | 1,593 | 70,200 |
| 2024/08/07 | 1,570 | 1,648 | 1,535 | 1,594 | 243,400 |
| 2024/08/06 | 1,523 | 1,587 | 1,510 | 1,572 | 236,800 |
| 2024/08/05 | 1,573 | 1,578 | 1,351 | 1,389 | 313,800 |
| 2024/08/02 | 1,660 | 1,666 | 1,613 | 1,613 | 305,200 |
| 2024/08/01 | 1,772 | 1,772 | 1,692 | 1,710 | 175,200 |
| 2024/07/31 | 1,750 | 1,789 | 1,750 | 1,788 | 108,400 |
| 2024/07/30 | 1,744 | 1,766 | 1,740 | 1,750 | 153,800 |
| 2024/07/29 | 1,726 | 1,755 | 1,718 | 1,754 | 137,700 |
| 2024/07/26 | 1,709 | 1,713 | 1,683 | 1,709 | 73,900 |
| 2024/07/25 | 1,700 | 1,703 | 1,677 | 1,693 | 185,800 |
| 2024/07/24 | 1,747 | 1,748 | 1,706 | 1,710 | 91,400 |
| 2024/07/23 | 1,740 | 1,753 | 1,730 | 1,741 | 85,100 |
| 2024/07/22 | 1,750 | 1,750 | 1,723 | 1,740 | 80,100 |
| 2024/07/19 | 1,741 | 1,747 | 1,729 | 1,746 | 71,000 |
| 2024/07/18 | 1,736 | 1,752 | 1,726 | 1,740 | 62,000 |
| 2024/07/17 | 1,734 | 1,754 | 1,733 | 1,746 | 56,200 |
| 2024/07/16 | 1,714 | 1,733 | 1,699 | 1,726 | 116,700 |
| 2024/07/12 | 1,699 | 1,717 | 1,697 | 1,704 | 87,600 |
| 2024/07/11 | 1,710 | 1,717 | 1,702 | 1,704 | 85,100 |
| 2024/07/10 | 1,711 | 1,716 | 1,685 | 1,699 | 115,500 |
| 2024/07/09 | 1,721 | 1,721 | 1,700 | 1,704 | 98,100 |
| 2024/07/08 | 1,747 | 1,750 | 1,723 | 1,723 | 65,100 |
| 2024/07/05 | 1,759 | 1,759 | 1,740 | 1,745 | 47,400 |
| 2024/07/04 | 1,733 | 1,755 | 1,731 | 1,754 | 42,400 |
| 2024/07/03 | 1,727 | 1,736 | 1,714 | 1,723 | 97,900 |
| 2024/07/02 | 1,738 | 1,741 | 1,713 | 1,720 | 94,400 |
| 2024/07/01 | 1,732 | 1,753 | 1,732 | 1,738 | 96,100 |
| 2024/06/28 | 1,728 | 1,728 | 1,717 | 1,723 | 43,300 |
| 2024/06/27 | 1,709 | 1,721 | 1,704 | 1,716 | 57,600 |
| 2024/06/26 | 1,712 | 1,712 | 1,697 | 1,703 | 36,700 |
| 2024/06/25 | 1,707 | 1,716 | 1,702 | 1,705 | 41,800 |
| 2024/06/24 | 1,700 | 1,711 | 1,693 | 1,704 | 34,100 |
| 2024/06/21 | 1,687 | 1,707 | 1,681 | 1,695 | 43,600 |
| 2024/06/20 | 1,689 | 1,692 | 1,668 | 1,680 | 74,200 |
| 2024/06/19 | 1,687 | 1,715 | 1,684 | 1,694 | 39,900 |
| 2024/06/18 | 1,703 | 1,703 | 1,682 | 1,687 | 35,100 |
| 2024/06/17 | 1,708 | 1,708 | 1,675 | 1,690 | 68,300 |
| 2024/06/14 | 1,720 | 1,722 | 1,705 | 1,711 | 58,200 |
| 2024/06/13 | 1,747 | 1,747 | 1,708 | 1,714 | 70,100 |
| 2024/06/12 | 1,750 | 1,754 | 1,740 | 1,745 | 29,000 |
| 2024/06/11 | 1,744 | 1,748 | 1,734 | 1,738 | 35,400 |
| 2024/06/10 | 1,720 | 1,740 | 1,716 | 1,738 | 23,600 |
| 2024/06/07 | 1,722 | 1,723 | 1,713 | 1,717 | 23,100 |
| 2024/06/06 | 1,727 | 1,736 | 1,713 | 1,713 | 33,000 |
| 2024/06/05 | 1,754 | 1,754 | 1,717 | 1,724 | 48,400 |
| 2024/06/04 | 1,763 | 1,772 | 1,749 | 1,750 | 35,100 |
| 2024/06/03 | 1,786 | 1,790 | 1,762 | 1,762 | 34,700 |
| 2024/05/31 | 1,755 | 1,781 | 1,755 | 1,780 | 72,300 |
| 2024/05/30 | 1,714 | 1,748 | 1,701 | 1,748 | 94,700 |
| 2024/05/29 | 1,743 | 1,762 | 1,731 | 1,735 | 60,000 |
| 2024/05/28 | 1,755 | 1,763 | 1,743 | 1,744 | 29,100 |
| 2024/05/27 | 1,760 | 1,760 | 1,738 | 1,756 | 47,500 |
| 2024/05/24 | 1,768 | 1,780 | 1,756 | 1,756 | 69,200 |
| 2024/05/23 | 1,790 | 1,795 | 1,767 | 1,776 | 86,600 |
| 2024/05/22 | 1,809 | 1,815 | 1,793 | 1,799 | 60,400 |
| 2024/05/21 | 1,774 | 1,810 | 1,774 | 1,789 | 83,000 |
| 2024/05/20 | 1,790 | 1,806 | 1,773 | 1,781 | 205,500 |
| 2024/05/17 | 1,746 | 1,796 | 1,746 | 1,793 | 79,100 |
| 2024/05/16 | 1,750 | 1,760 | 1,738 | 1,760 | 62,700 |
| 2024/05/15 | 1,770 | 1,770 | 1,741 | 1,743 | 75,400 |
| 2024/05/14 | 1,775 | 1,782 | 1,740 | 1,761 | 197,400 |
| 2024/05/13 | 1,807 | 1,807 | 1,772 | 1,781 | 164,000 |
| 2024/05/10 | 1,790 | 1,826 | 1,788 | 1,814 | 281,100 |
| 2024/05/09 | 1,810 | 1,849 | 1,755 | 1,798 | 1,022,400 |
| 2024/05/08 | 1,640 | 1,644 | 1,627 | 1,632 | 90,300 |
| 2024/05/07 | 1,631 | 1,644 | 1,623 | 1,643 | 58,000 |
| 2024/05/02 | 1,613 | 1,636 | 1,611 | 1,631 | 44,600 |
| 2024/05/01 | 1,596 | 1,619 | 1,596 | 1,613 | 38,000 |
| 2024/04/30 | 1,609 | 1,625 | 1,603 | 1,615 | 144,200 |
| 2024/04/26 | 1,542 | 1,557 | 1,528 | 1,552 | 133,000 |
| 2024/04/25 | 1,560 | 1,560 | 1,543 | 1,543 | 45,700 |
| 2024/04/24 | 1,550 | 1,564 | 1,544 | 1,563 | 45,600 |
| 2024/04/23 | 1,552 | 1,564 | 1,545 | 1,551 | 56,100 |
| 2024/04/22 | 1,544 | 1,555 | 1,530 | 1,541 | 48,800 |
| 2024/04/19 | 1,557 | 1,557 | 1,500 | 1,537 | 170,200 |
| 2024/04/18 | 1,551 | 1,572 | 1,542 | 1,559 | 61,300 |
| 2024/04/17 | 1,580 | 1,580 | 1,548 | 1,558 | 100,900 |
| 2024/04/16 | 1,612 | 1,627 | 1,574 | 1,577 | 145,400 |
| 2024/04/15 | 1,619 | 1,634 | 1,611 | 1,629 | 55,200 |
| 2024/04/12 | 1,629 | 1,629 | 1,617 | 1,619 | 28,600 |
| 2024/04/11 | 1,618 | 1,632 | 1,612 | 1,629 | 44,100 |
| 2024/04/10 | 1,613 | 1,633 | 1,611 | 1,633 | 62,600 |
| 2024/04/09 | 1,611 | 1,616 | 1,602 | 1,613 | 31,600 |
| 2024/04/08 | 1,611 | 1,621 | 1,589 | 1,607 | 83,900 |
| 2024/04/05 | 1,595 | 1,614 | 1,594 | 1,612 | 78,500 |
| 2024/04/04 | 1,618 | 1,618 | 1,603 | 1,611 | 40,700 |
| 2024/04/03 | 1,600 | 1,617 | 1,595 | 1,603 | 80,500 |
| 2024/04/02 | 1,602 | 1,616 | 1,591 | 1,595 | 151,900 |
| 2024/04/01 | 1,645 | 1,646 | 1,600 | 1,600 | 190,600 |
| 2024/03/29 | 1,617 | 1,664 | 1,613 | 1,663 | 97,900 |
| 2024/03/28 | 1,598 | 1,641 | 1,598 | 1,613 | 153,000 |
| 2024/03/27 | 1,604 | 1,620 | 1,599 | 1,609 | 90,100 |
| 2024/03/26 | 1,630 | 1,630 | 1,597 | 1,601 | 217,000 |
| 2024/03/25 | 1,647 | 1,653 | 1,627 | 1,627 | 104,400 |
| 2024/03/22 | 1,650 | 1,667 | 1,638 | 1,646 | 156,700 |
| 2024/03/21 | 1,639 | 1,647 | 1,630 | 1,644 | 144,000 |
| 2024/03/19 | 1,621 | 1,634 | 1,610 | 1,630 | 78,000 |
| 2024/03/18 | 1,624 | 1,630 | 1,613 | 1,617 | 78,500 |
| 2024/03/15 | 1,617 | 1,628 | 1,607 | 1,624 | 43,900 |
| 2024/03/14 | 1,605 | 1,622 | 1,603 | 1,617 | 39,200 |
| 2024/03/13 | 1,608 | 1,631 | 1,602 | 1,613 | 196,300 |
| 2024/03/12 | 1,575 | 1,599 | 1,567 | 1,599 | 75,200 |
| 2024/03/11 | 1,600 | 1,605 | 1,573 | 1,585 | 141,400 |
| 2024/03/08 | 1,595 | 1,619 | 1,593 | 1,608 | 76,900 |
| 2024/03/07 | 1,614 | 1,620 | 1,591 | 1,603 | 110,400 |
| 2024/03/06 | 1,586 | 1,623 | 1,580 | 1,610 | 146,700 |
| 2024/03/05 | 1,580 | 1,604 | 1,579 | 1,591 | 106,000 |
| 2024/03/04 | 1,601 | 1,607 | 1,581 | 1,581 | 65,600 |
| 2024/03/01 | 1,611 | 1,616 | 1,599 | 1,606 | 119,900 |
| 2024/02/29 | 1,624 | 1,624 | 1,607 | 1,611 | 48,200 |
| 2024/02/28 | 1,631 | 1,641 | 1,623 | 1,624 | 71,900 |
| 2024/02/27 | 1,624 | 1,650 | 1,622 | 1,631 | 129,900 |
| 2024/02/26 | 1,624 | 1,634 | 1,620 | 1,621 | 71,900 |
| 2024/02/22 | 1,636 | 1,648 | 1,619 | 1,626 | 99,900 |
| 2024/02/21 | 1,621 | 1,635 | 1,607 | 1,621 | 93,300 |
| 2024/02/20 | 1,640 | 1,643 | 1,617 | 1,636 | 140,000 |
| 2024/02/19 | 1,616 | 1,642 | 1,608 | 1,642 | 86,800 |
| 2024/02/16 | 1,613 | 1,632 | 1,610 | 1,623 | 107,100 |
| 2024/02/15 | 1,622 | 1,635 | 1,597 | 1,604 | 140,700 |
| 2024/02/14 | 1,632 | 1,633 | 1,611 | 1,622 | 87,600 |
| 2024/02/13 | 1,620 | 1,657 | 1,620 | 1,638 | 197,900 |
| 2024/02/09 | 1,590 | 1,620 | 1,586 | 1,615 | 286,100 |
| 2024/02/08 | 1,547 | 1,605 | 1,545 | 1,599 | 902,600 |
| 2024/02/07 | 1,455 | 1,458 | 1,445 | 1,449 | 42,900 |
| 2024/02/06 | 1,457 | 1,467 | 1,451 | 1,453 | 46,100 |
| 2024/02/05 | 1,444 | 1,457 | 1,440 | 1,457 | 46,400 |
| 2024/02/02 | 1,434 | 1,443 | 1,421 | 1,443 | 54,000 |
| 2024/02/01 | 1,436 | 1,437 | 1,427 | 1,433 | 59,000 |
| 2024/01/31 | 1,420 | 1,438 | 1,417 | 1,436 | 51,600 |
| 2024/01/30 | 1,415 | 1,422 | 1,411 | 1,422 | 104,100 |
| 2024/01/29 | 1,413 | 1,423 | 1,405 | 1,415 | 85,600 |
| 2024/01/26 | 1,413 | 1,416 | 1,406 | 1,406 | 48,500 |
| 2024/01/25 | 1,403 | 1,417 | 1,402 | 1,413 | 35,200 |
| 2024/01/24 | 1,414 | 1,414 | 1,403 | 1,403 | 32,900 |
| 2024/01/23 | 1,410 | 1,413 | 1,403 | 1,405 | 57,900 |
| 2024/01/22 | 1,410 | 1,412 | 1,405 | 1,408 | 44,100 |
| 2024/01/19 | 1,414 | 1,415 | 1,407 | 1,407 | 38,500 |
| 2024/01/18 | 1,408 | 1,421 | 1,404 | 1,415 | 43,800 |
| 2024/01/17 | 1,422 | 1,434 | 1,408 | 1,408 | 60,800 |
| 2024/01/16 | 1,418 | 1,423 | 1,408 | 1,415 | 43,500 |
| 2024/01/15 | 1,393 | 1,427 | 1,392 | 1,418 | 88,800 |
| 2024/01/12 | 1,402 | 1,402 | 1,385 | 1,387 | 55,600 |
| 2024/01/11 | 1,410 | 1,411 | 1,400 | 1,402 | 48,400 |
| 2024/01/10 | 1,407 | 1,417 | 1,392 | 1,399 | 72,700 |
| 2024/01/09 | 1,403 | 1,409 | 1,393 | 1,406 | 51,600 |
| 2024/01/05 | 1,390 | 1,402 | 1,379 | 1,398 | 68,900 |
| 2024/01/04 | 1,377 | 1,384 | 1,359 | 1,384 | 45,000 |