7905 大建工業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 664 | 665 | 661 | 661 | 19,000 | 3,305 |
| 1992-12-29 | 662 | 674 | 662 | 674 | 60,000 | 3,370 |
| 1992-12-28 | 687 | 688 | 687 | 688 | 5,000 | 3,440 |
| 1992-12-25 | 698 | 700 | 698 | 698 | 132,000 | 3,490 |
| 1992-12-24 | 698 | 698 | 692 | 697 | 119,000 | 3,485 |
| 1992-12-22 | 686 | 690 | 685 | 690 | 74,000 | 3,450 |
| 1992-12-21 | 663 | 695 | 661 | 695 | 125,000 | 3,475 |
| 1992-12-18 | 675 | 675 | 653 | 660 | 172,000 | 3,300 |
| 1992-12-17 | 679 | 680 | 675 | 675 | 26,000 | 3,375 |
| 1992-12-16 | 681 | 681 | 676 | 680 | 20,000 | 3,400 |
| 1992-12-15 | 681 | 682 | 679 | 679 | 74,000 | 3,395 |
| 1992-12-14 | 683 | 685 | 681 | 681 | 17,000 | 3,405 |
| 1992-12-11 | 685 | 691 | 685 | 690 | 79,000 | 3,450 |
| 1992-12-10 | 697 | 700 | 690 | 691 | 163,000 | 3,455 |
| 1992-12-09 | 680 | 690 | 680 | 685 | 66,000 | 3,425 |
| 1992-12-08 | 676 | 676 | 660 | 660 | 112,000 | 3,300 |
| 1992-12-07 | 680 | 680 | 660 | 668 | 67,000 | 3,340 |
| 1992-12-04 | 689 | 697 | 682 | 685 | 58,000 | 3,425 |
| 1992-12-03 | 700 | 702 | 696 | 699 | 45,000 | 3,495 |
| 1992-12-02 | 698 | 710 | 690 | 702 | 134,000 | 3,510 |
| 1992-12-01 | 700 | 708 | 686 | 698 | 158,000 | 3,490 |
| 1992-11-30 | 705 | 708 | 692 | 700 | 150,000 | 3,500 |
| 1992-11-27 | 685 | 708 | 685 | 708 | 182,000 | 3,540 |
| 1992-11-26 | 697 | 705 | 690 | 690 | 237,000 | 3,450 |
| 1992-11-25 | 709 | 711 | 694 | 694 | 266,000 | 3,470 |
| 1992-11-24 | 684 | 715 | 684 | 703 | 546,000 | 3,515 |
| 1992-11-20 | 653 | 695 | 653 | 684 | 356,000 | 3,420 |
| 1992-11-19 | 684 | 684 | 663 | 663 | 67,000 | 3,315 |
| 1992-11-18 | 631 | 685 | 630 | 685 | 75,000 | 3,425 |
| 1992-11-17 | 631 | 635 | 631 | 633 | 19,000 | 3,165 |
| 1992-11-16 | 645 | 645 | 632 | 632 | 29,000 | 3,160 |
| 1992-11-13 | 645 | 660 | 640 | 645 | 159,000 | 3,225 |
| 1992-11-12 | 660 | 660 | 631 | 645 | 119,000 | 3,225 |
| 1992-11-11 | 656 | 667 | 655 | 663 | 39,000 | 3,315 |
| 1992-11-10 | 645 | 655 | 645 | 646 | 47,000 | 3,230 |
| 1992-11-09 | 669 | 670 | 645 | 646 | 76,000 | 3,230 |
| 1992-11-06 | 681 | 682 | 665 | 665 | 179,000 | 3,325 |
| 1992-11-05 | 665 | 675 | 656 | 662 | 96,000 | 3,310 |
| 1992-11-04 | 650 | 657 | 642 | 657 | 74,000 | 3,285 |
| 1992-11-02 | 662 | 662 | 650 | 655 | 18,000 | 3,275 |
| 1992-10-30 | 670 | 679 | 664 | 665 | 49,000 | 3,325 |
| 1992-10-29 | 683 | 683 | 668 | 679 | 118,000 | 3,395 |
| 1992-10-28 | 680 | 685 | 670 | 683 | 275,000 | 3,415 |
| 1992-10-27 | 645 | 647 | 640 | 640 | 67,000 | 3,200 |
| 1992-10-26 | 664 | 664 | 650 | 650 | 29,000 | 3,250 |
| 1992-10-23 | 664 | 664 | 653 | 664 | 23,000 | 3,320 |
| 1992-10-22 | 660 | 667 | 652 | 667 | 69,000 | 3,335 |
| 1992-10-21 | 652 | 656 | 650 | 656 | 61,000 | 3,280 |
| 1992-10-20 | 669 | 669 | 650 | 650 | 144,000 | 3,250 |
| 1992-10-19 | 684 | 684 | 666 | 667 | 101,000 | 3,335 |
| 1992-10-16 | 683 | 691 | 680 | 687 | 332,000 | 3,435 |
| 1992-10-15 | 683 | 683 | 677 | 678 | 143,000 | 3,390 |
| 1992-10-14 | 695 | 699 | 673 | 673 | 115,000 | 3,365 |
| 1992-10-13 | 701 | 705 | 695 | 695 | 202,000 | 3,475 |
| 1992-10-12 | 695 | 710 | 686 | 700 | 603,000 | 3,500 |
| 1992-10-09 | 660 | 700 | 659 | 695 | 667,000 | 3,475 |
| 1992-10-08 | 630 | 640 | 630 | 640 | 136,000 | 3,200 |
| 1992-10-07 | 625 | 632 | 625 | 630 | 81,000 | 3,150 |
| 1992-10-06 | 630 | 635 | 620 | 620 | 62,000 | 3,100 |
| 1992-10-05 | 631 | 636 | 629 | 636 | 79,000 | 3,180 |
| 1992-10-02 | 625 | 641 | 616 | 639 | 147,000 | 3,195 |
| 1992-10-01 | 615 | 630 | 613 | 626 | 94,000 | 3,130 |
| 1992-09-30 | 624 | 624 | 605 | 605 | 25,000 | 3,025 |
| 1992-09-29 | 631 | 631 | 621 | 625 | 92,000 | 3,125 |
| 1992-09-28 | 635 | 648 | 628 | 640 | 138,000 | 3,200 |
| 1992-09-25 | 610 | 625 | 610 | 625 | 173,000 | 3,125 |
| 1992-09-24 | 599 | 604 | 590 | 604 | 117,000 | 3,020 |
| 1992-09-22 | 579 | 585 | 573 | 581 | 55,000 | 2,905 |
| 1992-09-21 | 581 | 585 | 581 | 585 | 20,000 | 2,925 |
| 1992-09-18 | 585 | 599 | 585 | 585 | 24,000 | 2,925 |
| 1992-09-17 | 581 | 585 | 581 | 585 | 5,000 | 2,925 |
| 1992-09-16 | 603 | 603 | 600 | 600 | 15,000 | 3,000 |
| 1992-09-14 | 575 | 610 | 571 | 610 | 32,000 | 3,050 |
| 1992-09-11 | 606 | 606 | 575 | 575 | 107,000 | 2,875 |
| 1992-09-10 | 601 | 618 | 601 | 606 | 35,000 | 3,030 |
| 1992-09-09 | 589 | 600 | 582 | 600 | 13,000 | 3,000 |
| 1992-09-08 | 590 | 591 | 581 | 590 | 76,000 | 2,950 |
| 1992-09-07 | 610 | 611 | 600 | 600 | 104,000 | 3,000 |
| 1992-09-04 | 615 | 625 | 605 | 610 | 131,000 | 3,050 |
| 1992-09-03 | 605 | 634 | 599 | 625 | 69,000 | 3,125 |
| 1992-09-02 | 638 | 638 | 625 | 625 | 24,000 | 3,125 |
| 1992-09-01 | 651 | 665 | 640 | 660 | 59,000 | 3,300 |
| 1992-08-31 | 620 | 651 | 613 | 641 | 62,000 | 3,205 |
| 1992-08-28 | 569 | 615 | 569 | 615 | 115,000 | 3,075 |
| 1992-08-27 | 566 | 595 | 566 | 580 | 119,000 | 2,900 |
| 1992-08-26 | 582 | 582 | 551 | 551 | 16,000 | 2,755 |
| 1992-08-25 | 549 | 580 | 542 | 580 | 42,000 | 2,900 |
| 1992-08-24 | 533 | 560 | 533 | 545 | 109,000 | 2,725 |
| 1992-08-21 | 471 | 520 | 471 | 520 | 78,000 | 2,600 |
| 1992-08-20 | 450 | 470 | 449 | 470 | 53,000 | 2,350 |
| 1992-08-19 | 446 | 450 | 430 | 430 | 70,000 | 2,150 |
| 1992-08-18 | 480 | 481 | 440 | 440 | 174,000 | 2,200 |
| 1992-08-17 | 465 | 481 | 465 | 481 | 26,000 | 2,405 |
| 1992-08-14 | 459 | 462 | 459 | 460 | 80,000 | 2,300 |
| 1992-08-13 | 490 | 490 | 470 | 470 | 31,000 | 2,350 |
| 1992-08-12 | 490 | 490 | 480 | 490 | 136,000 | 2,450 |
| 1992-08-11 | 510 | 510 | 490 | 490 | 35,000 | 2,450 |
| 1992-08-10 | 534 | 534 | 500 | 500 | 29,000 | 2,500 |
| 1992-08-07 | 559 | 559 | 540 | 545 | 34,000 | 2,725 |
| 1992-08-06 | 580 | 580 | 560 | 565 | 26,000 | 2,825 |
| 1992-08-05 | 586 | 588 | 583 | 583 | 16,000 | 2,915 |
| 1992-08-04 | 581 | 588 | 581 | 588 | 11,000 | 2,940 |
| 1992-08-03 | 590 | 595 | 590 | 595 | 32,000 | 2,975 |
| 1992-07-31 | 579 | 600 | 579 | 600 | 17,000 | 3,000 |
| 1992-07-30 | 565 | 590 | 565 | 590 | 31,000 | 2,950 |
| 1992-07-29 | 600 | 600 | 579 | 579 | 11,000 | 2,895 |
| 1992-07-28 | 612 | 620 | 612 | 619 | 18,000 | 3,095 |
| 1992-07-27 | 631 | 631 | 622 | 622 | 33,000 | 3,110 |
| 1992-07-24 | 644 | 644 | 630 | 630 | 9,000 | 3,150 |
| 1992-07-23 | 639 | 644 | 629 | 644 | 39,000 | 3,220 |
| 1992-07-22 | 647 | 647 | 635 | 644 | 72,000 | 3,220 |
| 1992-07-21 | 647 | 655 | 641 | 647 | 42,000 | 3,235 |
| 1992-07-20 | 651 | 655 | 645 | 655 | 36,000 | 3,275 |
| 1992-07-17 | 650 | 651 | 650 | 651 | 28,000 | 3,255 |
| 1992-07-16 | 655 | 655 | 651 | 651 | 5,000 | 3,255 |
| 1992-07-15 | 655 | 665 | 655 | 665 | 9,000 | 3,325 |
| 1992-07-14 | 660 | 667 | 651 | 667 | 23,000 | 3,335 |
| 1992-07-13 | 661 | 665 | 661 | 665 | 19,000 | 3,325 |
| 1992-07-10 | 684 | 684 | 664 | 664 | 16,000 | 3,320 |
| 1992-07-09 | 670 | 670 | 660 | 660 | 41,000 | 3,300 |
| 1992-07-08 | 667 | 690 | 660 | 690 | 58,000 | 3,450 |
| 1992-07-07 | 704 | 704 | 699 | 699 | 83,000 | 3,495 |
| 1992-07-06 | 680 | 701 | 680 | 701 | 142,000 | 3,505 |
| 1992-07-03 | 681 | 683 | 677 | 683 | 79,000 | 3,415 |
| 1992-07-02 | 652 | 678 | 652 | 678 | 28,000 | 3,390 |
| 1992-07-01 | 630 | 642 | 630 | 642 | 66,000 | 3,210 |
| 1992-06-30 | 635 | 642 | 630 | 642 | 133,000 | 3,210 |
| 1992-06-29 | 645 | 645 | 630 | 635 | 9,000 | 3,175 |
| 1992-06-26 | 640 | 640 | 630 | 640 | 125,000 | 3,200 |
| 1992-06-25 | 630 | 640 | 630 | 638 | 25,000 | 3,190 |
| 1992-06-24 | 631 | 635 | 630 | 635 | 104,000 | 3,175 |
| 1992-06-23 | 633 | 640 | 632 | 632 | 23,000 | 3,160 |
| 1992-06-22 | 643 | 643 | 633 | 633 | 12,000 | 3,165 |
| 1992-06-19 | 630 | 634 | 630 | 633 | 33,000 | 3,165 |
| 1992-06-18 | 630 | 630 | 630 | 630 | 17,000 | 3,150 |
| 1992-06-17 | 655 | 656 | 655 | 655 | 43,000 | 3,275 |
| 1992-06-16 | 671 | 671 | 660 | 661 | 93,000 | 3,305 |
| 1992-06-15 | 675 | 675 | 670 | 674 | 55,000 | 3,370 |
| 1992-06-12 | 689 | 690 | 685 | 685 | 49,000 | 3,425 |
| 1992-06-11 | 683 | 709 | 683 | 709 | 120,000 | 3,545 |
| 1992-06-10 | 677 | 686 | 676 | 680 | 38,000 | 3,400 |
| 1992-06-09 | 664 | 676 | 664 | 676 | 25,000 | 3,380 |
| 1992-06-08 | 672 | 672 | 662 | 663 | 23,000 | 3,315 |
| 1992-06-05 | 682 | 682 | 672 | 672 | 32,000 | 3,360 |
| 1992-06-04 | 676 | 684 | 672 | 681 | 81,000 | 3,405 |
| 1992-06-03 | 684 | 684 | 672 | 675 | 22,000 | 3,375 |
| 1992-06-02 | 681 | 681 | 671 | 680 | 14,000 | 3,400 |
| 1992-06-01 | 671 | 680 | 671 | 671 | 50,000 | 3,355 |
| 1992-05-29 | 666 | 670 | 666 | 670 | 53,000 | 3,350 |
| 1992-05-28 | 656 | 660 | 655 | 656 | 52,000 | 3,280 |
| 1992-05-27 | 686 | 686 | 654 | 655 | 46,000 | 3,275 |
| 1992-05-26 | 680 | 685 | 675 | 676 | 30,000 | 3,380 |
| 1992-05-25 | 699 | 699 | 680 | 690 | 45,000 | 3,450 |
| 1992-05-22 | 700 | 703 | 695 | 700 | 90,000 | 3,500 |
| 1992-05-21 | 702 | 709 | 700 | 700 | 75,000 | 3,500 |
| 1992-05-20 | 711 | 711 | 700 | 711 | 174,000 | 3,555 |
| 1992-05-19 | 712 | 712 | 701 | 710 | 129,000 | 3,550 |
| 1992-05-18 | 689 | 710 | 679 | 702 | 392,000 | 3,510 |
| 1992-05-15 | 698 | 698 | 670 | 670 | 215,000 | 3,350 |
| 1992-05-14 | 651 | 700 | 651 | 700 | 376,000 | 3,500 |
| 1992-05-13 | 640 | 650 | 640 | 650 | 81,000 | 3,250 |
| 1992-05-12 | 660 | 660 | 650 | 655 | 153,000 | 3,275 |
| 1992-05-11 | 641 | 655 | 641 | 650 | 87,000 | 3,250 |
| 1992-05-08 | 660 | 660 | 640 | 640 | 63,000 | 3,200 |
| 1992-05-07 | 640 | 660 | 631 | 650 | 95,000 | 3,250 |
| 1992-05-06 | 630 | 660 | 620 | 660 | 216,000 | 3,300 |
| 1992-05-01 | 610 | 630 | 610 | 630 | 94,000 | 3,150 |
| 1992-04-30 | 615 | 615 | 610 | 615 | 108,000 | 3,075 |
| 1992-04-28 | 581 | 620 | 576 | 620 | 103,000 | 3,100 |
| 1992-04-27 | 605 | 620 | 601 | 611 | 89,000 | 3,055 |
| 1992-04-24 | 572 | 590 | 570 | 590 | 124,000 | 2,950 |
| 1992-04-23 | 556 | 570 | 556 | 570 | 206,000 | 2,850 |
| 1992-04-22 | 554 | 559 | 553 | 556 | 40,000 | 2,780 |
| 1992-04-21 | 550 | 556 | 550 | 550 | 98,000 | 2,750 |
| 1992-04-17 | 607 | 610 | 585 | 610 | 112,000 | 3,050 |
| 1992-04-16 | 574 | 607 | 571 | 607 | 62,000 | 3,035 |
| 1992-04-15 | 570 | 582 | 570 | 570 | 57,000 | 2,850 |
| 1992-04-14 | 540 | 570 | 540 | 570 | 25,000 | 2,850 |
| 1992-04-13 | 541 | 561 | 540 | 540 | 69,000 | 2,700 |
| 1992-04-10 | 506 | 541 | 506 | 525 | 87,000 | 2,625 |
| 1992-04-09 | 495 | 520 | 495 | 501 | 69,000 | 2,505 |
| 1992-04-08 | 545 | 545 | 500 | 500 | 62,000 | 2,500 |
| 1992-04-07 | 585 | 585 | 553 | 553 | 40,000 | 2,765 |
| 1992-04-06 | 581 | 595 | 581 | 595 | 38,000 | 2,975 |
| 1992-04-03 | 576 | 591 | 571 | 590 | 127,000 | 2,950 |
| 1992-04-02 | 586 | 587 | 565 | 575 | 95,000 | 2,875 |
| 1992-04-01 | 620 | 620 | 595 | 596 | 77,000 | 2,980 |
| 1992-03-31 | 628 | 630 | 620 | 620 | 62,000 | 3,100 |
| 1992-03-30 | 626 | 630 | 626 | 628 | 50,000 | 3,140 |
| 1992-03-27 | 636 | 645 | 631 | 636 | 110,000 | 3,180 |
| 1992-03-26 | 629 | 636 | 629 | 634 | 67,000 | 3,170 |
| 1992-03-25 | 624 | 645 | 624 | 635 | 90,000 | 3,175 |
| 1992-03-24 | 622 | 624 | 622 | 624 | 53,000 | 3,120 |
| 1992-03-23 | 635 | 637 | 620 | 620 | 43,000 | 3,100 |
| 1992-03-19 | 615 | 630 | 609 | 630 | 99,000 | 3,150 |
| 1992-03-18 | 611 | 611 | 580 | 598 | 128,000 | 2,990 |
| 1992-03-17 | 622 | 622 | 605 | 609 | 85,000 | 3,045 |
| 1992-03-16 | 631 | 632 | 620 | 620 | 24,000 | 3,100 |
| 1992-03-13 | 640 | 650 | 640 | 650 | 55,000 | 3,250 |
| 1992-03-12 | 630 | 650 | 630 | 650 | 52,000 | 3,250 |
| 1992-03-11 | 676 | 677 | 650 | 650 | 54,000 | 3,250 |
| 1992-03-10 | 672 | 680 | 672 | 677 | 19,000 | 3,385 |
| 1992-03-09 | 681 | 681 | 681 | 681 | 9,000 | 3,405 |
| 1992-03-06 | 683 | 686 | 680 | 686 | 87,000 | 3,430 |
| 1992-03-05 | 700 | 700 | 681 | 686 | 31,000 | 3,430 |
| 1992-03-04 | 710 | 715 | 700 | 700 | 13,000 | 3,500 |
| 1992-03-03 | 721 | 725 | 710 | 723 | 127,000 | 3,615 |
| 1992-03-02 | 710 | 721 | 710 | 720 | 105,000 | 3,600 |
| 1992-02-28 | 700 | 723 | 700 | 720 | 136,000 | 3,600 |
| 1992-02-27 | 680 | 700 | 680 | 698 | 48,000 | 3,490 |
| 1992-02-26 | 705 | 705 | 705 | 705 | 16,000 | 3,525 |
| 1992-02-25 | 666 | 666 | 656 | 666 | 41,000 | 3,330 |
| 1992-02-24 | 655 | 666 | 655 | 666 | 16,000 | 3,330 |
| 1992-02-21 | 646 | 655 | 645 | 655 | 34,000 | 3,275 |
| 1992-02-20 | 649 | 649 | 645 | 645 | 15,000 | 3,225 |
| 1992-02-19 | 651 | 651 | 649 | 649 | 24,000 | 3,245 |
| 1992-02-18 | 642 | 653 | 642 | 652 | 17,000 | 3,260 |
| 1992-02-17 | 652 | 652 | 640 | 652 | 28,000 | 3,260 |
| 1992-02-14 | 699 | 699 | 652 | 652 | 23,000 | 3,260 |
| 1992-02-13 | 705 | 705 | 695 | 695 | 12,000 | 3,475 |
| 1992-02-12 | 709 | 709 | 699 | 705 | 32,000 | 3,525 |
| 1992-02-10 | 710 | 710 | 709 | 709 | 14,000 | 3,545 |
| 1992-02-07 | 709 | 715 | 709 | 715 | 50,000 | 3,575 |
| 1992-02-06 | 688 | 715 | 688 | 715 | 45,000 | 3,575 |
| 1992-02-05 | 670 | 688 | 670 | 688 | 44,000 | 3,440 |
| 1992-02-04 | 684 | 688 | 670 | 688 | 21,000 | 3,440 |
| 1992-02-03 | 684 | 684 | 671 | 684 | 32,000 | 3,420 |
| 1992-01-31 | 650 | 674 | 650 | 674 | 62,000 | 3,370 |
| 1992-01-30 | 645 | 650 | 640 | 650 | 21,000 | 3,250 |
| 1992-01-29 | 637 | 637 | 626 | 630 | 51,000 | 3,150 |
| 1992-01-28 | 639 | 639 | 637 | 637 | 7,000 | 3,185 |
| 1992-01-27 | 640 | 640 | 639 | 639 | 7,000 | 3,195 |
| 1992-01-24 | 650 | 650 | 622 | 640 | 20,000 | 3,200 |
| 1992-01-23 | 635 | 650 | 635 | 650 | 21,000 | 3,250 |
| 1992-01-22 | 619 | 630 | 618 | 630 | 39,000 | 3,150 |
| 1992-01-21 | 618 | 619 | 616 | 618 | 44,000 | 3,090 |
| 1992-01-20 | 632 | 641 | 615 | 616 | 47,000 | 3,080 |
| 1992-01-17 | 631 | 632 | 631 | 632 | 25,000 | 3,160 |
| 1992-01-16 | 650 | 650 | 630 | 631 | 40,000 | 3,155 |
| 1992-01-14 | 614 | 630 | 614 | 630 | 71,000 | 3,150 |
| 1992-01-13 | 640 | 641 | 615 | 615 | 39,000 | 3,075 |
| 1992-01-10 | 670 | 670 | 631 | 640 | 40,000 | 3,200 |
| 1992-01-09 | 660 | 670 | 660 | 670 | 61,000 | 3,350 |
| 1992-01-08 | 681 | 681 | 660 | 660 | 24,000 | 3,300 |
| 1992-01-07 | 689 | 689 | 680 | 680 | 42,000 | 3,400 |
分割・併合履歴 ： [2016-09-28]1株→0.2株