7905 大建工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-08	2,994	3,000	2,993	2,993	31,800	2,993
2023-12-07	2,994	2,994	2,993	2,994	6,300	2,994
2023-12-06	2,993	2,997	2,993	2,993	112,300	2,993
2023-12-05	2,993	2,996	2,993	2,993	59,500	2,993
2023-12-04	2,993	2,995	2,993	2,993	65,000	2,993
2023-12-01	2,995	2,996	2,994	2,995	16,000	2,995
2023-11-30	2,995	2,996	2,994	2,994	13,000	2,994
2023-11-29	2,995	2,996	2,994	2,995	15,100	2,995
2023-11-28	2,996	2,999	2,995	2,995	26,600	2,995
2023-11-27	2,996	2,999	2,996	2,996	8,700	2,996
2023-11-24	2,996	2,999	2,996	2,999	6,200	2,999
2023-11-22	2,994	2,998	2,994	2,995	15,400	2,995
2023-11-21	2,996	2,996	2,994	2,994	16,200	2,994
2023-11-20	2,996	2,999	2,995	2,995	9,900	2,995
2023-11-17	2,999	3,000	2,995	3,000	8,300	3,000
2023-11-16	2,999	3,000	2,995	3,000	22,400	3,000
2023-11-15	2,996	3,000	2,995	3,000	8,500	3,000
2023-11-14	3,000	3,000	2,996	2,996	7,300	2,996
2023-11-13	2,995	3,000	2,995	3,000	15,700	3,000
2023-11-10	2,994	2,997	2,994	2,997	13,200	2,997
2023-11-09	2,994	2,995	2,994	2,994	16,500	2,994
2023-11-08	2,993	2,997	2,993	2,994	33,100	2,994
2023-11-07	2,992	3,000	2,992	3,000	36,300	3,000
2023-11-06	2,995	2,995	2,992	2,992	39,700	2,992
2023-11-02	2,992	2,994	2,991	2,994	8,900	2,994
2023-11-01	2,992	2,995	2,991	2,995	80,100	2,995
2023-10-31	2,992	2,992	2,991	2,991	47,100	2,991
2023-10-30	2,991	2,993	2,991	2,991	193,900	2,991
2023-10-27	2,992	2,993	2,991	2,992	43,000	2,992
2023-10-26	2,992	2,993	2,991	2,991	13,600	2,991
2023-10-25	2,995	2,995	2,991	2,992	26,400	2,992
2023-10-24	2,992	2,993	2,991	2,991	24,200	2,991
2023-10-23	2,991	2,993	2,991	2,991	29,800	2,991
2023-10-20	2,990	2,992	2,990	2,991	218,700	2,991
2023-10-19	2,990	2,992	2,990	2,990	142,100	2,990
2023-10-18	2,991	2,992	2,989	2,989	45,700	2,989
2023-10-17	2,990	2,993	2,989	2,989	79,200	2,989
2023-10-16	2,989	2,991	2,989	2,989	326,100	2,989
2023-10-13	2,990	2,991	2,989	2,989	256,700	2,989
2023-10-12	2,989	2,991	2,988	2,990	109,200	2,990
2023-10-11	2,987	2,988	2,987	2,987	79,900	2,987
2023-10-10	2,988	2,989	2,987	2,987	67,400	2,987
2023-10-06	2,990	2,993	2,987	2,987	66,700	2,987
2023-10-05	2,988	2,990	2,987	2,987	401,900	2,987
2023-10-04	2,994	2,996	2,988	2,988	266,800	2,988
2023-10-03	2,995	2,996	2,994	2,995	350,400	2,995
2023-10-02	2,995	2,996	2,994	2,994	375,500	2,994
2023-09-29	2,995	2,997	2,994	2,995	223,100	2,995
2023-09-28	2,994	2,998	2,994	2,995	320,700	2,995
2023-09-27	3,045	3,050	3,045	3,045	83,200	3,045
2023-09-26	3,045	3,050	3,045	3,045	61,000	3,045
2023-09-25	3,045	3,050	3,045	3,045	114,200	3,045
2023-09-22	3,045	3,050	3,045	3,045	71,300	3,045
2023-09-21	3,045	3,050	3,045	3,045	55,800	3,045
2023-09-20	3,045	3,050	3,045	3,045	36,700	3,045
2023-09-19	3,050	3,050	3,045	3,045	43,000	3,045
2023-09-15	3,045	3,050	3,045	3,045	63,000	3,045
2023-09-14	3,045	3,050	3,045	3,045	35,500	3,045
2023-09-13	3,045	3,050	3,045	3,045	55,100	3,045
2023-09-12	3,045	3,050	3,045	3,045	87,400	3,045
2023-09-11	3,050	3,050	3,045	3,045	92,800	3,045
2023-09-08	3,050	3,050	3,045	3,045	40,700	3,045
2023-09-07	3,050	3,050	3,045	3,045	70,300	3,045
2023-09-06	3,045	3,050	3,045	3,050	92,000	3,050
2023-09-05	3,050	3,050	3,045	3,045	60,800	3,045
2023-09-04	3,045	3,050	3,045	3,045	97,400	3,045
2023-09-01	3,045	3,045	3,040	3,045	104,600	3,045
2023-08-31	3,045	3,045	3,040	3,040	105,700	3,040
2023-08-30	3,045	3,045	3,040	3,040	98,700	3,040
2023-08-29	3,040	3,045	3,040	3,040	318,700	3,040
2023-08-28	3,040	3,045	3,040	3,040	172,800	3,040
2023-08-25	3,040	3,045	3,040	3,040	130,200	3,040
2023-08-24	3,040	3,045	3,040	3,040	143,300	3,040
2023-08-23	3,045	3,045	3,040	3,040	194,400	3,040
2023-08-22	3,040	3,045	3,040	3,040	209,600	3,040
2023-08-21	3,040	3,045	3,040	3,040	173,700	3,040
2023-08-18	3,040	3,045	3,040	3,040	303,300	3,040
2023-08-17	3,020	3,040	3,015	3,035	711,500	3,035
2023-08-16	3,015	3,025	3,015	3,025	457,700	3,025
2023-08-15	3,015	3,030	3,000	3,030	1,059,000	3,030
2023-08-14	2,830	2,830	2,830	2,830	31,300	2,830
2023-08-10	2,330	2,338	2,324	2,330	47,500	2,330
2023-08-09	2,338	2,341	2,315	2,337	32,400	2,337
2023-08-08	2,325	2,341	2,320	2,336	34,500	2,336
2023-08-07	2,314	2,332	2,308	2,327	37,500	2,327
2023-08-04	2,314	2,328	2,310	2,318	30,100	2,318
2023-08-03	2,322	2,350	2,302	2,320	84,600	2,320
2023-08-02	2,331	2,362	2,331	2,339	43,500	2,339
2023-08-01	2,337	2,349	2,322	2,347	44,500	2,347
2023-07-31	2,347	2,361	2,342	2,345	45,600	2,345
2023-07-28	2,328	2,339	2,310	2,338	47,600	2,338
2023-07-27	2,334	2,338	2,317	2,337	33,800	2,337
2023-07-26	2,325	2,335	2,316	2,333	40,000	2,333
2023-07-25	2,309	2,325	2,305	2,325	41,100	2,325
2023-07-24	2,312	2,321	2,311	2,314	33,800	2,314
2023-07-21	2,290	2,299	2,285	2,298	48,100	2,298
2023-07-20	2,302	2,307	2,292	2,296	31,300	2,296
2023-07-19	2,300	2,308	2,286	2,297	51,600	2,297
2023-07-18	2,290	2,303	2,285	2,291	59,700	2,291
2023-07-14	2,295	2,296	2,266	2,282	49,300	2,282
2023-07-13	2,290	2,297	2,277	2,285	53,000	2,285
2023-07-12	2,304	2,304	2,275	2,276	44,000	2,276
2023-07-11	2,308	2,308	2,285	2,285	40,000	2,285
2023-07-10	2,295	2,305	2,289	2,296	61,300	2,296
2023-07-07	2,266	2,295	2,247	2,278	66,600	2,278
2023-07-06	2,294	2,299	2,281	2,287	65,300	2,287
2023-07-05	2,300	2,310	2,288	2,297	46,900	2,297
2023-07-04	2,305	2,321	2,300	2,307	43,700	2,307
2023-07-03	2,310	2,314	2,299	2,308	39,600	2,308
2023-06-30	2,300	2,303	2,279	2,290	59,200	2,290
2023-06-29	2,337	2,338	2,301	2,311	38,100	2,311
2023-06-28	2,320	2,347	2,318	2,324	57,700	2,324
2023-06-27	2,308	2,323	2,292	2,320	48,500	2,320
2023-06-26	2,334	2,337	2,309	2,315	24,300	2,315
2023-06-23	2,362	2,373	2,324	2,334	48,100	2,334
2023-06-22	2,344	2,361	2,343	2,357	44,300	2,357
2023-06-21	2,358	2,362	2,343	2,347	36,400	2,347
2023-06-20	2,328	2,360	2,326	2,358	41,900	2,358
2023-06-19	2,347	2,349	2,310	2,328	44,100	2,328
2023-06-16	2,317	2,332	2,306	2,306	109,000	2,306
2023-06-15	2,329	2,339	2,319	2,320	52,200	2,320
2023-06-14	2,335	2,355	2,328	2,341	69,500	2,341
2023-06-13	2,330	2,333	2,312	2,324	47,700	2,324
2023-06-12	2,300	2,320	2,296	2,320	44,400	2,320
2023-06-09	2,260	2,293	2,260	2,292	69,600	2,292
2023-06-08	2,269	2,276	2,241	2,249	49,800	2,249
2023-06-07	2,276	2,297	2,252	2,252	79,900	2,252
2023-06-06	2,223	2,248	2,213	2,247	59,400	2,247
2023-06-05	2,255	2,256	2,232	2,244	102,600	2,244
2023-06-02	2,167	2,215	2,167	2,213	67,000	2,213
2023-06-01	2,170	2,179	2,152	2,166	127,700	2,166
2023-05-31	2,195	2,199	2,170	2,175	288,500	2,175
2023-05-30	2,230	2,235	2,192	2,219	104,100	2,219
2023-05-29	2,248	2,258	2,224	2,232	91,300	2,232
2023-05-26	2,283	2,289	2,230	2,230	91,200	2,230
2023-05-25	2,267	2,289	2,258	2,283	76,800	2,283
2023-05-24	2,261	2,277	2,258	2,267	38,200	2,267
2023-05-23	2,260	2,288	2,256	2,267	79,300	2,267
2023-05-22	2,269	2,295	2,260	2,266	108,200	2,266
2023-05-19	2,245	2,269	2,222	2,269	71,800	2,269
2023-05-18	2,240	2,251	2,225	2,245	125,400	2,245
2023-05-17	2,235	2,243	2,216	2,231	136,300	2,231
2023-05-16	2,252	2,267	2,217	2,229	102,200	2,229
2023-05-15	2,212	2,265	2,205	2,265	113,200	2,265
2023-05-12	2,167	2,231	2,164	2,203	192,000	2,203
2023-05-11	2,400	2,434	2,380	2,407	84,500	2,407
2023-05-10	2,444	2,454	2,400	2,411	107,900	2,411
2023-05-09	2,412	2,453	2,402	2,448	53,500	2,448
2023-05-08	2,402	2,418	2,373	2,407	63,300	2,407
2023-05-02	2,384	2,402	2,365	2,388	67,500	2,388
2023-05-01	2,345	2,384	2,336	2,372	70,200	2,372
2023-04-28	2,315	2,339	2,315	2,332	43,000	2,332
2023-04-27	2,282	2,300	2,280	2,299	28,300	2,299
2023-04-26	2,296	2,314	2,285	2,297	31,000	2,297
2023-04-25	2,325	2,331	2,297	2,307	54,300	2,307
2023-04-24	2,301	2,320	2,297	2,318	38,800	2,318
2023-04-21	2,291	2,310	2,280	2,297	40,200	2,297
2023-04-20	2,290	2,294	2,280	2,280	32,600	2,280
2023-04-19	2,285	2,293	2,272	2,283	32,100	2,283
2023-04-18	2,290	2,298	2,280	2,290	45,000	2,290
2023-04-17	2,267	2,275	2,252	2,271	34,400	2,271
2023-04-14	2,253	2,273	2,253	2,265	30,300	2,265
2023-04-13	2,250	2,270	2,244	2,269	32,700	2,269
2023-04-12	2,259	2,273	2,250	2,250	58,200	2,250
2023-04-11	2,260	2,269	2,244	2,259	45,200	2,259
2023-04-10	2,250	2,265	2,235	2,249	25,900	2,249
2023-04-07	2,246	2,268	2,231	2,244	31,300	2,244
2023-04-06	2,239	2,240	2,220	2,234	58,600	2,234
2023-04-05	2,286	2,290	2,252	2,253	45,900	2,253
2023-04-04	2,280	2,309	2,279	2,301	58,900	2,301
2023-04-03	2,290	2,295	2,275	2,292	35,800	2,292
2023-03-31	2,276	2,297	2,271	2,280	47,500	2,280
2023-03-30	2,232	2,263	2,232	2,263	56,700	2,263
2023-03-29	2,295	2,305	2,276	2,292	63,700	2,292
2023-03-28	2,322	2,322	2,261	2,265	76,000	2,265
2023-03-27	2,318	2,318	2,280	2,292	63,100	2,292
2023-03-24	2,330	2,330	2,279	2,295	80,500	2,295
2023-03-23	2,334	2,348	2,311	2,338	53,500	2,338
2023-03-22	2,318	2,357	2,317	2,330	83,400	2,330
2023-03-20	2,286	2,305	2,262	2,271	86,900	2,271
2023-03-17	2,264	2,312	2,264	2,304	123,000	2,304
2023-03-16	2,236	2,255	2,216	2,233	64,900	2,233
2023-03-15	2,268	2,298	2,244	2,283	63,300	2,283
2023-03-14	2,261	2,269	2,209	2,218	68,200	2,218
2023-03-13	2,274	2,306	2,267	2,283	62,500	2,283
2023-03-10	2,340	2,353	2,290	2,302	77,700	2,302
2023-03-09	2,338	2,363	2,337	2,361	60,300	2,361
2023-03-08	2,295	2,342	2,293	2,325	86,800	2,325
2023-03-07	2,278	2,290	2,274	2,279	36,900	2,279
2023-03-06	2,255	2,287	2,255	2,270	46,600	2,270
2023-03-03	2,225	2,236	2,225	2,235	77,100	2,235
2023-03-02	2,228	2,245	2,220	2,225	44,000	2,225
2023-03-01	2,217	2,239	2,211	2,220	57,900	2,220
2023-02-28	2,285	2,290	2,205	2,214	104,200	2,214
2023-02-27	2,232	2,285	2,230	2,272	76,000	2,272
2023-02-24	2,174	2,217	2,164	2,212	81,100	2,212
2023-02-22	2,149	2,166	2,149	2,161	53,600	2,161
2023-02-21	2,133	2,148	2,133	2,142	27,500	2,142
2023-02-20	2,114	2,138	2,114	2,127	46,400	2,127
2023-02-17	2,100	2,109	2,088	2,101	39,600	2,101
2023-02-16	2,094	2,114	2,091	2,114	70,900	2,114
2023-02-15	2,100	2,100	2,080	2,084	39,200	2,084
2023-02-14	2,096	2,105	2,076	2,090	76,500	2,090
2023-02-13	2,150	2,155	2,077	2,092	124,700	2,092
2023-02-10	2,169	2,196	2,168	2,182	30,700	2,182
2023-02-09	2,165	2,173	2,151	2,167	37,000	2,167
2023-02-08	2,182	2,192	2,177	2,177	16,700	2,177
2023-02-07	2,179	2,183	2,168	2,169	12,800	2,169
2023-02-06	2,160	2,180	2,160	2,168	19,600	2,168
2023-02-03	2,185	2,185	2,155	2,160	30,100	2,160
2023-02-02	2,189	2,198	2,172	2,174	25,500	2,174
2023-02-01	2,192	2,198	2,179	2,193	33,200	2,193
2023-01-31	2,170	2,193	2,170	2,191	43,900	2,191
2023-01-30	2,162	2,174	2,159	2,170	35,100	2,170
2023-01-27	2,184	2,189	2,166	2,173	11,500	2,173
2023-01-26	2,190	2,193	2,179	2,190	16,600	2,190
2023-01-25	2,196	2,197	2,184	2,188	29,900	2,188
2023-01-24	2,147	2,190	2,147	2,187	41,100	2,187
2023-01-23	2,161	2,162	2,136	2,143	37,200	2,143
2023-01-20	2,132	2,152	2,124	2,152	43,800	2,152
2023-01-19	2,116	2,146	2,116	2,126	36,300	2,126
2023-01-18	2,098	2,123	2,087	2,114	45,400	2,114
2023-01-17	2,085	2,101	2,081	2,096	24,900	2,096
2023-01-16	2,102	2,102	2,072	2,078	30,300	2,078
2023-01-13	2,085	2,102	2,083	2,093	25,900	2,093
2023-01-12	2,100	2,109	2,089	2,091	18,100	2,091
2023-01-11	2,086	2,100	2,086	2,093	27,500	2,093
2023-01-10	2,080	2,106	2,080	2,082	32,600	2,082
2023-01-06	2,066	2,076	2,052	2,067	30,500	2,067
2023-01-05	2,067	2,076	2,054	2,069	44,600	2,069
2023-01-04	2,078	2,086	2,066	2,076	32,500	2,076

分割・併合履歴： [2016-09-28]1株→0.2株