大末建設(株)
1814（東証PRM）
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 |
|---|---|---|---|---|---|---|
| 2022/5/25 | 1,557 | 1,580 | 1,536 | 1,566 | 45,900 | 1,566 |
| 2022/5/24 | 1,568 | 1,598 | 1,561 | 1,566 | 53,300 | 1,566 |
| 2022/5/23 | 1,579 | 1,579 | 1,557 | 1,568 | 30,300 | 1,568 |
| 2022/5/20 | 1,568 | 1,580 | 1,552 | 1,571 | 29,200 | 1,571 |
| 2022/5/19 | 1,529 | 1,587 | 1,529 | 1,568 | 66,600 | 1,568 |
| 2022/5/18 | 1,526 | 1,556 | 1,505 | 1,551 | 68,100 | 1,551 |
| 2022/5/17 | 1,535 | 1,535 | 1,503 | 1,522 | 65,500 | 1,522 |
| 2022/5/16 | 1,500 | 1,549 | 1,485 | 1,549 | 136,000 | 1,549 |
| 2022/5/13 | 1,468 | 1,490 | 1,452 | 1,490 | 267,800 | 1,490 |
| 2022/5/12 | 1,474 | 1,490 | 1,454 | 1,468 | 126,200 | 1,468 |
| 2022/5/11 | 1,519 | 1,519 | 1,459 | 1,473 | 343,300 | 1,473 |
| 2022/5/10 | 1,322 | 1,338 | 1,308 | 1,329 | 58,400 | 1,329 |
| 2022/5/9 | 1,320 | 1,329 | 1,306 | 1,322 | 66,600 | 1,322 |
| 2022/5/6 | 1,319 | 1,319 | 1,288 | 1,303 | 40,500 | 1,303 |
| 2022/5/2 | 1,308 | 1,311 | 1,294 | 1,308 | 16,700 | 1,308 |
| 2022/4/28 | 1,281 | 1,305 | 1,275 | 1,302 | 40,900 | 1,302 |
| 2022/4/27 | 1,284 | 1,284 | 1,265 | 1,276 | 60,800 | 1,276 |
| 2022/4/26 | 1,291 | 1,308 | 1,282 | 1,282 | 28,400 | 1,282 |
| 2022/4/25 | 1,301 | 1,308 | 1,280 | 1,291 | 22,000 | 1,291 |
| 2022/4/22 | 1,330 | 1,330 | 1,308 | 1,308 | 25,800 | 1,308 |