7905 大建工業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 811 | 811 | 800 | 800 | 20,000 | 4,000 |
| 1994-12-29 | 820 | 820 | 810 | 812 | 55,000 | 4,060 |
| 1994-12-28 | 822 | 825 | 810 | 811 | 53,000 | 4,055 |
| 1994-12-27 | 808 | 819 | 800 | 817 | 133,000 | 4,085 |
| 1994-12-26 | 790 | 805 | 790 | 805 | 264,000 | 4,025 |
| 1994-12-22 | 772 | 784 | 770 | 776 | 255,000 | 3,880 |
| 1994-12-21 | 785 | 789 | 771 | 771 | 64,000 | 3,855 |
| 1994-12-20 | 775 | 790 | 770 | 790 | 147,000 | 3,950 |
| 1994-12-19 | 772 | 780 | 772 | 775 | 28,000 | 3,875 |
| 1994-12-16 | 775 | 785 | 775 | 780 | 109,000 | 3,900 |
| 1994-12-15 | 785 | 785 | 780 | 780 | 57,000 | 3,900 |
| 1994-12-14 | 789 | 789 | 780 | 781 | 24,000 | 3,905 |
| 1994-12-13 | 800 | 800 | 788 | 799 | 69,000 | 3,995 |
| 1994-12-12 | 800 | 801 | 800 | 800 | 73,000 | 4,000 |
| 1994-12-09 | 810 | 810 | 790 | 800 | 226,000 | 4,000 |
| 1994-12-08 | 800 | 800 | 800 | 800 | 23,000 | 4,000 |
| 1994-12-07 | 799 | 813 | 791 | 810 | 84,000 | 4,050 |
| 1994-12-06 | 775 | 790 | 775 | 790 | 81,000 | 3,950 |
| 1994-12-05 | 790 | 790 | 780 | 780 | 19,000 | 3,900 |
| 1994-12-02 | 761 | 775 | 761 | 775 | 24,000 | 3,875 |
| 1994-12-01 | 761 | 775 | 756 | 775 | 101,000 | 3,875 |
| 1994-11-30 | 755 | 765 | 755 | 760 | 67,000 | 3,800 |
| 1994-11-29 | 755 | 757 | 752 | 755 | 66,000 | 3,775 |
| 1994-11-28 | 770 | 771 | 752 | 755 | 48,000 | 3,775 |
| 1994-11-25 | 772 | 775 | 771 | 771 | 56,000 | 3,855 |
| 1994-11-24 | 775 | 779 | 772 | 779 | 83,000 | 3,895 |
| 1994-11-22 | 808 | 808 | 790 | 790 | 81,000 | 3,950 |
| 1994-11-21 | 819 | 819 | 810 | 810 | 50,000 | 4,050 |
| 1994-11-18 | 818 | 818 | 810 | 810 | 32,000 | 4,050 |
| 1994-11-17 | 793 | 805 | 790 | 805 | 108,000 | 4,025 |
| 1994-11-16 | 800 | 800 | 790 | 790 | 24,000 | 3,950 |
| 1994-11-15 | 780 | 800 | 779 | 800 | 16,000 | 4,000 |
| 1994-11-14 | 790 | 790 | 770 | 780 | 60,000 | 3,900 |
| 1994-11-11 | 780 | 785 | 772 | 780 | 55,000 | 3,900 |
| 1994-11-10 | 780 | 784 | 774 | 775 | 55,000 | 3,875 |
| 1994-11-09 | 800 | 800 | 760 | 760 | 102,000 | 3,800 |
| 1994-11-08 | 816 | 816 | 797 | 797 | 152,000 | 3,985 |
| 1994-11-07 | 829 | 829 | 805 | 815 | 65,000 | 4,075 |
| 1994-11-04 | 826 | 826 | 817 | 826 | 40,000 | 4,130 |
| 1994-11-02 | 835 | 835 | 826 | 826 | 51,000 | 4,130 |
| 1994-11-01 | 840 | 840 | 830 | 830 | 28,000 | 4,150 |
| 1994-10-31 | 830 | 840 | 829 | 840 | 82,000 | 4,200 |
| 1994-10-28 | 833 | 833 | 820 | 826 | 52,000 | 4,130 |
| 1994-10-27 | 829 | 831 | 826 | 830 | 97,000 | 4,150 |
| 1994-10-26 | 846 | 847 | 815 | 830 | 99,000 | 4,150 |
| 1994-10-25 | 850 | 855 | 850 | 851 | 13,000 | 4,255 |
| 1994-10-24 | 852 | 855 | 850 | 850 | 10,000 | 4,250 |
| 1994-10-21 | 860 | 860 | 850 | 850 | 54,000 | 4,250 |
| 1994-10-20 | 863 | 870 | 863 | 865 | 60,000 | 4,325 |
| 1994-10-19 | 880 | 880 | 864 | 865 | 36,000 | 4,325 |
| 1994-10-18 | 887 | 887 | 877 | 880 | 18,000 | 4,400 |
| 1994-10-17 | 890 | 891 | 886 | 887 | 14,000 | 4,435 |
| 1994-10-14 | 900 | 900 | 890 | 900 | 55,000 | 4,500 |
| 1994-10-13 | 880 | 900 | 878 | 900 | 215,000 | 4,500 |
| 1994-10-12 | 867 | 870 | 861 | 870 | 110,000 | 4,350 |
| 1994-10-11 | 865 | 870 | 865 | 865 | 42,000 | 4,325 |
| 1994-10-07 | 866 | 875 | 860 | 865 | 44,000 | 4,325 |
| 1994-10-06 | 876 | 876 | 866 | 866 | 32,000 | 4,330 |
| 1994-10-05 | 870 | 879 | 868 | 876 | 44,000 | 4,380 |
| 1994-10-04 | 875 | 880 | 867 | 880 | 44,000 | 4,400 |
| 1994-10-03 | 880 | 890 | 875 | 880 | 31,000 | 4,400 |
| 1994-09-30 | 889 | 898 | 889 | 890 | 61,000 | 4,450 |
| 1994-09-29 | 895 | 905 | 895 | 899 | 10,000 | 4,495 |
| 1994-09-28 | 890 | 905 | 890 | 905 | 116,000 | 4,525 |
| 1994-09-27 | 875 | 895 | 870 | 885 | 22,000 | 4,425 |
| 1994-09-26 | 890 | 890 | 875 | 875 | 60,000 | 4,375 |
| 1994-09-22 | 898 | 900 | 889 | 890 | 169,000 | 4,450 |
| 1994-09-21 | 873 | 880 | 860 | 880 | 71,000 | 4,400 |
| 1994-09-20 | 885 | 885 | 876 | 876 | 74,000 | 4,380 |
| 1994-09-19 | 895 | 895 | 876 | 876 | 80,000 | 4,380 |
| 1994-09-16 | 908 | 908 | 895 | 896 | 293,000 | 4,480 |
| 1994-09-14 | 908 | 910 | 907 | 908 | 280,000 | 4,540 |
| 1994-09-13 | 909 | 909 | 900 | 908 | 601,000 | 4,540 |
| 1994-09-12 | 910 | 912 | 909 | 909 | 242,000 | 4,545 |
| 1994-09-09 | 905 | 915 | 895 | 909 | 386,000 | 4,545 |
| 1994-09-08 | 892 | 896 | 885 | 895 | 266,000 | 4,475 |
| 1994-09-07 | 904 | 904 | 885 | 885 | 331,000 | 4,425 |
| 1994-09-06 | 894 | 894 | 890 | 894 | 175,000 | 4,470 |
| 1994-09-05 | 896 | 896 | 890 | 891 | 195,000 | 4,455 |
| 1994-09-02 | 880 | 890 | 880 | 886 | 142,000 | 4,430 |
| 1994-09-01 | 891 | 892 | 880 | 881 | 246,000 | 4,405 |
| 1994-08-31 | 893 | 895 | 891 | 891 | 41,000 | 4,455 |
| 1994-08-30 | 900 | 900 | 891 | 892 | 60,000 | 4,460 |
| 1994-08-29 | 890 | 900 | 890 | 890 | 131,000 | 4,450 |
| 1994-08-26 | 894 | 895 | 891 | 891 | 146,000 | 4,455 |
| 1994-08-25 | 905 | 909 | 895 | 896 | 158,000 | 4,480 |
| 1994-08-24 | 910 | 910 | 902 | 909 | 145,000 | 4,545 |
| 1994-08-23 | 912 | 914 | 902 | 902 | 454,000 | 4,510 |
| 1994-08-22 | 925 | 925 | 912 | 914 | 239,000 | 4,570 |
| 1994-08-19 | 933 | 934 | 930 | 930 | 93,000 | 4,650 |
| 1994-08-18 | 936 | 936 | 934 | 934 | 142,000 | 4,670 |
| 1994-08-17 | 940 | 940 | 938 | 938 | 67,000 | 4,690 |
| 1994-08-16 | 940 | 942 | 938 | 940 | 55,000 | 4,700 |
| 1994-08-15 | 940 | 948 | 938 | 942 | 14,000 | 4,710 |
| 1994-08-12 | 942 | 958 | 942 | 945 | 41,000 | 4,725 |
| 1994-08-11 | 941 | 945 | 938 | 941 | 151,000 | 4,705 |
| 1994-08-10 | 944 | 955 | 936 | 940 | 226,000 | 4,700 |
| 1994-08-09 | 942 | 947 | 941 | 941 | 151,000 | 4,705 |
| 1994-08-08 | 945 | 950 | 943 | 944 | 30,000 | 4,720 |
| 1994-08-05 | 954 | 955 | 945 | 945 | 49,000 | 4,725 |
| 1994-08-04 | 943 | 955 | 942 | 945 | 58,000 | 4,725 |
| 1994-08-03 | 954 | 958 | 943 | 945 | 19,000 | 4,725 |
| 1994-08-02 | 960 | 965 | 959 | 964 | 76,000 | 4,820 |
| 1994-08-01 | 960 | 963 | 950 | 959 | 194,000 | 4,795 |
| 1994-07-29 | 954 | 954 | 942 | 945 | 111,000 | 4,725 |
| 1994-07-28 | 946 | 946 | 936 | 945 | 246,000 | 4,725 |
| 1994-07-27 | 945 | 950 | 936 | 936 | 217,000 | 4,680 |
| 1994-07-26 | 951 | 951 | 935 | 935 | 179,000 | 4,675 |
| 1994-07-25 | 960 | 965 | 960 | 960 | 121,000 | 4,800 |
| 1994-07-22 | 960 | 970 | 950 | 960 | 299,000 | 4,800 |
| 1994-07-21 | 960 | 961 | 960 | 960 | 39,000 | 4,800 |
| 1994-07-20 | 961 | 965 | 960 | 961 | 45,000 | 4,805 |
| 1994-07-19 | 970 | 975 | 960 | 960 | 92,000 | 4,800 |
| 1994-07-18 | 960 | 965 | 960 | 960 | 30,000 | 4,800 |
| 1994-07-15 | 980 | 980 | 970 | 970 | 96,000 | 4,850 |
| 1994-07-14 | 959 | 970 | 955 | 970 | 104,000 | 4,850 |
| 1994-07-13 | 944 | 959 | 942 | 959 | 60,000 | 4,795 |
| 1994-07-12 | 960 | 960 | 940 | 944 | 46,000 | 4,720 |
| 1994-07-11 | 965 | 965 | 955 | 965 | 39,000 | 4,825 |
| 1994-07-08 | 970 | 970 | 955 | 955 | 141,000 | 4,775 |
| 1994-07-07 | 961 | 970 | 955 | 961 | 72,000 | 4,805 |
| 1994-07-06 | 978 | 980 | 953 | 955 | 79,000 | 4,775 |
| 1994-07-05 | 975 | 982 | 975 | 976 | 102,000 | 4,880 |
| 1994-07-04 | 985 | 985 | 972 | 978 | 199,000 | 4,890 |
| 1994-07-01 | 985 | 990 | 984 | 984 | 414,000 | 4,920 |
| 1994-06-30 | 984 | 993 | 984 | 990 | 144,000 | 4,950 |
| 1994-06-29 | 999 | 999 | 990 | 994 | 529,000 | 4,970 |
| 1994-06-28 | 974 | 1,010 | 971 | 999 | 1,419,000 | 4,995 |
| 1994-06-27 | 952 | 977 | 949 | 977 | 285,000 | 4,885 |
| 1994-06-24 | 974 | 980 | 962 | 962 | 235,000 | 4,810 |
| 1994-06-23 | 960 | 967 | 955 | 967 | 645,000 | 4,835 |
| 1994-06-22 | 943 | 950 | 933 | 949 | 262,000 | 4,745 |
| 1994-06-21 | 940 | 940 | 933 | 933 | 172,000 | 4,665 |
| 1994-06-20 | 950 | 950 | 940 | 940 | 255,000 | 4,700 |
| 1994-06-17 | 940 | 950 | 935 | 942 | 680,000 | 4,710 |
| 1994-06-16 | 940 | 940 | 925 | 930 | 230,000 | 4,650 |
| 1994-06-15 | 945 | 950 | 939 | 940 | 201,000 | 4,700 |
| 1994-06-14 | 947 | 950 | 945 | 945 | 122,000 | 4,725 |
| 1994-06-13 | 950 | 954 | 946 | 947 | 229,000 | 4,735 |
| 1994-06-10 | 951 | 954 | 940 | 941 | 303,000 | 4,705 |
| 1994-06-09 | 969 | 970 | 955 | 960 | 234,000 | 4,800 |
| 1994-06-08 | 952 | 970 | 952 | 969 | 86,000 | 4,845 |
| 1994-06-07 | 969 | 969 | 960 | 961 | 15,000 | 4,805 |
| 1994-06-06 | 967 | 970 | 964 | 970 | 38,000 | 4,850 |
| 1994-06-03 | 970 | 977 | 961 | 977 | 60,000 | 4,885 |
| 1994-06-02 | 989 | 989 | 972 | 980 | 105,000 | 4,900 |
| 1994-06-01 | 990 | 990 | 972 | 989 | 148,000 | 4,945 |
| 1994-05-31 | 976 | 977 | 967 | 977 | 84,000 | 4,885 |
| 1994-05-30 | 980 | 980 | 965 | 966 | 58,000 | 4,830 |
| 1994-05-27 | 975 | 985 | 975 | 980 | 122,000 | 4,900 |
| 1994-05-26 | 982 | 982 | 973 | 979 | 101,000 | 4,895 |
| 1994-05-25 | 979 | 987 | 973 | 973 | 79,000 | 4,865 |
| 1994-05-24 | 988 | 990 | 982 | 989 | 171,000 | 4,945 |
| 1994-05-23 | 980 | 990 | 975 | 990 | 153,000 | 4,950 |
| 1994-05-20 | 965 | 980 | 965 | 980 | 185,000 | 4,900 |
| 1994-05-19 | 983 | 983 | 970 | 975 | 13,000 | 4,875 |
| 1994-05-18 | 984 | 986 | 975 | 980 | 67,000 | 4,900 |
| 1994-05-17 | 971 | 990 | 970 | 990 | 147,000 | 4,950 |
| 1994-05-16 | 993 | 993 | 970 | 970 | 33,000 | 4,850 |
| 1994-05-13 | 976 | 990 | 971 | 990 | 108,000 | 4,950 |
| 1994-05-12 | 990 | 991 | 980 | 985 | 110,000 | 4,925 |
| 1994-05-11 | 976 | 988 | 976 | 987 | 101,000 | 4,935 |
| 1994-05-10 | 975 | 977 | 968 | 975 | 111,000 | 4,875 |
| 1994-05-09 | 961 | 970 | 961 | 970 | 105,000 | 4,850 |
| 1994-05-06 | 960 | 970 | 960 | 970 | 47,000 | 4,850 |
| 1994-05-02 | 962 | 962 | 940 | 960 | 20,000 | 4,800 |
| 1994-04-28 | 955 | 965 | 955 | 962 | 92,000 | 4,810 |
| 1994-04-27 | 940 | 955 | 940 | 955 | 113,000 | 4,775 |
| 1994-04-26 | 927 | 950 | 927 | 950 | 310,000 | 4,750 |
| 1994-04-25 | 931 | 932 | 927 | 927 | 39,000 | 4,635 |
| 1994-04-22 | 945 | 950 | 936 | 942 | 86,000 | 4,710 |
| 1994-04-21 | 941 | 945 | 925 | 935 | 39,000 | 4,675 |
| 1994-04-20 | 960 | 960 | 940 | 940 | 85,000 | 4,700 |
| 1994-04-19 | 960 | 960 | 955 | 956 | 40,000 | 4,780 |
| 1994-04-18 | 956 | 956 | 950 | 953 | 28,000 | 4,765 |
| 1994-04-15 | 937 | 950 | 937 | 946 | 32,000 | 4,730 |
| 1994-04-14 | 950 | 950 | 936 | 945 | 44,000 | 4,725 |
| 1994-04-13 | 945 | 959 | 940 | 959 | 67,000 | 4,795 |
| 1994-04-12 | 947 | 948 | 945 | 945 | 48,000 | 4,725 |
| 1994-04-11 | 949 | 949 | 945 | 949 | 278,000 | 4,745 |
| 1994-04-08 | 948 | 949 | 936 | 949 | 147,000 | 4,745 |
| 1994-04-07 | 937 | 946 | 936 | 945 | 50,000 | 4,725 |
| 1994-04-06 | 931 | 949 | 931 | 935 | 217,000 | 4,675 |
| 1994-04-05 | 930 | 949 | 930 | 941 | 100,000 | 4,705 |
| 1994-04-04 | 941 | 946 | 920 | 920 | 179,000 | 4,600 |
| 1994-04-01 | 961 | 969 | 945 | 946 | 111,000 | 4,730 |
| 1994-03-31 | 955 | 960 | 951 | 951 | 75,000 | 4,755 |
| 1994-03-30 | 960 | 962 | 953 | 961 | 120,000 | 4,805 |
| 1994-03-29 | 980 | 988 | 963 | 970 | 85,000 | 4,850 |
| 1994-03-28 | 971 | 990 | 971 | 990 | 62,000 | 4,950 |
| 1994-03-25 | 959 | 985 | 959 | 985 | 121,000 | 4,925 |
| 1994-03-24 | 971 | 975 | 961 | 965 | 209,000 | 4,825 |
| 1994-03-23 | 984 | 984 | 970 | 970 | 139,000 | 4,850 |
| 1994-03-22 | 1,000 | 1,000 | 981 | 982 | 113,000 | 4,910 |
| 1994-03-18 | 1,010 | 1,010 | 1,000 | 1,010 | 214,000 | 5,050 |
| 1994-03-17 | 1,020 | 1,020 | 1,010 | 1,020 | 126,000 | 5,100 |
| 1994-03-16 | 1,030 | 1,030 | 1,000 | 1,010 | 431,000 | 5,050 |
| 1994-03-15 | 1,030 | 1,030 | 1,010 | 1,030 | 345,000 | 5,150 |
| 1994-03-14 | 1,010 | 1,050 | 1,010 | 1,030 | 966,000 | 5,150 |
| 1994-03-11 | 1,020 | 1,020 | 1,000 | 1,000 | 394,000 | 5,000 |
| 1994-03-10 | 993 | 1,020 | 990 | 1,020 | 573,000 | 5,100 |
| 1994-03-09 | 980 | 993 | 970 | 990 | 244,000 | 4,950 |
| 1994-03-08 | 998 | 998 | 988 | 988 | 139,000 | 4,940 |
| 1994-03-07 | 995 | 1,000 | 990 | 996 | 423,000 | 4,980 |
| 1994-03-04 | 970 | 1,000 | 970 | 995 | 270,000 | 4,975 |
| 1994-03-03 | 970 | 990 | 970 | 971 | 127,000 | 4,855 |
| 1994-03-02 | 1,000 | 1,010 | 975 | 975 | 489,000 | 4,875 |
| 1994-03-01 | 995 | 1,000 | 990 | 993 | 269,000 | 4,965 |
| 1994-02-28 | 1,000 | 1,000 | 981 | 981 | 273,000 | 4,905 |
| 1994-02-25 | 1,000 | 1,000 | 991 | 999 | 222,000 | 4,995 |
| 1994-02-24 | 1,000 | 1,020 | 992 | 1,000 | 937,000 | 5,000 |
| 1994-02-23 | 1,010 | 1,020 | 990 | 990 | 1,020,000 | 4,950 |
| 1994-02-22 | 970 | 1,020 | 960 | 1,010 | 1,289,000 | 5,050 |
| 1994-02-21 | 935 | 964 | 934 | 950 | 229,000 | 4,750 |
| 1994-02-18 | 940 | 946 | 930 | 930 | 117,000 | 4,650 |
| 1994-02-17 | 954 | 960 | 920 | 920 | 321,000 | 4,600 |
| 1994-02-16 | 950 | 970 | 950 | 964 | 248,000 | 4,820 |
| 1994-02-15 | 921 | 960 | 921 | 950 | 122,000 | 4,750 |
| 1994-02-14 | 969 | 975 | 959 | 960 | 133,000 | 4,800 |
| 1994-02-10 | 979 | 985 | 960 | 985 | 163,000 | 4,925 |
| 1994-02-09 | 969 | 990 | 950 | 960 | 394,000 | 4,800 |
| 1994-02-08 | 947 | 965 | 947 | 960 | 173,000 | 4,800 |
| 1994-02-07 | 931 | 935 | 921 | 925 | 55,000 | 4,625 |
| 1994-02-04 | 931 | 940 | 930 | 935 | 68,000 | 4,675 |
| 1994-02-03 | 951 | 951 | 940 | 940 | 66,000 | 4,700 |
| 1994-02-02 | 949 | 958 | 943 | 951 | 221,000 | 4,755 |
| 1994-02-01 | 960 | 960 | 940 | 950 | 239,000 | 4,750 |
| 1994-01-31 | 936 | 960 | 931 | 960 | 363,000 | 4,800 |
| 1994-01-28 | 891 | 905 | 891 | 896 | 73,000 | 4,480 |
| 1994-01-27 | 920 | 930 | 900 | 900 | 169,000 | 4,500 |
| 1994-01-26 | 892 | 930 | 892 | 930 | 134,000 | 4,650 |
| 1994-01-25 | 881 | 899 | 881 | 891 | 49,000 | 4,455 |
| 1994-01-24 | 870 | 872 | 870 | 872 | 53,000 | 4,360 |
| 1994-01-21 | 912 | 920 | 910 | 920 | 258,000 | 4,600 |
| 1994-01-20 | 925 | 928 | 911 | 915 | 226,000 | 4,575 |
| 1994-01-19 | 907 | 930 | 905 | 915 | 363,000 | 4,575 |
| 1994-01-18 | 910 | 920 | 900 | 900 | 216,000 | 4,500 |
| 1994-01-17 | 927 | 927 | 916 | 920 | 44,000 | 4,600 |
| 1994-01-14 | 915 | 928 | 915 | 927 | 91,000 | 4,635 |
| 1994-01-13 | 920 | 926 | 915 | 915 | 174,000 | 4,575 |
| 1994-01-12 | 908 | 920 | 901 | 920 | 222,000 | 4,600 |
| 1994-01-11 | 901 | 912 | 900 | 901 | 249,000 | 4,505 |
| 1994-01-10 | 887 | 901 | 877 | 900 | 120,000 | 4,500 |
| 1994-01-07 | 856 | 877 | 856 | 877 | 123,000 | 4,385 |
| 1994-01-06 | 861 | 866 | 851 | 851 | 160,000 | 4,255 |
| 1994-01-05 | 860 | 861 | 858 | 861 | 137,000 | 4,305 |
| 1994-01-04 | 861 | 861 | 850 | 861 | 10,000 | 4,305 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
