7905 大建工業(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 295 | 300 | 295 | 300 | 2,000 | 1,500 |
| 1983-12-27 | 290 | 295 | 290 | 295 | 14,000 | 1,475 |
| 1983-12-26 | 300 | 305 | 295 | 295 | 12,000 | 1,475 |
| 1983-12-24 | 294 | 300 | 294 | 300 | 8,000 | 1,500 |
| 1983-12-23 | 300 | 300 | 295 | 295 | 8,000 | 1,475 |
| 1983-12-21 | 305 | 305 | 305 | 305 | 8,000 | 1,525 |
| 1983-12-20 | 295 | 300 | 295 | 300 | 4,000 | 1,500 |
| 1983-12-16 | 308 | 308 | 300 | 300 | 15,000 | 1,500 |
| 1983-12-15 | 310 | 310 | 305 | 305 | 26,000 | 1,525 |
| 1983-12-14 | 313 | 320 | 305 | 305 | 39,000 | 1,525 |
| 1983-12-13 | 315 | 324 | 310 | 310 | 49,000 | 1,550 |
| 1983-12-12 | 315 | 327 | 310 | 315 | 112,000 | 1,575 |
| 1983-12-09 | 305 | 310 | 305 | 310 | 24,000 | 1,550 |
| 1983-12-08 | 295 | 300 | 295 | 300 | 32,000 | 1,500 |
| 1983-12-07 | 299 | 300 | 298 | 298 | 20,000 | 1,490 |
| 1983-12-06 | 310 | 311 | 300 | 300 | 23,000 | 1,500 |
| 1983-12-05 | 305 | 311 | 305 | 305 | 16,000 | 1,525 |
| 1983-12-03 | 315 | 315 | 310 | 310 | 18,000 | 1,550 |
| 1983-12-02 | 312 | 328 | 311 | 320 | 115,000 | 1,600 |
| 1983-12-01 | 295 | 324 | 295 | 320 | 201,000 | 1,600 |
| 1983-11-30 | 280 | 290 | 274 | 290 | 41,000 | 1,450 |
| 1983-11-28 | 295 | 295 | 284 | 295 | 56,000 | 1,475 |
| 1983-11-26 | 290 | 295 | 285 | 295 | 16,000 | 1,475 |
| 1983-11-25 | 299 | 300 | 285 | 285 | 25,000 | 1,425 |
| 1983-11-24 | 307 | 308 | 298 | 299 | 40,000 | 1,495 |
| 1983-11-22 | 290 | 310 | 290 | 308 | 173,000 | 1,540 |
| 1983-11-21 | 291 | 295 | 290 | 293 | 64,000 | 1,465 |
| 1983-11-19 | 295 | 295 | 291 | 293 | 44,000 | 1,465 |
| 1983-11-18 | 286 | 313 | 281 | 306 | 340,000 | 1,530 |
| 1983-11-17 | 268 | 295 | 268 | 285 | 308,000 | 1,425 |
| 1983-11-16 | 260 | 270 | 260 | 268 | 104,000 | 1,340 |
| 1983-11-15 | 258 | 263 | 257 | 258 | 47,000 | 1,290 |
| 1983-11-14 | 235 | 250 | 235 | 247 | 28,000 | 1,235 |
| 1983-11-11 | 233 | 235 | 233 | 233 | 8,000 | 1,165 |
| 1983-11-10 | 230 | 233 | 230 | 233 | 7,000 | 1,165 |
| 1983-11-09 | 225 | 225 | 225 | 225 | 5,000 | 1,125 |
| 1983-10-17 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
| 1983-10-07 | 230 | 230 | 230 | 230 | 31,000 | 1,150 |
| 1983-10-01 | 239 | 239 | 239 | 239 | 8,000 | 1,195 |
| 1983-09-30 | 223 | 234 | 223 | 234 | 12,000 | 1,170 |
| 1983-09-29 | 224 | 224 | 224 | 224 | 2,000 | 1,120 |
| 1983-09-28 | 225 | 225 | 224 | 224 | 12,000 | 1,120 |
| 1983-09-27 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 1983-09-26 | 230 | 230 | 223 | 223 | 24,000 | 1,115 |
| 1983-09-24 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 1983-09-22 | 226 | 226 | 226 | 226 | 2,000 | 1,130 |
| 1983-09-21 | 226 | 226 | 226 | 226 | 6,000 | 1,130 |
| 1983-09-20 | 220 | 224 | 220 | 224 | 9,000 | 1,120 |
| 1983-09-17 | 220 | 220 | 213 | 213 | 19,000 | 1,065 |
| 1983-09-16 | 230 | 230 | 225 | 225 | 21,000 | 1,125 |
| 1983-09-14 | 230 | 230 | 230 | 230 | 5,000 | 1,150 |
| 1983-09-13 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 1983-09-12 | 231 | 231 | 230 | 230 | 7,000 | 1,150 |
| 1983-09-09 | 233 | 233 | 230 | 230 | 8,000 | 1,150 |
| 1983-09-08 | 233 | 233 | 231 | 231 | 10,000 | 1,155 |
| 1983-09-07 | 231 | 231 | 231 | 231 | 11,000 | 1,155 |
| 1983-09-06 | 233 | 240 | 233 | 240 | 64,000 | 1,200 |
| 1983-09-05 | 240 | 240 | 236 | 236 | 13,000 | 1,180 |
| 1983-09-03 | 238 | 238 | 235 | 235 | 4,000 | 1,175 |
| 1983-09-02 | 235 | 239 | 235 | 238 | 20,000 | 1,190 |
| 1983-09-01 | 236 | 236 | 235 | 235 | 17,000 | 1,175 |
| 1983-08-31 | 240 | 240 | 236 | 236 | 27,000 | 1,180 |
| 1983-08-30 | 236 | 240 | 236 | 240 | 20,000 | 1,200 |
| 1983-08-29 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 1983-08-26 | 235 | 235 | 235 | 235 | 8,000 | 1,175 |
| 1983-08-25 | 235 | 235 | 235 | 235 | 8,000 | 1,175 |
| 1983-08-24 | 238 | 238 | 235 | 235 | 17,000 | 1,175 |
| 1983-08-23 | 238 | 238 | 238 | 238 | 7,000 | 1,190 |
| 1983-08-20 | 238 | 238 | 237 | 237 | 3,000 | 1,185 |
| 1983-08-19 | 235 | 238 | 235 | 238 | 33,000 | 1,190 |
| 1983-08-18 | 230 | 235 | 229 | 235 | 24,000 | 1,175 |
| 1983-08-17 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 1983-08-16 | 229 | 230 | 229 | 230 | 3,000 | 1,150 |
| 1983-08-15 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 1983-08-12 | 228 | 229 | 228 | 228 | 3,000 | 1,140 |
| 1983-08-11 | 228 | 228 | 228 | 228 | 7,000 | 1,140 |
| 1983-08-10 | 228 | 228 | 228 | 228 | 5,000 | 1,140 |
| 1983-08-08 | 230 | 230 | 226 | 226 | 6,000 | 1,130 |
| 1983-08-06 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 1983-08-05 | 240 | 240 | 230 | 235 | 6,000 | 1,175 |
| 1983-08-03 | 240 | 240 | 240 | 240 | 8,000 | 1,200 |
| 1983-08-01 | 250 | 250 | 250 | 250 | 4,000 | 1,250 |
| 1983-07-30 | 255 | 260 | 252 | 255 | 47,000 | 1,275 |
| 1983-07-29 | 245 | 265 | 242 | 260 | 91,000 | 1,300 |
| 1983-07-28 | 228 | 241 | 228 | 241 | 12,000 | 1,205 |
| 1983-07-27 | 227 | 227 | 227 | 227 | 11,000 | 1,135 |
| 1983-07-26 | 227 | 231 | 227 | 227 | 23,000 | 1,135 |
| 1983-07-25 | 231 | 231 | 227 | 227 | 7,000 | 1,135 |
| 1983-07-23 | 227 | 231 | 227 | 231 | 14,000 | 1,155 |
| 1983-07-22 | 230 | 231 | 225 | 225 | 17,000 | 1,125 |
| 1983-07-21 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 1983-07-20 | 245 | 245 | 245 | 245 | 10,000 | 1,225 |
| 1983-07-19 | 235 | 240 | 235 | 240 | 32,000 | 1,200 |
| 1983-07-18 | 239 | 239 | 235 | 239 | 8,000 | 1,195 |
| 1983-07-15 | 236 | 239 | 235 | 236 | 31,000 | 1,180 |
| 1983-07-14 | 236 | 240 | 235 | 235 | 20,000 | 1,175 |
| 1983-07-13 | 239 | 244 | 239 | 240 | 13,000 | 1,200 |
| 1983-07-12 | 240 | 240 | 236 | 236 | 13,000 | 1,180 |
| 1983-07-11 | 244 | 247 | 242 | 245 | 23,000 | 1,225 |
| 1983-07-09 | 247 | 248 | 240 | 246 | 37,000 | 1,230 |
| 1983-07-08 | 250 | 250 | 244 | 246 | 70,000 | 1,230 |
| 1983-07-07 | 245 | 257 | 245 | 245 | 151,000 | 1,225 |
| 1983-07-06 | 231 | 231 | 225 | 225 | 42,000 | 1,125 |
| 1983-07-05 | 233 | 235 | 228 | 228 | 61,000 | 1,140 |
| 1983-07-04 | 229 | 231 | 227 | 230 | 56,000 | 1,150 |
| 1983-07-02 | 230 | 230 | 225 | 225 | 9,000 | 1,125 |
| 1983-07-01 | 224 | 232 | 224 | 229 | 38,000 | 1,145 |
| 1983-06-30 | 225 | 225 | 225 | 225 | 13,000 | 1,125 |
| 1983-06-29 | 225 | 225 | 220 | 220 | 34,000 | 1,100 |
| 1983-06-28 | 230 | 230 | 226 | 228 | 18,000 | 1,140 |
| 1983-06-27 | 228 | 232 | 225 | 230 | 77,000 | 1,150 |
| 1983-06-25 | 227 | 233 | 225 | 233 | 203,000 | 1,165 |
| 1983-06-24 | 213 | 227 | 213 | 222 | 80,000 | 1,110 |
| 1983-06-23 | 212 | 213 | 210 | 210 | 17,000 | 1,050 |
| 1983-06-22 | 214 | 214 | 213 | 213 | 15,000 | 1,065 |
| 1983-06-21 | 212 | 215 | 210 | 214 | 82,000 | 1,070 |
| 1983-06-20 | 212 | 212 | 212 | 212 | 34,000 | 1,060 |
| 1983-06-17 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 1983-06-15 | 200 | 200 | 195 | 195 | 21,000 | 975 |
| 1983-06-14 | 195 | 200 | 195 | 200 | 34,000 | 1,000 |
| 1983-06-11 | 195 | 195 | 195 | 195 | 3,000 | 975 |
| 1983-06-10 | 195 | 195 | 195 | 195 | 3,000 | 975 |
| 1983-06-09 | 195 | 195 | 195 | 195 | 9,000 | 975 |
| 1983-06-08 | 191 | 191 | 191 | 191 | 4,000 | 955 |
| 1983-06-04 | 191 | 191 | 190 | 190 | 13,000 | 950 |
| 1983-06-03 | 192 | 192 | 192 | 192 | 10,000 | 960 |
| 1983-06-02 | 197 | 197 | 197 | 197 | 5,000 | 985 |
| 1983-06-01 | 197 | 198 | 197 | 198 | 3,000 | 990 |
| 1983-05-31 | 200 | 201 | 198 | 201 | 7,000 | 1,005 |
| 1983-05-28 | 200 | 200 | 200 | 200 | 10,000 | 1,000 |
| 1983-05-27 | 200 | 200 | 200 | 200 | 13,000 | 1,000 |
| 1983-05-26 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 1983-05-25 | 197 | 197 | 197 | 197 | 6,000 | 985 |
| 1983-05-24 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 1983-05-23 | 200 | 200 | 200 | 200 | 4,000 | 1,000 |
| 1983-05-20 | 200 | 200 | 200 | 200 | 8,000 | 1,000 |
| 1983-05-19 | 200 | 200 | 200 | 200 | 9,000 | 1,000 |
| 1983-05-18 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 1983-05-16 | 201 | 201 | 195 | 195 | 20,000 | 975 |
| 1983-05-14 | 202 | 202 | 202 | 202 | 13,000 | 1,010 |
| 1983-05-13 | 203 | 203 | 203 | 203 | 17,000 | 1,015 |
| 1983-05-12 | 203 | 203 | 203 | 203 | 16,000 | 1,015 |
| 1983-05-10 | 201 | 201 | 201 | 201 | 25,000 | 1,005 |
| 1983-05-09 | 203 | 205 | 201 | 201 | 41,000 | 1,005 |
| 1983-05-07 | 202 | 208 | 202 | 205 | 15,000 | 1,025 |
| 1983-05-06 | 205 | 206 | 201 | 201 | 21,000 | 1,005 |
| 1983-05-04 | 201 | 201 | 201 | 201 | 5,000 | 1,005 |
| 1983-05-02 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 1983-04-30 | 201 | 201 | 201 | 201 | 2,000 | 1,005 |
| 1983-04-28 | 203 | 205 | 200 | 200 | 11,000 | 1,000 |
| 1983-04-26 | 203 | 207 | 203 | 207 | 12,000 | 1,035 |
| 1983-04-25 | 200 | 208 | 200 | 208 | 13,000 | 1,040 |
| 1983-04-23 | 200 | 200 | 200 | 200 | 11,000 | 1,000 |
| 1983-04-22 | 200 | 200 | 200 | 200 | 25,000 | 1,000 |
| 1983-04-20 | 190 | 191 | 190 | 191 | 26,000 | 955 |
| 1983-04-19 | 191 | 191 | 190 | 191 | 27,000 | 955 |
| 1983-04-18 | 196 | 196 | 196 | 196 | 12,000 | 980 |
| 1983-04-15 | 199 | 199 | 196 | 197 | 22,000 | 985 |
| 1983-04-14 | 202 | 202 | 199 | 199 | 17,000 | 995 |
| 1983-04-13 | 208 | 208 | 204 | 204 | 12,000 | 1,020 |
| 1983-04-12 | 210 | 210 | 208 | 208 | 7,000 | 1,040 |
| 1983-04-11 | 211 | 211 | 211 | 211 | 3,000 | 1,055 |
| 1983-04-09 | 211 | 211 | 210 | 210 | 3,000 | 1,050 |
| 1983-04-08 | 210 | 210 | 210 | 210 | 9,000 | 1,050 |
| 1983-04-06 | 212 | 215 | 212 | 213 | 8,000 | 1,065 |
| 1983-04-05 | 210 | 215 | 208 | 215 | 20,000 | 1,075 |
| 1983-04-04 | 210 | 210 | 210 | 210 | 3,000 | 1,050 |
| 1983-04-02 | 210 | 210 | 210 | 210 | 9,000 | 1,050 |
| 1983-04-01 | 210 | 210 | 210 | 210 | 4,000 | 1,050 |
| 1983-03-31 | 210 | 210 | 210 | 210 | 4,000 | 1,050 |
| 1983-03-30 | 212 | 212 | 208 | 208 | 12,000 | 1,040 |
| 1983-03-29 | 212 | 212 | 212 | 212 | 5,000 | 1,060 |
| 1983-03-26 | 207 | 207 | 205 | 205 | 3,000 | 1,025 |
| 1983-03-25 | 208 | 208 | 208 | 208 | 15,000 | 1,040 |
| 1983-03-24 | 208 | 210 | 208 | 208 | 23,000 | 1,040 |
| 1983-03-23 | 207 | 210 | 205 | 210 | 16,000 | 1,050 |
| 1983-03-22 | 200 | 202 | 200 | 202 | 19,000 | 1,010 |
| 1983-03-18 | 199 | 200 | 199 | 200 | 6,000 | 1,000 |
| 1983-03-16 | 199 | 199 | 199 | 199 | 3,000 | 995 |
| 1983-03-15 | 195 | 195 | 190 | 195 | 39,000 | 975 |
| 1983-03-14 | 195 | 195 | 195 | 195 | 12,000 | 975 |
| 1983-03-12 | 195 | 195 | 195 | 195 | 6,000 | 975 |
| 1983-03-11 | 200 | 200 | 199 | 199 | 8,000 | 995 |
| 1983-03-10 | 200 | 200 | 200 | 200 | 5,000 | 1,000 |
| 1983-03-09 | 197 | 201 | 195 | 195 | 9,000 | 975 |
| 1983-03-08 | 195 | 195 | 195 | 195 | 6,000 | 975 |
| 1983-03-07 | 194 | 196 | 194 | 196 | 7,000 | 980 |
| 1983-03-05 | 195 | 197 | 195 | 195 | 11,000 | 975 |
| 1983-03-04 | 197 | 197 | 195 | 195 | 21,000 | 975 |
| 1983-03-03 | 190 | 194 | 190 | 194 | 18,000 | 970 |
| 1983-03-02 | 187 | 187 | 187 | 187 | 3,000 | 935 |
| 1983-03-01 | 186 | 186 | 186 | 186 | 3,000 | 930 |
| 1983-02-28 | 186 | 186 | 186 | 186 | 10,000 | 930 |
| 1983-02-24 | 186 | 186 | 186 | 186 | 10,000 | 930 |
| 1983-02-22 | 189 | 189 | 189 | 189 | 2,000 | 945 |
| 1983-02-21 | 181 | 182 | 181 | 182 | 5,000 | 910 |
| 1983-02-18 | 184 | 184 | 181 | 181 | 4,000 | 905 |
| 1983-02-17 | 185 | 185 | 184 | 184 | 8,000 | 920 |
| 1983-02-16 | 185 | 188 | 184 | 184 | 6,000 | 920 |
| 1983-02-15 | 188 | 188 | 188 | 188 | 6,000 | 940 |
| 1983-02-14 | 188 | 188 | 188 | 188 | 2,000 | 940 |
| 1983-02-12 | 188 | 188 | 188 | 188 | 5,000 | 940 |
| 1983-02-10 | 189 | 189 | 185 | 185 | 12,000 | 925 |
| 1983-02-09 | 185 | 185 | 185 | 185 | 4,000 | 925 |
| 1983-02-08 | 184 | 184 | 184 | 184 | 5,000 | 920 |
| 1983-02-07 | 180 | 190 | 180 | 185 | 18,000 | 925 |
| 1983-02-05 | 180 | 180 | 177 | 177 | 5,000 | 885 |
| 1983-02-04 | 181 | 181 | 181 | 181 | 5,000 | 905 |
| 1983-02-03 | 181 | 181 | 181 | 181 | 3,000 | 905 |
| 1983-02-01 | 177 | 177 | 176 | 176 | 4,000 | 880 |
| 1983-01-31 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 1983-01-28 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 1983-01-27 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 1983-01-26 | 177 | 177 | 172 | 172 | 4,000 | 860 |
| 1983-01-24 | 180 | 180 | 179 | 179 | 9,000 | 895 |
| 1983-01-22 | 181 | 181 | 181 | 181 | 10,000 | 905 |
| 1983-01-21 | 182 | 182 | 181 | 181 | 6,000 | 905 |
| 1983-01-20 | 184 | 184 | 184 | 184 | 3,000 | 920 |
| 1983-01-19 | 183 | 184 | 183 | 184 | 6,000 | 920 |
| 1983-01-18 | 184 | 184 | 184 | 184 | 3,000 | 920 |
| 1983-01-17 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 1983-01-14 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 1983-01-13 | 183 | 183 | 183 | 183 | 3,000 | 915 |
| 1983-01-12 | 181 | 183 | 181 | 183 | 2,000 | 915 |
| 1983-01-11 | 182 | 182 | 182 | 182 | 4,000 | 910 |
| 1983-01-10 | 182 | 183 | 182 | 183 | 7,000 | 915 |
| 1983-01-07 | 182 | 185 | 182 | 183 | 5,000 | 915 |
| 1983-01-06 | 184 | 185 | 180 | 181 | 10,000 | 905 |
| 1983-01-05 | 180 | 184 | 180 | 184 | 6,000 | 920 |
| 1983-01-04 | 180 | 184 | 180 | 184 | 6,000 | 920 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
