7905 大建工業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 669 | 669 | 660 | 669 | 80,000 | 3,345 |
| 1991-12-27 | 671 | 673 | 665 | 665 | 284,000 | 3,325 |
| 1991-12-26 | 660 | 668 | 650 | 668 | 42,000 | 3,340 |
| 1991-12-25 | 660 | 660 | 650 | 660 | 31,000 | 3,300 |
| 1991-12-24 | 670 | 675 | 660 | 660 | 37,000 | 3,300 |
| 1991-12-20 | 680 | 680 | 650 | 660 | 34,000 | 3,300 |
| 1991-12-19 | 694 | 694 | 680 | 680 | 41,000 | 3,400 |
| 1991-12-18 | 694 | 699 | 689 | 689 | 25,000 | 3,445 |
| 1991-12-17 | 700 | 704 | 694 | 694 | 20,000 | 3,470 |
| 1991-12-16 | 698 | 703 | 689 | 689 | 29,000 | 3,445 |
| 1991-12-13 | 686 | 699 | 680 | 689 | 50,000 | 3,445 |
| 1991-12-12 | 650 | 670 | 650 | 666 | 61,000 | 3,330 |
| 1991-12-11 | 670 | 670 | 648 | 650 | 67,000 | 3,250 |
| 1991-12-10 | 689 | 690 | 685 | 685 | 14,000 | 3,425 |
| 1991-12-09 | 691 | 691 | 691 | 691 | 7,000 | 3,455 |
| 1991-12-06 | 691 | 710 | 691 | 700 | 47,000 | 3,500 |
| 1991-12-05 | 690 | 697 | 690 | 691 | 18,000 | 3,455 |
| 1991-12-04 | 658 | 676 | 658 | 676 | 38,000 | 3,380 |
| 1991-12-03 | 669 | 669 | 655 | 659 | 60,000 | 3,295 |
| 1991-12-02 | 690 | 690 | 669 | 669 | 17,000 | 3,345 |
| 1991-11-29 | 690 | 700 | 690 | 700 | 57,000 | 3,500 |
| 1991-11-28 | 717 | 717 | 685 | 690 | 62,000 | 3,450 |
| 1991-11-27 | 716 | 721 | 716 | 720 | 28,000 | 3,600 |
| 1991-11-26 | 735 | 735 | 718 | 718 | 23,000 | 3,590 |
| 1991-11-25 | 700 | 703 | 700 | 702 | 59,000 | 3,510 |
| 1991-11-22 | 720 | 730 | 709 | 730 | 40,000 | 3,650 |
| 1991-11-21 | 747 | 747 | 738 | 739 | 30,000 | 3,695 |
| 1991-11-20 | 749 | 753 | 747 | 753 | 28,000 | 3,765 |
| 1991-11-19 | 744 | 761 | 744 | 753 | 39,000 | 3,765 |
| 1991-11-18 | 764 | 770 | 740 | 740 | 53,000 | 3,700 |
| 1991-11-15 | 782 | 786 | 771 | 776 | 42,000 | 3,880 |
| 1991-11-14 | 790 | 794 | 786 | 786 | 50,000 | 3,930 |
| 1991-11-13 | 789 | 794 | 789 | 790 | 28,000 | 3,950 |
| 1991-11-12 | 790 | 795 | 790 | 795 | 172,000 | 3,975 |
| 1991-11-11 | 794 | 799 | 790 | 795 | 104,000 | 3,975 |
| 1991-11-08 | 781 | 794 | 781 | 790 | 81,000 | 3,950 |
| 1991-11-07 | 788 | 795 | 788 | 790 | 43,000 | 3,950 |
| 1991-11-06 | 800 | 800 | 785 | 790 | 37,000 | 3,950 |
| 1991-11-05 | 821 | 821 | 800 | 805 | 38,000 | 4,025 |
| 1991-11-01 | 820 | 825 | 820 | 820 | 120,000 | 4,100 |
| 1991-10-31 | 825 | 825 | 820 | 820 | 38,000 | 4,100 |
| 1991-10-30 | 826 | 832 | 820 | 832 | 51,000 | 4,160 |
| 1991-10-29 | 820 | 839 | 820 | 826 | 97,000 | 4,130 |
| 1991-10-28 | 850 | 850 | 811 | 811 | 109,000 | 4,055 |
| 1991-10-25 | 844 | 844 | 840 | 840 | 78,000 | 4,200 |
| 1991-10-24 | 854 | 864 | 850 | 850 | 612,000 | 4,250 |
| 1991-10-23 | 807 | 844 | 807 | 844 | 576,000 | 4,220 |
| 1991-10-22 | 813 | 813 | 804 | 804 | 129,000 | 4,020 |
| 1991-10-21 | 810 | 817 | 810 | 815 | 100,000 | 4,075 |
| 1991-10-18 | 785 | 811 | 785 | 810 | 316,000 | 4,050 |
| 1991-10-17 | 790 | 790 | 780 | 785 | 97,000 | 3,925 |
| 1991-10-16 | 770 | 799 | 767 | 791 | 361,000 | 3,955 |
| 1991-10-15 | 766 | 770 | 763 | 765 | 208,000 | 3,825 |
| 1991-10-14 | 785 | 785 | 775 | 776 | 39,000 | 3,880 |
| 1991-10-11 | 783 | 788 | 775 | 775 | 277,000 | 3,875 |
| 1991-10-09 | 813 | 814 | 802 | 803 | 68,000 | 4,015 |
| 1991-10-08 | 830 | 832 | 820 | 825 | 88,000 | 4,125 |
| 1991-10-07 | 840 | 840 | 830 | 831 | 104,000 | 4,155 |
| 1991-10-04 | 845 | 848 | 825 | 838 | 308,000 | 4,190 |
| 1991-10-03 | 830 | 854 | 824 | 838 | 335,000 | 4,190 |
| 1991-10-02 | 800 | 828 | 800 | 825 | 262,000 | 4,125 |
| 1991-10-01 | 775 | 805 | 775 | 801 | 90,000 | 4,005 |
| 1991-09-30 | 780 | 790 | 775 | 790 | 55,000 | 3,950 |
| 1991-09-27 | 761 | 780 | 761 | 775 | 59,000 | 3,875 |
| 1991-09-26 | 775 | 785 | 755 | 770 | 32,000 | 3,850 |
| 1991-09-25 | 785 | 794 | 784 | 785 | 47,000 | 3,925 |
| 1991-09-24 | 785 | 800 | 781 | 781 | 64,000 | 3,905 |
| 1991-09-20 | 780 | 805 | 777 | 781 | 176,000 | 3,905 |
| 1991-09-19 | 760 | 790 | 751 | 780 | 563,000 | 3,900 |
| 1991-09-18 | 761 | 765 | 760 | 762 | 323,000 | 3,810 |
| 1991-09-17 | 770 | 770 | 760 | 761 | 72,000 | 3,805 |
| 1991-09-13 | 780 | 780 | 760 | 780 | 96,000 | 3,900 |
| 1991-09-12 | 751 | 769 | 751 | 760 | 78,000 | 3,800 |
| 1991-09-11 | 775 | 775 | 750 | 769 | 137,000 | 3,845 |
| 1991-09-10 | 778 | 784 | 771 | 779 | 62,000 | 3,895 |
| 1991-09-09 | 778 | 789 | 778 | 785 | 28,000 | 3,925 |
| 1991-09-06 | 780 | 800 | 775 | 792 | 130,000 | 3,960 |
| 1991-09-05 | 775 | 788 | 770 | 775 | 79,000 | 3,875 |
| 1991-09-04 | 779 | 780 | 775 | 780 | 41,000 | 3,900 |
| 1991-09-03 | 780 | 781 | 775 | 780 | 44,000 | 3,900 |
| 1991-09-02 | 775 | 775 | 763 | 775 | 24,000 | 3,875 |
| 1991-08-30 | 762 | 782 | 762 | 775 | 34,000 | 3,875 |
| 1991-08-29 | 745 | 760 | 745 | 760 | 27,000 | 3,800 |
| 1991-08-28 | 742 | 752 | 742 | 742 | 98,000 | 3,710 |
| 1991-08-27 | 745 | 746 | 741 | 742 | 34,000 | 3,710 |
| 1991-08-26 | 751 | 751 | 742 | 745 | 35,000 | 3,725 |
| 1991-08-23 | 768 | 768 | 758 | 758 | 32,000 | 3,790 |
| 1991-08-22 | 779 | 779 | 770 | 770 | 76,000 | 3,850 |
| 1991-08-21 | 718 | 760 | 718 | 756 | 102,000 | 3,780 |
| 1991-08-20 | 734 | 749 | 715 | 715 | 105,000 | 3,575 |
| 1991-08-19 | 775 | 775 | 750 | 750 | 66,000 | 3,750 |
| 1991-08-16 | 789 | 789 | 776 | 776 | 54,000 | 3,880 |
| 1991-08-15 | 790 | 800 | 790 | 795 | 30,000 | 3,975 |
| 1991-08-14 | 805 | 810 | 804 | 809 | 27,000 | 4,045 |
| 1991-08-13 | 808 | 810 | 805 | 806 | 48,000 | 4,030 |
| 1991-08-12 | 848 | 848 | 805 | 805 | 44,000 | 4,025 |
| 1991-08-09 | 832 | 838 | 825 | 838 | 60,000 | 4,190 |
| 1991-08-08 | 832 | 844 | 832 | 832 | 25,000 | 4,160 |
| 1991-08-07 | 860 | 867 | 842 | 842 | 30,000 | 4,210 |
| 1991-08-06 | 870 | 870 | 850 | 850 | 56,000 | 4,250 |
| 1991-08-05 | 870 | 880 | 870 | 870 | 62,000 | 4,350 |
| 1991-08-02 | 885 | 887 | 875 | 875 | 121,000 | 4,375 |
| 1991-08-01 | 867 | 893 | 860 | 883 | 142,000 | 4,415 |
| 1991-07-31 | 845 | 868 | 845 | 868 | 129,000 | 4,340 |
| 1991-07-30 | 839 | 849 | 839 | 840 | 55,000 | 4,200 |
| 1991-07-29 | 840 | 840 | 830 | 835 | 52,000 | 4,175 |
| 1991-07-26 | 811 | 825 | 811 | 824 | 35,000 | 4,120 |
| 1991-07-25 | 803 | 810 | 800 | 805 | 43,000 | 4,025 |
| 1991-07-24 | 813 | 813 | 802 | 802 | 46,000 | 4,010 |
| 1991-07-23 | 801 | 802 | 797 | 797 | 45,000 | 3,985 |
| 1991-07-22 | 820 | 820 | 801 | 801 | 56,000 | 4,005 |
| 1991-07-19 | 835 | 835 | 816 | 820 | 25,000 | 4,100 |
| 1991-07-18 | 840 | 840 | 811 | 835 | 89,000 | 4,175 |
| 1991-07-17 | 829 | 845 | 829 | 845 | 73,000 | 4,225 |
| 1991-07-16 | 848 | 849 | 829 | 829 | 40,000 | 4,145 |
| 1991-07-15 | 849 | 850 | 844 | 850 | 52,000 | 4,250 |
| 1991-07-12 | 795 | 810 | 795 | 810 | 52,000 | 4,050 |
| 1991-07-11 | 795 | 800 | 795 | 795 | 36,000 | 3,975 |
| 1991-07-10 | 760 | 792 | 755 | 792 | 45,000 | 3,960 |
| 1991-07-09 | 760 | 765 | 720 | 750 | 158,000 | 3,750 |
| 1991-07-08 | 818 | 818 | 760 | 760 | 134,000 | 3,800 |
| 1991-07-05 | 800 | 820 | 800 | 820 | 111,000 | 4,100 |
| 1991-07-04 | 795 | 820 | 790 | 800 | 199,000 | 4,000 |
| 1991-07-03 | 840 | 840 | 820 | 825 | 44,000 | 4,125 |
| 1991-07-02 | 835 | 856 | 830 | 856 | 76,000 | 4,280 |
| 1991-07-01 | 829 | 839 | 820 | 839 | 104,000 | 4,195 |
| 1991-06-28 | 815 | 820 | 810 | 810 | 66,000 | 4,050 |
| 1991-06-27 | 820 | 820 | 810 | 815 | 61,000 | 4,075 |
| 1991-06-26 | 830 | 831 | 820 | 820 | 157,000 | 4,100 |
| 1991-06-25 | 820 | 830 | 812 | 820 | 100,000 | 4,100 |
| 1991-06-24 | 860 | 865 | 820 | 820 | 80,000 | 4,100 |
| 1991-06-21 | 860 | 870 | 860 | 863 | 70,000 | 4,315 |
| 1991-06-20 | 860 | 870 | 855 | 860 | 107,000 | 4,300 |
| 1991-06-19 | 881 | 890 | 865 | 865 | 91,000 | 4,325 |
| 1991-06-18 | 904 | 904 | 889 | 889 | 81,000 | 4,445 |
| 1991-06-17 | 925 | 925 | 904 | 904 | 42,000 | 4,520 |
| 1991-06-14 | 890 | 925 | 890 | 925 | 110,000 | 4,625 |
| 1991-06-13 | 875 | 889 | 875 | 889 | 66,000 | 4,445 |
| 1991-06-12 | 875 | 890 | 875 | 881 | 35,000 | 4,405 |
| 1991-06-11 | 870 | 880 | 870 | 875 | 49,000 | 4,375 |
| 1991-06-10 | 895 | 895 | 865 | 870 | 40,000 | 4,350 |
| 1991-06-07 | 914 | 914 | 897 | 899 | 35,000 | 4,495 |
| 1991-06-06 | 918 | 924 | 915 | 915 | 73,000 | 4,575 |
| 1991-06-05 | 921 | 930 | 921 | 924 | 296,000 | 4,620 |
| 1991-06-04 | 933 | 933 | 920 | 921 | 54,000 | 4,605 |
| 1991-06-03 | 943 | 943 | 933 | 933 | 23,000 | 4,665 |
| 1991-05-31 | 920 | 933 | 920 | 933 | 46,000 | 4,665 |
| 1991-05-30 | 933 | 933 | 918 | 918 | 22,000 | 4,590 |
| 1991-05-29 | 920 | 930 | 918 | 918 | 91,000 | 4,590 |
| 1991-05-28 | 920 | 928 | 920 | 920 | 82,000 | 4,600 |
| 1991-05-27 | 940 | 940 | 920 | 920 | 49,000 | 4,600 |
| 1991-05-24 | 945 | 948 | 935 | 935 | 67,000 | 4,675 |
| 1991-05-23 | 925 | 935 | 925 | 935 | 44,000 | 4,675 |
| 1991-05-22 | 925 | 930 | 925 | 925 | 43,000 | 4,625 |
| 1991-05-21 | 935 | 935 | 920 | 925 | 115,000 | 4,625 |
| 1991-05-20 | 948 | 950 | 930 | 935 | 80,000 | 4,675 |
| 1991-05-17 | 950 | 960 | 948 | 948 | 128,000 | 4,740 |
| 1991-05-16 | 970 | 970 | 940 | 941 | 70,000 | 4,705 |
| 1991-05-15 | 960 | 971 | 960 | 970 | 231,000 | 4,850 |
| 1991-05-14 | 955 | 970 | 955 | 960 | 104,000 | 4,800 |
| 1991-05-13 | 960 | 963 | 951 | 955 | 75,000 | 4,775 |
| 1991-05-10 | 960 | 965 | 958 | 961 | 100,000 | 4,805 |
| 1991-05-09 | 945 | 960 | 945 | 950 | 86,000 | 4,750 |
| 1991-05-08 | 950 | 951 | 930 | 938 | 60,000 | 4,690 |
| 1991-05-07 | 962 | 967 | 955 | 955 | 57,000 | 4,775 |
| 1991-05-02 | 958 | 968 | 955 | 960 | 69,000 | 4,800 |
| 1991-05-01 | 938 | 959 | 938 | 953 | 87,000 | 4,765 |
| 1991-04-30 | 945 | 955 | 945 | 948 | 93,000 | 4,740 |
| 1991-04-26 | 950 | 955 | 940 | 955 | 120,000 | 4,775 |
| 1991-04-25 | 960 | 973 | 952 | 955 | 82,000 | 4,775 |
| 1991-04-24 | 973 | 973 | 955 | 955 | 143,000 | 4,775 |
| 1991-04-23 | 965 | 975 | 965 | 975 | 168,000 | 4,875 |
| 1991-04-22 | 970 | 980 | 970 | 975 | 114,000 | 4,875 |
| 1991-04-19 | 976 | 990 | 973 | 990 | 145,000 | 4,950 |
| 1991-04-18 | 993 | 993 | 970 | 976 | 341,000 | 4,880 |
| 1991-04-17 | 1,010 | 1,020 | 995 | 997 | 429,000 | 4,985 |
| 1991-04-16 | 1,010 | 1,040 | 1,010 | 1,010 | 1,161,000 | 5,050 |
| 1991-04-15 | 1,000 | 1,020 | 998 | 1,010 | 832,000 | 5,050 |
| 1991-04-12 | 998 | 1,010 | 989 | 995 | 976,000 | 4,975 |
| 1991-04-11 | 1,000 | 1,010 | 973 | 978 | 1,435,000 | 4,890 |
| 1991-04-10 | 935 | 945 | 930 | 931 | 94,000 | 4,655 |
| 1991-04-09 | 941 | 950 | 930 | 945 | 57,000 | 4,725 |
| 1991-04-08 | 951 | 970 | 950 | 951 | 132,000 | 4,755 |
| 1991-04-05 | 960 | 974 | 960 | 960 | 270,000 | 4,800 |
| 1991-04-04 | 974 | 974 | 960 | 960 | 161,000 | 4,800 |
| 1991-04-03 | 955 | 964 | 950 | 964 | 342,000 | 4,820 |
| 1991-04-02 | 916 | 935 | 916 | 935 | 83,000 | 4,675 |
| 1991-04-01 | 916 | 938 | 912 | 925 | 45,000 | 4,625 |
| 1991-03-29 | 935 | 938 | 928 | 930 | 112,000 | 4,650 |
| 1991-03-28 | 916 | 938 | 916 | 935 | 80,000 | 4,675 |
| 1991-03-27 | 930 | 945 | 911 | 929 | 106,000 | 4,645 |
| 1991-03-26 | 935 | 950 | 920 | 940 | 262,000 | 4,700 |
| 1991-03-25 | 950 | 953 | 939 | 942 | 156,000 | 4,710 |
| 1991-03-22 | 965 | 970 | 940 | 950 | 109,000 | 4,750 |
| 1991-03-20 | 970 | 989 | 960 | 965 | 392,000 | 4,825 |
| 1991-03-19 | 995 | 1,020 | 984 | 990 | 2,572,000 | 4,950 |
| 1991-03-18 | 926 | 988 | 926 | 985 | 2,201,000 | 4,925 |
| 1991-03-15 | 925 | 925 | 919 | 920 | 264,000 | 4,600 |
| 1991-03-14 | 924 | 924 | 916 | 922 | 599,000 | 4,610 |
| 1991-03-13 | 900 | 900 | 875 | 885 | 211,000 | 4,425 |
| 1991-03-12 | 910 | 918 | 904 | 910 | 387,000 | 4,550 |
| 1991-03-11 | 913 | 931 | 913 | 918 | 643,000 | 4,590 |
| 1991-03-08 | 888 | 908 | 883 | 903 | 812,000 | 4,515 |
| 1991-03-07 | 846 | 870 | 846 | 868 | 327,000 | 4,340 |
| 1991-03-06 | 834 | 840 | 820 | 826 | 256,000 | 4,130 |
| 1991-03-05 | 834 | 839 | 832 | 834 | 113,000 | 4,170 |
| 1991-03-04 | 841 | 843 | 830 | 840 | 78,000 | 4,200 |
| 1991-03-01 | 860 | 866 | 835 | 840 | 153,000 | 4,200 |
| 1991-02-28 | 871 | 889 | 870 | 870 | 235,000 | 4,350 |
| 1991-02-27 | 875 | 889 | 873 | 875 | 106,000 | 4,375 |
| 1991-02-26 | 895 | 895 | 865 | 890 | 242,000 | 4,450 |
| 1991-02-25 | 885 | 890 | 871 | 885 | 95,000 | 4,425 |
| 1991-02-22 | 910 | 922 | 876 | 876 | 259,000 | 4,380 |
| 1991-02-21 | 890 | 929 | 888 | 907 | 1,342,000 | 4,535 |
| 1991-02-20 | 875 | 885 | 850 | 880 | 406,000 | 4,400 |
| 1991-02-19 | 879 | 910 | 875 | 885 | 759,000 | 4,425 |
| 1991-02-18 | 850 | 874 | 843 | 859 | 1,010,000 | 4,295 |
| 1991-02-15 | 820 | 840 | 820 | 840 | 607,000 | 4,200 |
| 1991-02-14 | 799 | 840 | 782 | 840 | 948,000 | 4,200 |
| 1991-02-13 | 800 | 804 | 776 | 780 | 231,000 | 3,900 |
| 1991-02-12 | 785 | 810 | 780 | 800 | 543,000 | 4,000 |
| 1991-02-08 | 700 | 760 | 695 | 755 | 374,000 | 3,775 |
| 1991-02-07 | 686 | 703 | 686 | 690 | 91,000 | 3,450 |
| 1991-02-06 | 701 | 705 | 685 | 685 | 157,000 | 3,425 |
| 1991-02-05 | 685 | 701 | 680 | 701 | 103,000 | 3,505 |
| 1991-02-04 | 675 | 680 | 670 | 679 | 34,000 | 3,395 |
| 1991-02-01 | 670 | 675 | 662 | 675 | 82,000 | 3,375 |
| 1991-01-31 | 665 | 666 | 655 | 660 | 78,000 | 3,300 |
| 1991-01-30 | 636 | 655 | 636 | 649 | 81,000 | 3,245 |
| 1991-01-29 | 621 | 630 | 621 | 630 | 47,000 | 3,150 |
| 1991-01-28 | 620 | 620 | 611 | 611 | 38,000 | 3,055 |
| 1991-01-25 | 620 | 633 | 620 | 633 | 41,000 | 3,165 |
| 1991-01-24 | 606 | 619 | 606 | 618 | 76,000 | 3,090 |
| 1991-01-23 | 611 | 617 | 611 | 611 | 81,000 | 3,055 |
| 1991-01-22 | 620 | 627 | 620 | 623 | 111,000 | 3,115 |
| 1991-01-21 | 639 | 649 | 639 | 649 | 42,000 | 3,245 |
| 1991-01-18 | 698 | 698 | 662 | 669 | 112,000 | 3,345 |
| 1991-01-17 | 630 | 685 | 630 | 685 | 172,000 | 3,425 |
| 1991-01-16 | 674 | 674 | 637 | 648 | 82,000 | 3,240 |
| 1991-01-14 | 670 | 680 | 650 | 680 | 103,000 | 3,400 |
| 1991-01-11 | 650 | 670 | 645 | 670 | 113,000 | 3,350 |
| 1991-01-10 | 648 | 650 | 630 | 650 | 114,000 | 3,250 |
| 1991-01-09 | 650 | 660 | 645 | 646 | 236,000 | 3,230 |
| 1991-01-08 | 670 | 670 | 651 | 660 | 298,000 | 3,300 |
| 1991-01-07 | 705 | 705 | 685 | 685 | 78,000 | 3,425 |
| 1991-01-04 | 700 | 705 | 695 | 695 | 98,000 | 3,475 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
