大末建設(株)
1814（東証1部）
株価時系列データ
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022/1/21 | 1,288 | 1,291 | 1,250 | 1,279 | 38,900 | 1,279 |
| 2022/1/20 | 1,261 | 1,333 | 1,260 | 1,290 | 64,400 | 1,290 |
| 2022/1/19 | 1,294 | 1,295 | 1,258 | 1,259 | 46,500 | 1,259 |
| 2022/1/18 | 1,322 | 1,322 | 1,288 | 1,313 | 45,600 | 1,313 |
| 2022/1/17 | 1,327 | 1,358 | 1,315 | 1,324 | 42,600 | 1,324 |
| 2022/1/14 | 1,315 | 1,332 | 1,291 | 1,318 | 41,000 | 1,318 |
| 2022/1/13 | 1,331 | 1,331 | 1,302 | 1,315 | 25,300 | 1,315 |
| 2022/1/12 | 1,340 | 1,359 | 1,324 | 1,332 | 20,400 | 1,332 |
| 2022/1/11 | 1,325 | 1,344 | 1,308 | 1,344 | 29,000 | 1,344 |
| 2022/1/7 | 1,348 | 1,400 | 1,308 | 1,327 | 63,000 | 1,327 |
| 2022/1/6 | 1,335 | 1,345 | 1,314 | 1,334 | 48,000 | 1,334 |
| 2022/1/5 | 1,366 | 1,368 | 1,340 | 1,362 | 47,300 | 1,362 |
| 2022/1/4 | 1,389 | 1,397 | 1,371 | 1,373 | 27,200 | 1,373 |
| 2021/12/30 | 1,399 | 1,415 | 1,385 | 1,397 | 84,000 | 1,397 |
| 2021/12/29 | 1,376 | 1,406 | 1,364 | 1,398 | 67,500 | 1,398 |
| 2021/12/28 | 1,330 | 1,384 | 1,330 | 1,377 | 68,700 | 1,377 |
| 2021/12/27 | 1,300 | 1,324 | 1,300 | 1,321 | 20,300 | 1,321 |
| 2021/12/24 | 1,310 | 1,322 | 1,283 | 1,320 | 27,200 | 1,320 |
| 2021/12/23 | 1,295 | 1,324 | 1,273 | 1,317 | 50,900 | 1,317 |
| 2021/12/22 | 1,312 | 1,312 | 1,263 | 1,281 | 37,600 | 1,281 |