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 |
---|---|---|---|---|---|---|
1993-12-30 | 859 | 861 | 859 | 861 | 122,000 | 4,305 |
1993-12-29 | 846 | 859 | 846 | 859 | 253,000 | 4,295 |
1993-12-28 | 841 | 846 | 838 | 846 | 87,000 | 4,230 |
1993-12-27 | 860 | 860 | 841 | 841 | 408,000 | 4,205 |
1993-12-24 | 870 | 871 | 870 | 870 | 58,000 | 4,350 |
1993-12-22 | 875 | 895 | 874 | 890 | 103,000 | 4,450 |
1993-12-21 | 870 | 871 | 860 | 870 | 45,000 | 4,350 |
1993-12-20 | 896 | 896 | 870 | 870 | 87,000 | 4,350 |
1993-12-17 | 889 | 895 | 883 | 886 | 81,000 | 4,430 |
1993-12-16 | 859 | 885 | 859 | 885 | 93,000 | 4,425 |
1993-12-15 | 864 | 865 | 842 | 860 | 19,550 | 4,300 |
1993-12-14 | 861 | 865 | 858 | 865 | 32,000 | 4,325 |
1993-12-13 | 865 | 875 | 851 | 860 | 32,000 | 4,300 |
1993-12-10 | 850 | 870 | 847 | 865 | 260,000 | 4,325 |
1993-12-09 | 860 | 860 | 850 | 850 | 31,000 | 4,250 |
1993-12-08 | 832 | 832 | 821 | 827 | 45,000 | 4,135 |
1993-12-07 | 830 | 845 | 822 | 822 | 106,000 | 4,110 |
1993-12-06 | 858 | 858 | 840 | 840 | 123,000 | 4,200 |
1993-12-03 | 870 | 872 | 850 | 855 | 48,000 | 4,275 |
1993-12-02 | 880 | 900 | 862 | 875 | 192,000 | 4,375 |
1993-12-01 | 860 | 890 | 845 | 866 | 90,000 | 4,330 |
1993-11-30 | 825 | 845 | 825 | 845 | 64,000 | 4,225 |
1993-11-29 | 840 | 840 | 818 | 831 | 231,000 | 4,155 |
1993-11-26 | 865 | 865 | 845 | 860 | 164,000 | 4,300 |
1993-11-25 | 865 | 866 | 855 | 865 | 162,000 | 4,325 |
1993-11-24 | 864 | 879 | 864 | 864 | 235,000 | 4,320 |
1993-11-22 | 920 | 920 | 872 | 874 | 254,000 | 4,370 |
1993-11-19 | 923 | 928 | 915 | 915 | 228,000 | 4,575 |
1993-11-18 | 920 | 930 | 914 | 915 | 353,000 | 4,575 |
1993-11-17 | 910 | 920 | 907 | 910 | 578,000 | 4,550 |
1993-11-16 | 890 | 910 | 886 | 909 | 405,000 | 4,545 |
1993-11-15 | 885 | 890 | 880 | 889 | 238,000 | 4,445 |
1993-11-12 | 880 | 890 | 870 | 875 | 159,000 | 4,375 |
1993-11-11 | 880 | 884 | 869 | 869 | 217,000 | 4,345 |
1993-11-10 | 880 | 883 | 869 | 870 | 277,000 | 4,350 |
1993-11-09 | 905 | 905 | 880 | 890 | 253,000 | 4,450 |
1993-11-08 | 890 | 910 | 890 | 909 | 166,000 | 4,545 |
1993-11-05 | 880 | 880 | 865 | 869 | 126,000 | 4,345 |
1993-11-04 | 900 | 909 | 886 | 895 | 96,000 | 4,475 |
1993-11-02 | 890 | 910 | 890 | 910 | 117,000 | 4,550 |
1993-11-01 | 890 | 893 | 872 | 872 | 110,000 | 4,360 |
1993-10-29 | 873 | 890 | 870 | 890 | 137,000 | 4,450 |
1993-10-28 | 870 | 874 | 864 | 873 | 98,000 | 4,365 |
1993-10-27 | 870 | 880 | 866 | 870 | 159,000 | 4,350 |
1993-10-26 | 875 | 885 | 875 | 875 | 136,000 | 4,375 |
1993-10-25 | 914 | 915 | 895 | 900 | 445,000 | 4,500 |
1993-10-22 | 903 | 919 | 903 | 914 | 157,000 | 4,570 |
1993-10-21 | 911 | 919 | 902 | 903 | 98,000 | 4,515 |
1993-10-20 | 927 | 931 | 920 | 921 | 106,000 | 4,605 |
1993-10-19 | 931 | 935 | 931 | 931 | 67,000 | 4,655 |
1993-10-18 | 931 | 935 | 931 | 931 | 70,000 | 4,655 |
1993-10-15 | 932 | 940 | 932 | 940 | 82,000 | 4,700 |
1993-10-14 | 939 | 949 | 931 | 940 | 68,000 | 4,700 |
1993-10-13 | 950 | 950 | 941 | 942 | 112,000 | 4,710 |
1993-10-12 | 965 | 965 | 956 | 956 | 82,000 | 4,780 |
1993-10-08 | 964 | 965 | 956 | 965 | 82,000 | 4,825 |
1993-10-07 | 964 | 968 | 962 | 965 | 95,000 | 4,825 |
1993-10-06 | 971 | 971 | 956 | 962 | 273,000 | 4,810 |
1993-10-05 | 967 | 978 | 967 | 971 | 177,000 | 4,855 |
1993-10-04 | 970 | 970 | 961 | 966 | 307,000 | 4,830 |
1993-10-01 | 999 | 1,000 | 975 | 980 | 297,000 | 4,900 |
1993-09-30 | 997 | 1,010 | 987 | 1,010 | 564,000 | 5,050 |
1993-09-29 | 978 | 1,010 | 970 | 1,010 | 653,000 | 5,050 |
1993-09-28 | 969 | 985 | 969 | 978 | 602,000 | 4,890 |
1993-09-27 | 955 | 965 | 955 | 963 | 364,000 | 4,815 |
1993-09-24 | 950 | 960 | 950 | 953 | 169,000 | 4,765 |
1993-09-22 | 955 | 955 | 941 | 945 | 164,000 | 4,725 |
1993-09-21 | 967 | 970 | 961 | 965 | 328,000 | 4,825 |
1993-09-20 | 954 | 958 | 947 | 947 | 314,000 | 4,735 |
1993-09-17 | 989 | 991 | 950 | 953 | 338,000 | 4,765 |
1993-09-16 | 1,010 | 1,010 | 989 | 994 | 229,000 | 4,970 |
1993-09-14 | 1,000 | 1,010 | 990 | 999 | 750,000 | 4,995 |
1993-09-13 | 980 | 1,010 | 980 | 990 | 1,254,000 | 4,950 |
1993-09-10 | 949 | 976 | 949 | 975 | 441,000 | 4,875 |
1993-09-09 | 931 | 949 | 930 | 940 | 141,000 | 4,700 |
1993-09-08 | 935 | 935 | 926 | 930 | 198,000 | 4,650 |
1993-09-07 | 940 | 945 | 932 | 935 | 147,000 | 4,675 |
1993-09-06 | 955 | 960 | 940 | 950 | 154,000 | 4,750 |
1993-09-03 | 958 | 960 | 940 | 954 | 358,000 | 4,770 |
1993-09-02 | 956 | 975 | 956 | 956 | 324,000 | 4,780 |
1993-09-01 | 975 | 978 | 952 | 952 | 720,000 | 4,760 |
1993-08-31 | 960 | 975 | 960 | 975 | 1,179,000 | 4,875 |
1993-08-30 | 937 | 951 | 932 | 950 | 287,000 | 4,750 |
1993-08-27 | 937 | 960 | 930 | 947 | 1,532,000 | 4,735 |
1993-08-26 | 900 | 928 | 895 | 928 | 966,000 | 4,640 |
1993-08-25 | 880 | 894 | 880 | 885 | 361,000 | 4,425 |
1993-08-24 | 860 | 875 | 855 | 875 | 207,000 | 4,375 |
1993-08-23 | 868 | 868 | 851 | 851 | 235,000 | 4,255 |
1993-08-20 | 896 | 902 | 880 | 888 | 444,000 | 4,440 |
1993-08-19 | 885 | 906 | 882 | 906 | 688,000 | 4,530 |
1993-08-18 | 860 | 880 | 860 | 879 | 198,000 | 4,395 |
1993-08-17 | 860 | 865 | 855 | 855 | 104,000 | 4,275 |
1993-08-16 | 864 | 865 | 851 | 851 | 287,000 | 4,255 |
1993-08-13 | 880 | 884 | 865 | 865 | 454,000 | 4,325 |
1993-08-12 | 878 | 880 | 869 | 880 | 777,000 | 4,400 |
1993-08-11 | 842 | 858 | 840 | 858 | 1,148,000 | 4,290 |
1993-08-10 | 810 | 840 | 810 | 830 | 997,000 | 4,150 |
1993-08-09 | 805 | 820 | 802 | 805 | 217,000 | 4,025 |
1993-08-06 | 799 | 814 | 793 | 805 | 165,000 | 4,025 |
1993-08-05 | 799 | 800 | 795 | 799 | 100,000 | 3,995 |
1993-08-04 | 790 | 800 | 790 | 800 | 38,000 | 4,000 |
1993-08-03 | 802 | 805 | 797 | 800 | 156,000 | 4,000 |
1993-08-02 | 790 | 808 | 789 | 802 | 116,000 | 4,010 |
1993-07-30 | 774 | 790 | 772 | 789 | 188,000 | 3,945 |
1993-07-29 | 747 | 764 | 747 | 764 | 56,000 | 3,820 |
1993-07-28 | 747 | 747 | 747 | 747 | 6,000 | 3,735 |
1993-07-27 | 747 | 747 | 747 | 747 | 9,000 | 3,735 |
1993-07-26 | 746 | 746 | 738 | 738 | 53,000 | 3,690 |
1993-07-23 | 750 | 750 | 746 | 747 | 18,000 | 3,735 |
1993-07-22 | 758 | 759 | 755 | 758 | 10,000 | 3,790 |
1993-07-21 | 746 | 758 | 746 | 758 | 6,000 | 3,790 |
1993-07-20 | 745 | 765 | 745 | 745 | 43,000 | 3,725 |
1993-07-19 | 746 | 746 | 741 | 745 | 30,000 | 3,725 |
1993-07-16 | 743 | 744 | 731 | 739 | 52,000 | 3,695 |
1993-07-15 | 739 | 739 | 739 | 739 | 7,000 | 3,695 |
1993-07-14 | 739 | 739 | 723 | 723 | 24,000 | 3,615 |
1993-07-13 | 720 | 744 | 715 | 744 | 55,000 | 3,720 |
1993-07-12 | 709 | 720 | 709 | 720 | 7,000 | 3,600 |
1993-07-09 | 704 | 729 | 704 | 729 | 27,000 | 3,645 |
1993-07-08 | 701 | 704 | 701 | 703 | 82,000 | 3,515 |
1993-07-07 | 707 | 707 | 700 | 700 | 102,000 | 3,500 |
1993-07-06 | 710 | 710 | 702 | 710 | 78,000 | 3,550 |
1993-07-05 | 718 | 718 | 710 | 711 | 26,000 | 3,555 |
1993-07-02 | 723 | 723 | 710 | 720 | 50,000 | 3,600 |
1993-07-01 | 730 | 732 | 721 | 722 | 73,000 | 3,610 |
1993-06-30 | 735 | 735 | 728 | 730 | 36,000 | 3,650 |
1993-06-29 | 727 | 741 | 727 | 741 | 38,000 | 3,705 |
1993-06-28 | 725 | 735 | 725 | 725 | 61,000 | 3,625 |
1993-06-25 | 745 | 745 | 731 | 735 | 12,000 | 3,675 |
1993-06-24 | 723 | 740 | 723 | 735 | 26,000 | 3,675 |
1993-06-23 | 740 | 741 | 733 | 733 | 18,000 | 3,665 |
1993-06-22 | 706 | 750 | 706 | 740 | 44,000 | 3,700 |
1993-06-21 | 725 | 725 | 706 | 706 | 37,000 | 3,530 |
1993-06-18 | 730 | 730 | 720 | 725 | 17,000 | 3,625 |
1993-06-17 | 741 | 741 | 711 | 730 | 26,000 | 3,650 |
1993-06-16 | 774 | 774 | 740 | 750 | 76,000 | 3,750 |
1993-06-15 | 782 | 785 | 764 | 764 | 59,000 | 3,820 |
1993-06-14 | 795 | 795 | 785 | 790 | 30,000 | 3,950 |
1993-06-11 | 800 | 810 | 793 | 810 | 61,000 | 4,050 |
1993-06-10 | 803 | 803 | 800 | 800 | 32,000 | 4,000 |
1993-06-08 | 802 | 805 | 802 | 805 | 49,000 | 4,025 |
1993-06-07 | 816 | 820 | 805 | 805 | 66,000 | 4,025 |
1993-06-04 | 802 | 816 | 802 | 810 | 29,000 | 4,050 |
1993-06-03 | 808 | 820 | 795 | 800 | 77,000 | 4,000 |
1993-06-02 | 822 | 824 | 810 | 810 | 81,000 | 4,050 |
1993-06-01 | 808 | 812 | 801 | 812 | 31,000 | 4,060 |
1993-05-31 | 816 | 817 | 805 | 815 | 48,000 | 4,075 |
1993-05-28 | 800 | 820 | 797 | 819 | 244,000 | 4,095 |
1993-05-27 | 791 | 801 | 791 | 795 | 168,000 | 3,975 |
1993-05-26 | 786 | 790 | 781 | 783 | 43,000 | 3,915 |
1993-05-25 | 775 | 789 | 775 | 785 | 35,000 | 3,925 |
1993-05-24 | 792 | 800 | 780 | 780 | 18,000 | 3,900 |
1993-05-21 | 781 | 794 | 781 | 790 | 9,000 | 3,950 |
1993-05-20 | 795 | 800 | 781 | 781 | 76,000 | 3,905 |
1993-05-19 | 780 | 800 | 780 | 786 | 27,000 | 3,930 |
1993-05-18 | 801 | 804 | 768 | 768 | 152,000 | 3,840 |
1993-05-17 | 814 | 814 | 791 | 800 | 107,000 | 4,000 |
1993-05-14 | 810 | 824 | 810 | 824 | 91,000 | 4,120 |
1993-05-13 | 801 | 819 | 801 | 810 | 71,000 | 4,050 |
1993-05-12 | 824 | 824 | 800 | 810 | 150,000 | 4,050 |
1993-05-11 | 798 | 829 | 793 | 825 | 354,000 | 4,125 |
1993-05-10 | 794 | 795 | 785 | 790 | 135,000 | 3,950 |
1993-05-07 | 785 | 799 | 776 | 785 | 99,000 | 3,925 |
1993-05-06 | 783 | 800 | 775 | 785 | 154,000 | 3,925 |
1993-04-30 | 760 | 780 | 760 | 780 | 165,000 | 3,900 |
1993-04-28 | 760 | 770 | 760 | 770 | 174,000 | 3,850 |
1993-04-27 | 735 | 750 | 730 | 750 | 149,000 | 3,750 |
1993-04-26 | 745 | 745 | 735 | 735 | 17,000 | 3,675 |
1993-04-23 | 733 | 738 | 724 | 725 | 128,000 | 3,625 |
1993-04-22 | 755 | 765 | 743 | 743 | 87,000 | 3,715 |
1993-04-21 | 755 | 765 | 743 | 765 | 56,000 | 3,825 |
1993-04-20 | 758 | 760 | 750 | 755 | 34,000 | 3,775 |
1993-04-19 | 765 | 765 | 758 | 758 | 69,000 | 3,790 |
1993-04-16 | 771 | 784 | 767 | 767 | 144,000 | 3,835 |
1993-04-15 | 765 | 765 | 755 | 765 | 35,000 | 3,825 |
1993-04-14 | 766 | 770 | 761 | 765 | 219,000 | 3,825 |
1993-04-13 | 743 | 770 | 740 | 770 | 292,000 | 3,850 |
1993-04-12 | 754 | 755 | 749 | 750 | 113,000 | 3,750 |
1993-04-09 | 750 | 759 | 750 | 755 | 272,000 | 3,775 |
1993-04-08 | 750 | 764 | 743 | 760 | 184,000 | 3,800 |
1993-04-07 | 745 | 755 | 740 | 746 | 95,000 | 3,730 |
1993-04-06 | 755 | 761 | 741 | 755 | 218,000 | 3,775 |
1993-04-05 | 762 | 770 | 741 | 745 | 208,000 | 3,725 |
1993-04-02 | 755 | 768 | 745 | 757 | 396,000 | 3,785 |
1993-04-01 | 701 | 740 | 701 | 739 | 138,000 | 3,695 |
1993-03-31 | 714 | 714 | 701 | 701 | 195,000 | 3,505 |
1993-03-30 | 725 | 735 | 721 | 721 | 149,000 | 3,605 |
1993-03-29 | 726 | 739 | 725 | 725 | 164,000 | 3,625 |
1993-03-26 | 706 | 740 | 700 | 725 | 424,000 | 3,625 |
1993-03-25 | 719 | 719 | 699 | 700 | 101,000 | 3,500 |
1993-03-24 | 707 | 715 | 703 | 710 | 224,000 | 3,550 |
1993-03-23 | 715 | 715 | 703 | 715 | 180,000 | 3,575 |
1993-03-22 | 708 | 716 | 705 | 715 | 187,000 | 3,575 |
1993-03-19 | 710 | 715 | 704 | 705 | 403,000 | 3,525 |
1993-03-18 | 660 | 705 | 659 | 705 | 505,000 | 3,525 |
1993-03-17 | 659 | 659 | 650 | 659 | 83,000 | 3,295 |
1993-03-16 | 655 | 660 | 655 | 660 | 155,000 | 3,300 |
1993-03-15 | 659 | 659 | 648 | 658 | 113,000 | 3,290 |
1993-03-12 | 665 | 665 | 655 | 655 | 83,000 | 3,275 |
1993-03-11 | 660 | 665 | 655 | 665 | 88,000 | 3,325 |
1993-03-10 | 659 | 670 | 659 | 670 | 55,000 | 3,350 |
1993-03-09 | 679 | 681 | 660 | 679 | 107,000 | 3,395 |
1993-03-08 | 642 | 680 | 642 | 669 | 66,000 | 3,345 |
1993-03-05 | 653 | 653 | 646 | 646 | 37,000 | 3,230 |
1993-03-04 | 651 | 660 | 651 | 653 | 45,000 | 3,265 |
1993-03-03 | 650 | 656 | 650 | 650 | 37,000 | 3,250 |
1993-03-02 | 656 | 656 | 650 | 656 | 45,000 | 3,280 |
1993-03-01 | 670 | 670 | 651 | 651 | 14,000 | 3,255 |
1993-02-26 | 651 | 655 | 650 | 651 | 48,000 | 3,255 |
1993-02-25 | 669 | 669 | 655 | 655 | 71,000 | 3,275 |
1993-02-24 | 652 | 670 | 652 | 663 | 158,000 | 3,315 |
1993-02-23 | 676 | 676 | 655 | 660 | 113,000 | 3,300 |
1993-02-22 | 675 | 679 | 670 | 675 | 170,000 | 3,375 |
1993-02-19 | 679 | 685 | 666 | 669 | 124,000 | 3,345 |
1993-02-18 | 663 | 680 | 663 | 679 | 241,000 | 3,395 |
1993-02-17 | 643 | 660 | 640 | 658 | 229,000 | 3,290 |
1993-02-16 | 650 | 650 | 642 | 643 | 91,000 | 3,215 |
1993-02-15 | 655 | 662 | 640 | 641 | 365,000 | 3,205 |
1993-02-12 | 638 | 652 | 638 | 650 | 247,000 | 3,250 |
1993-02-10 | 637 | 643 | 636 | 637 | 27,000 | 3,185 |
1993-02-09 | 636 | 644 | 636 | 636 | 50,000 | 3,180 |
1993-02-08 | 646 | 646 | 625 | 635 | 27,000 | 3,175 |
1993-02-05 | 640 | 649 | 640 | 640 | 101,000 | 3,200 |
1993-02-04 | 645 | 649 | 637 | 637 | 137,000 | 3,185 |
1993-02-03 | 636 | 654 | 636 | 646 | 181,000 | 3,230 |
1993-02-02 | 620 | 643 | 620 | 635 | 142,000 | 3,175 |
1993-02-01 | 615 | 620 | 614 | 620 | 56,000 | 3,100 |
1993-01-29 | 640 | 640 | 620 | 625 | 42,000 | 3,125 |
1993-01-28 | 627 | 643 | 626 | 643 | 235,000 | 3,215 |
1993-01-27 | 620 | 625 | 610 | 625 | 109,000 | 3,125 |
1993-01-26 | 605 | 620 | 604 | 620 | 28,000 | 3,100 |
1993-01-25 | 611 | 612 | 605 | 610 | 43,000 | 3,050 |
1993-01-22 | 605 | 606 | 602 | 605 | 69,000 | 3,025 |
1993-01-21 | 620 | 620 | 605 | 605 | 45,000 | 3,025 |
1993-01-20 | 620 | 630 | 614 | 620 | 133,000 | 3,100 |
1993-01-19 | 610 | 620 | 606 | 615 | 79,000 | 3,075 |
1993-01-18 | 610 | 610 | 607 | 610 | 169,000 | 3,050 |
1993-01-14 | 620 | 620 | 610 | 610 | 96,000 | 3,050 |
1993-01-13 | 624 | 624 | 611 | 611 | 59,000 | 3,055 |
1993-01-12 | 631 | 632 | 625 | 625 | 27,000 | 3,125 |
1993-01-11 | 632 | 632 | 630 | 630 | 12,000 | 3,150 |
1993-01-08 | 634 | 641 | 630 | 632 | 66,000 | 3,160 |
1993-01-07 | 641 | 641 | 635 | 635 | 47,000 | 3,175 |
1993-01-06 | 640 | 640 | 635 | 635 | 39,000 | 3,175 |
1993-01-05 | 645 | 645 | 640 | 640 | 26,000 | 3,200 |
1993-01-04 | 658 | 661 | 645 | 645 | 34,000 | 3,225 |
分割・併合履歴 : [2016-09-28]1株→0.2株