7905 大建工業(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-30859861859861122,0004,305
1993-12-29846859846859253,0004,295
1993-12-2884184683884687,0004,230
1993-12-27860860841841408,0004,205
1993-12-2487087187087058,0004,350
1993-12-22875895874890103,0004,450
1993-12-2187087186087045,0004,350
1993-12-2089689687087087,0004,350
1993-12-1788989588388681,0004,430
1993-12-1685988585988593,0004,425
1993-12-1586486584286019,5504,300
1993-12-1486186585886532,0004,325
1993-12-1386587585186032,0004,300
1993-12-10850870847865260,0004,325
1993-12-0986086085085031,0004,250
1993-12-0883283282182745,0004,135
1993-12-07830845822822106,0004,110
1993-12-06858858840840123,0004,200
1993-12-0387087285085548,0004,275
1993-12-02880900862875192,0004,375
1993-12-0186089084586690,0004,330
1993-11-3082584582584564,0004,225
1993-11-29840840818831231,0004,155
1993-11-26865865845860164,0004,300
1993-11-25865866855865162,0004,325
1993-11-24864879864864235,0004,320
1993-11-22920920872874254,0004,370
1993-11-19923928915915228,0004,575
1993-11-18920930914915353,0004,575
1993-11-17910920907910578,0004,550
1993-11-16890910886909405,0004,545
1993-11-15885890880889238,0004,445
1993-11-12880890870875159,0004,375
1993-11-11880884869869217,0004,345
1993-11-10880883869870277,0004,350
1993-11-09905905880890253,0004,450
1993-11-08890910890909166,0004,545
1993-11-05880880865869126,0004,345
1993-11-0490090988689596,0004,475
1993-11-02890910890910117,0004,550
1993-11-01890893872872110,0004,360
1993-10-29873890870890137,0004,450
1993-10-2887087486487398,0004,365
1993-10-27870880866870159,0004,350
1993-10-26875885875875136,0004,375
1993-10-25914915895900445,0004,500
1993-10-22903919903914157,0004,570
1993-10-2191191990290398,0004,515
1993-10-20927931920921106,0004,605
1993-10-1993193593193167,0004,655
1993-10-1893193593193170,0004,655
1993-10-1593294093294082,0004,700
1993-10-1493994993194068,0004,700
1993-10-13950950941942112,0004,710
1993-10-1296596595695682,0004,780
1993-10-0896496595696582,0004,825
1993-10-0796496896296595,0004,825
1993-10-06971971956962273,0004,810
1993-10-05967978967971177,0004,855
1993-10-04970970961966307,0004,830
1993-10-019991,000975980297,0004,900
1993-09-309971,0109871,010564,0005,050
1993-09-299781,0109701,010653,0005,050
1993-09-28969985969978602,0004,890
1993-09-27955965955963364,0004,815
1993-09-24950960950953169,0004,765
1993-09-22955955941945164,0004,725
1993-09-21967970961965328,0004,825
1993-09-20954958947947314,0004,735
1993-09-17989991950953338,0004,765
1993-09-161,0101,010989994229,0004,970
1993-09-141,0001,010990999750,0004,995
1993-09-139801,0109809901,254,0004,950
1993-09-10949976949975441,0004,875
1993-09-09931949930940141,0004,700
1993-09-08935935926930198,0004,650
1993-09-07940945932935147,0004,675
1993-09-06955960940950154,0004,750
1993-09-03958960940954358,0004,770
1993-09-02956975956956324,0004,780
1993-09-01975978952952720,0004,760
1993-08-319609759609751,179,0004,875
1993-08-30937951932950287,0004,750
1993-08-279379609309471,532,0004,735
1993-08-26900928895928966,0004,640
1993-08-25880894880885361,0004,425
1993-08-24860875855875207,0004,375
1993-08-23868868851851235,0004,255
1993-08-20896902880888444,0004,440
1993-08-19885906882906688,0004,530
1993-08-18860880860879198,0004,395
1993-08-17860865855855104,0004,275
1993-08-16864865851851287,0004,255
1993-08-13880884865865454,0004,325
1993-08-12878880869880777,0004,400
1993-08-118428588408581,148,0004,290
1993-08-10810840810830997,0004,150
1993-08-09805820802805217,0004,025
1993-08-06799814793805165,0004,025
1993-08-05799800795799100,0003,995
1993-08-0479080079080038,0004,000
1993-08-03802805797800156,0004,000
1993-08-02790808789802116,0004,010
1993-07-30774790772789188,0003,945
1993-07-2974776474776456,0003,820
1993-07-287477477477476,0003,735
1993-07-277477477477479,0003,735
1993-07-2674674673873853,0003,690
1993-07-2375075074674718,0003,735
1993-07-2275875975575810,0003,790
1993-07-217467587467586,0003,790
1993-07-2074576574574543,0003,725
1993-07-1974674674174530,0003,725
1993-07-1674374473173952,0003,695
1993-07-157397397397397,0003,695
1993-07-1473973972372324,0003,615
1993-07-1372074471574455,0003,720
1993-07-127097207097207,0003,600
1993-07-0970472970472927,0003,645
1993-07-0870170470170382,0003,515
1993-07-07707707700700102,0003,500
1993-07-0671071070271078,0003,550
1993-07-0571871871071126,0003,555
1993-07-0272372371072050,0003,600
1993-07-0173073272172273,0003,610
1993-06-3073573572873036,0003,650
1993-06-2972774172774138,0003,705
1993-06-2872573572572561,0003,625
1993-06-2574574573173512,0003,675
1993-06-2472374072373526,0003,675
1993-06-2374074173373318,0003,665
1993-06-2270675070674044,0003,700
1993-06-2172572570670637,0003,530
1993-06-1873073072072517,0003,625
1993-06-1774174171173026,0003,650
1993-06-1677477474075076,0003,750
1993-06-1578278576476459,0003,820
1993-06-1479579578579030,0003,950
1993-06-1180081079381061,0004,050
1993-06-1080380380080032,0004,000
1993-06-0880280580280549,0004,025
1993-06-0781682080580566,0004,025
1993-06-0480281680281029,0004,050
1993-06-0380882079580077,0004,000
1993-06-0282282481081081,0004,050
1993-06-0180881280181231,0004,060
1993-05-3181681780581548,0004,075
1993-05-28800820797819244,0004,095
1993-05-27791801791795168,0003,975
1993-05-2678679078178343,0003,915
1993-05-2577578977578535,0003,925
1993-05-2479280078078018,0003,900
1993-05-217817947817909,0003,950
1993-05-2079580078178176,0003,905
1993-05-1978080078078627,0003,930
1993-05-18801804768768152,0003,840
1993-05-17814814791800107,0004,000
1993-05-1481082481082491,0004,120
1993-05-1380181980181071,0004,050
1993-05-12824824800810150,0004,050
1993-05-11798829793825354,0004,125
1993-05-10794795785790135,0003,950
1993-05-0778579977678599,0003,925
1993-05-06783800775785154,0003,925
1993-04-30760780760780165,0003,900
1993-04-28760770760770174,0003,850
1993-04-27735750730750149,0003,750
1993-04-2674574573573517,0003,675
1993-04-23733738724725128,0003,625
1993-04-2275576574374387,0003,715
1993-04-2175576574376556,0003,825
1993-04-2075876075075534,0003,775
1993-04-1976576575875869,0003,790
1993-04-16771784767767144,0003,835
1993-04-1576576575576535,0003,825
1993-04-14766770761765219,0003,825
1993-04-13743770740770292,0003,850
1993-04-12754755749750113,0003,750
1993-04-09750759750755272,0003,775
1993-04-08750764743760184,0003,800
1993-04-0774575574074695,0003,730
1993-04-06755761741755218,0003,775
1993-04-05762770741745208,0003,725
1993-04-02755768745757396,0003,785
1993-04-01701740701739138,0003,695
1993-03-31714714701701195,0003,505
1993-03-30725735721721149,0003,605
1993-03-29726739725725164,0003,625
1993-03-26706740700725424,0003,625
1993-03-25719719699700101,0003,500
1993-03-24707715703710224,0003,550
1993-03-23715715703715180,0003,575
1993-03-22708716705715187,0003,575
1993-03-19710715704705403,0003,525
1993-03-18660705659705505,0003,525
1993-03-1765965965065983,0003,295
1993-03-16655660655660155,0003,300
1993-03-15659659648658113,0003,290
1993-03-1266566565565583,0003,275
1993-03-1166066565566588,0003,325
1993-03-1065967065967055,0003,350
1993-03-09679681660679107,0003,395
1993-03-0864268064266966,0003,345
1993-03-0565365364664637,0003,230
1993-03-0465166065165345,0003,265
1993-03-0365065665065037,0003,250
1993-03-0265665665065645,0003,280
1993-03-0167067065165114,0003,255
1993-02-2665165565065148,0003,255
1993-02-2566966965565571,0003,275
1993-02-24652670652663158,0003,315
1993-02-23676676655660113,0003,300
1993-02-22675679670675170,0003,375
1993-02-19679685666669124,0003,345
1993-02-18663680663679241,0003,395
1993-02-17643660640658229,0003,290
1993-02-1665065064264391,0003,215
1993-02-15655662640641365,0003,205
1993-02-12638652638650247,0003,250
1993-02-1063764363663727,0003,185
1993-02-0963664463663650,0003,180
1993-02-0864664662563527,0003,175
1993-02-05640649640640101,0003,200
1993-02-04645649637637137,0003,185
1993-02-03636654636646181,0003,230
1993-02-02620643620635142,0003,175
1993-02-0161562061462056,0003,100
1993-01-2964064062062542,0003,125
1993-01-28627643626643235,0003,215
1993-01-27620625610625109,0003,125
1993-01-2660562060462028,0003,100
1993-01-2561161260561043,0003,050
1993-01-2260560660260569,0003,025
1993-01-2162062060560545,0003,025
1993-01-20620630614620133,0003,100
1993-01-1961062060661579,0003,075
1993-01-18610610607610169,0003,050
1993-01-1462062061061096,0003,050
1993-01-1362462461161159,0003,055
1993-01-1263163262562527,0003,125
1993-01-1163263263063012,0003,150
1993-01-0863464163063266,0003,160
1993-01-0764164163563547,0003,175
1993-01-0664064063563539,0003,175
1993-01-0564564564064026,0003,200
1993-01-0465866164564534,0003,225

分割・併合履歴 : [2016-09-28]1株→0.2株