7905 大建工業(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 1984-12-01 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 1984-11-26 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1984-11-09 | 310 | 310 | 300 | 300 | 13,000 | 1,500 |
| 1984-10-27 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 1984-10-26 | 267 | 267 | 267 | 267 | 5,000 | 1,335 |
| 1984-10-25 | 269 | 269 | 262 | 262 | 4,000 | 1,310 |
| 1984-10-24 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 1984-10-09 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 1984-09-26 | 277 | 277 | 277 | 277 | 3,000 | 1,385 |
| 1984-09-21 | 293 | 293 | 293 | 293 | 1,000 | 1,465 |
| 1984-09-17 | 278 | 278 | 277 | 277 | 6,000 | 1,385 |
| 1984-09-14 | 277 | 277 | 277 | 277 | 1,000 | 1,385 |
| 1984-09-13 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 1984-08-17 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 1984-08-10 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1984-08-09 | 290 | 290 | 290 | 290 | 4,000 | 1,450 |
| 1984-08-06 | 273 | 273 | 273 | 273 | 7,000 | 1,365 |
| 1984-08-04 | 273 | 273 | 273 | 273 | 5,000 | 1,365 |
| 1984-07-21 | 289 | 289 | 289 | 289 | 5,000 | 1,445 |
| 1984-07-20 | 289 | 289 | 289 | 289 | 6,000 | 1,445 |
| 1984-07-12 | 288 | 288 | 288 | 288 | 7,000 | 1,440 |
| 1984-07-09 | 281 | 281 | 281 | 281 | 1,000 | 1,405 |
| 1984-07-02 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 1984-06-30 | 300 | 300 | 300 | 300 | 4,000 | 1,500 |
| 1984-06-29 | 300 | 300 | 300 | 300 | 5,000 | 1,500 |
| 1984-06-28 | 300 | 300 | 300 | 300 | 5,000 | 1,500 |
| 1984-06-26 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 1984-06-25 | 282 | 283 | 282 | 283 | 12,000 | 1,415 |
| 1984-06-23 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1984-06-22 | 278 | 278 | 278 | 278 | 8,000 | 1,390 |
| 1984-05-30 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 1984-05-28 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1984-05-26 | 302 | 302 | 302 | 302 | 4,000 | 1,510 |
| 1984-05-24 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1984-05-23 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1984-05-16 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 1984-05-09 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1984-05-02 | 301 | 301 | 301 | 301 | 2,000 | 1,505 |
| 1984-04-17 | 331 | 331 | 331 | 331 | 2,000 | 1,655 |
| 1984-04-11 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1984-03-26 | 370 | 370 | 370 | 370 | 4,000 | 1,850 |
| 1984-03-23 | 370 | 370 | 370 | 370 | 6,000 | 1,850 |
| 1984-03-22 | 380 | 380 | 372 | 372 | 9,000 | 1,860 |
| 1984-03-21 | 367 | 370 | 361 | 370 | 48,000 | 1,850 |
| 1984-03-16 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1984-03-05 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 1984-03-01 | 362 | 362 | 362 | 362 | 1,000 | 1,810 |
| 1984-02-27 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1984-02-23 | 385 | 385 | 380 | 380 | 6,000 | 1,900 |
| 1984-02-22 | 384 | 390 | 384 | 390 | 12,000 | 1,950 |
| 1984-02-21 | 389 | 389 | 389 | 389 | 2,000 | 1,945 |
| 1984-02-20 | 390 | 400 | 390 | 390 | 104,000 | 1,950 |
| 1984-02-18 | 381 | 390 | 381 | 390 | 8,000 | 1,950 |
| 1984-02-17 | 380 | 392 | 380 | 380 | 76,000 | 1,900 |
| 1984-02-16 | 369 | 378 | 367 | 378 | 48,000 | 1,890 |
| 1984-02-15 | 365 | 375 | 363 | 374 | 42,000 | 1,870 |
| 1984-02-14 | 360 | 366 | 360 | 363 | 25,000 | 1,815 |
| 1984-02-13 | 365 | 375 | 365 | 365 | 18,000 | 1,825 |
| 1984-02-10 | 355 | 370 | 355 | 370 | 25,000 | 1,850 |
| 1984-02-09 | 372 | 375 | 372 | 375 | 15,000 | 1,875 |
| 1984-02-08 | 382 | 396 | 380 | 382 | 173,000 | 1,910 |
| 1984-02-07 | 394 | 395 | 380 | 383 | 111,000 | 1,915 |
| 1984-02-06 | 367 | 394 | 365 | 394 | 347,000 | 1,970 |
| 1984-02-04 | 345 | 375 | 345 | 368 | 237,000 | 1,840 |
| 1984-02-03 | 343 | 347 | 343 | 347 | 58,000 | 1,735 |
| 1984-02-02 | 298 | 298 | 298 | 298 | 2,000 | 1,490 |
| 1984-02-01 | 286 | 298 | 286 | 298 | 8,000 | 1,490 |
| 1984-01-31 | 286 | 286 | 286 | 286 | 2,000 | 1,430 |
| 1984-01-30 | 290 | 292 | 290 | 292 | 8,000 | 1,460 |
| 1984-01-28 | 294 | 294 | 294 | 294 | 32,000 | 1,470 |
| 1984-01-27 | 285 | 290 | 285 | 289 | 18,000 | 1,445 |
| 1984-01-26 | 284 | 285 | 284 | 285 | 2,000 | 1,425 |
| 1984-01-25 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 1984-01-24 | 285 | 285 | 284 | 284 | 7,000 | 1,420 |
| 1984-01-19 | 290 | 290 | 290 | 290 | 4,000 | 1,450 |
| 1984-01-18 | 285 | 294 | 285 | 294 | 6,000 | 1,470 |
| 1984-01-17 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 1984-01-13 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 1984-01-12 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 1984-01-10 | 294 | 295 | 294 | 294 | 5,000 | 1,470 |
| 1984-01-04 | 299 | 299 | 299 | 299 | 3,000 | 1,495 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
