7905 大建工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 880 | 890 | 880 | 889 | 29,000 | 4,445 |
| 1995-12-28 | 889 | 890 | 880 | 885 | 195,000 | 4,425 |
| 1995-12-27 | 860 | 890 | 859 | 883 | 410,000 | 4,415 |
| 1995-12-26 | 862 | 870 | 855 | 860 | 81,000 | 4,300 |
| 1995-12-25 | 869 | 870 | 861 | 865 | 77,000 | 4,325 |
| 1995-12-22 | 850 | 876 | 850 | 861 | 260,000 | 4,305 |
| 1995-12-21 | 830 | 859 | 830 | 850 | 148,000 | 4,250 |
| 1995-12-20 | 825 | 833 | 825 | 828 | 64,000 | 4,140 |
| 1995-12-19 | 825 | 834 | 821 | 821 | 87,000 | 4,105 |
| 1995-12-18 | 821 | 830 | 821 | 830 | 27,000 | 4,150 |
| 1995-12-15 | 821 | 825 | 821 | 821 | 38,000 | 4,105 |
| 1995-12-14 | 830 | 840 | 820 | 821 | 42,000 | 4,105 |
| 1995-12-13 | 840 | 840 | 830 | 830 | 83,000 | 4,150 |
| 1995-12-12 | 848 | 850 | 835 | 835 | 29,000 | 4,175 |
| 1995-12-11 | 841 | 846 | 841 | 844 | 76,000 | 4,220 |
| 1995-12-08 | 829 | 840 | 829 | 840 | 97,000 | 4,200 |
| 1995-12-07 | 840 | 845 | 835 | 839 | 50,000 | 4,195 |
| 1995-12-06 | 836 | 840 | 830 | 835 | 48,000 | 4,175 |
| 1995-12-05 | 833 | 845 | 833 | 835 | 18,000 | 4,175 |
| 1995-12-04 | 832 | 836 | 832 | 833 | 46,000 | 4,165 |
| 1995-12-01 | 822 | 832 | 820 | 832 | 17,000 | 4,160 |
| 1995-11-30 | 823 | 845 | 815 | 815 | 38,000 | 4,075 |
| 1995-11-29 | 821 | 822 | 821 | 821 | 20,000 | 4,105 |
| 1995-11-28 | 848 | 848 | 822 | 832 | 11,000 | 4,160 |
| 1995-11-27 | 820 | 849 | 820 | 841 | 28,000 | 4,205 |
| 1995-11-24 | 815 | 820 | 813 | 820 | 25,000 | 4,100 |
| 1995-11-22 | 813 | 835 | 813 | 835 | 39,000 | 4,175 |
| 1995-11-21 | 845 | 848 | 840 | 840 | 63,000 | 4,200 |
| 1995-11-20 | 815 | 830 | 815 | 820 | 51,000 | 4,100 |
| 1995-11-17 | 815 | 816 | 813 | 815 | 83,000 | 4,075 |
| 1995-11-16 | 823 | 823 | 814 | 815 | 92,000 | 4,075 |
| 1995-11-15 | 823 | 830 | 823 | 830 | 17,000 | 4,150 |
| 1995-11-14 | 836 | 836 | 826 | 830 | 68,000 | 4,150 |
| 1995-11-13 | 834 | 836 | 834 | 836 | 42,000 | 4,180 |
| 1995-11-10 | 840 | 840 | 824 | 834 | 83,000 | 4,170 |
| 1995-11-09 | 840 | 850 | 838 | 840 | 167,000 | 4,200 |
| 1995-11-08 | 813 | 830 | 813 | 830 | 53,000 | 4,150 |
| 1995-11-07 | 829 | 829 | 811 | 811 | 18,000 | 4,055 |
| 1995-11-06 | 827 | 849 | 827 | 837 | 21,000 | 4,185 |
| 1995-11-02 | 827 | 848 | 827 | 848 | 82,000 | 4,240 |
| 1995-11-01 | 820 | 820 | 817 | 817 | 44,000 | 4,085 |
| 1995-10-31 | 817 | 820 | 817 | 820 | 11,000 | 4,100 |
| 1995-10-30 | 822 | 822 | 820 | 820 | 30,000 | 4,100 |
| 1995-10-27 | 848 | 848 | 832 | 832 | 56,000 | 4,160 |
| 1995-10-26 | 848 | 848 | 838 | 848 | 123,000 | 4,240 |
| 1995-10-25 | 839 | 840 | 830 | 840 | 46,000 | 4,200 |
| 1995-10-24 | 836 | 840 | 836 | 840 | 15,000 | 4,200 |
| 1995-10-23 | 861 | 861 | 856 | 856 | 76,000 | 4,280 |
| 1995-10-20 | 856 | 865 | 856 | 860 | 68,000 | 4,300 |
| 1995-10-19 | 847 | 857 | 847 | 855 | 112,000 | 4,275 |
| 1995-10-18 | 840 | 850 | 840 | 847 | 60,000 | 4,235 |
| 1995-10-17 | 823 | 840 | 823 | 840 | 40,000 | 4,200 |
| 1995-10-16 | 824 | 830 | 822 | 823 | 28,000 | 4,115 |
| 1995-10-13 | 823 | 830 | 822 | 822 | 37,000 | 4,110 |
| 1995-10-12 | 823 | 825 | 822 | 822 | 10,000 | 4,110 |
| 1995-10-11 | 821 | 822 | 817 | 822 | 120,000 | 4,110 |
| 1995-10-09 | 830 | 830 | 820 | 820 | 11,000 | 4,100 |
| 1995-10-06 | 830 | 830 | 822 | 830 | 27,000 | 4,150 |
| 1995-10-05 | 821 | 824 | 820 | 824 | 14,000 | 4,120 |
| 1995-10-04 | 830 | 836 | 821 | 822 | 98,000 | 4,110 |
| 1995-10-03 | 830 | 830 | 821 | 830 | 47,000 | 4,150 |
| 1995-10-02 | 821 | 830 | 821 | 821 | 17,000 | 4,105 |
| 1995-09-29 | 820 | 830 | 810 | 820 | 30,000 | 4,100 |
| 1995-09-28 | 822 | 823 | 820 | 820 | 20,000 | 4,100 |
| 1995-09-27 | 820 | 820 | 810 | 820 | 28,000 | 4,100 |
| 1995-09-26 | 825 | 830 | 815 | 820 | 38,000 | 4,100 |
| 1995-09-25 | 838 | 844 | 838 | 840 | 15,000 | 4,200 |
| 1995-09-22 | 849 | 850 | 844 | 848 | 70,000 | 4,240 |
| 1995-09-21 | 850 | 850 | 848 | 850 | 71,000 | 4,250 |
| 1995-09-20 | 848 | 850 | 846 | 850 | 213,000 | 4,250 |
| 1995-09-19 | 860 | 860 | 851 | 852 | 52,000 | 4,260 |
| 1995-09-18 | 861 | 871 | 860 | 860 | 160,000 | 4,300 |
| 1995-09-14 | 857 | 867 | 856 | 861 | 237,000 | 4,305 |
| 1995-09-13 | 860 | 860 | 846 | 852 | 79,000 | 4,260 |
| 1995-09-12 | 858 | 864 | 849 | 861 | 134,000 | 4,305 |
| 1995-09-11 | 850 | 870 | 849 | 852 | 88,000 | 4,260 |
| 1995-09-08 | 836 | 846 | 836 | 844 | 100,000 | 4,220 |
| 1995-09-07 | 835 | 835 | 828 | 828 | 28,000 | 4,140 |
| 1995-09-06 | 841 | 845 | 828 | 840 | 40,000 | 4,200 |
| 1995-09-05 | 850 | 860 | 841 | 841 | 123,000 | 4,205 |
| 1995-09-04 | 845 | 850 | 836 | 850 | 55,000 | 4,250 |
| 1995-09-01 | 840 | 845 | 830 | 832 | 73,000 | 4,160 |
| 1995-08-31 | 840 | 858 | 840 | 845 | 57,000 | 4,225 |
| 1995-08-30 | 865 | 870 | 841 | 850 | 53,000 | 4,250 |
| 1995-08-29 | 855 | 860 | 850 | 860 | 105,000 | 4,300 |
| 1995-08-28 | 852 | 858 | 852 | 855 | 35,000 | 4,275 |
| 1995-08-25 | 865 | 865 | 842 | 852 | 47,000 | 4,260 |
| 1995-08-24 | 860 | 860 | 850 | 860 | 79,000 | 4,300 |
| 1995-08-23 | 874 | 874 | 855 | 870 | 124,000 | 4,350 |
| 1995-08-22 | 859 | 885 | 850 | 866 | 673,000 | 4,330 |
| 1995-08-21 | 835 | 849 | 835 | 849 | 159,000 | 4,245 |
| 1995-08-18 | 830 | 839 | 825 | 835 | 99,000 | 4,175 |
| 1995-08-17 | 826 | 834 | 825 | 825 | 164,000 | 4,125 |
| 1995-08-16 | 811 | 835 | 811 | 835 | 314,000 | 4,175 |
| 1995-08-15 | 808 | 808 | 805 | 807 | 86,000 | 4,035 |
| 1995-08-14 | 800 | 805 | 788 | 800 | 105,000 | 4,000 |
| 1995-08-11 | 791 | 800 | 791 | 800 | 204,000 | 4,000 |
| 1995-08-10 | 791 | 793 | 790 | 791 | 134,000 | 3,955 |
| 1995-08-09 | 784 | 790 | 770 | 790 | 53,000 | 3,950 |
| 1995-08-08 | 785 | 786 | 780 | 786 | 86,000 | 3,930 |
| 1995-08-07 | 801 | 801 | 785 | 785 | 70,000 | 3,925 |
| 1995-08-04 | 785 | 793 | 784 | 793 | 103,000 | 3,965 |
| 1995-08-03 | 785 | 787 | 780 | 785 | 101,000 | 3,925 |
| 1995-08-02 | 760 | 770 | 755 | 770 | 155,000 | 3,850 |
| 1995-08-01 | 763 | 765 | 760 | 760 | 117,000 | 3,800 |
| 1995-07-31 | 768 | 770 | 760 | 763 | 141,000 | 3,815 |
| 1995-07-28 | 780 | 780 | 761 | 762 | 207,000 | 3,810 |
| 1995-07-27 | 788 | 788 | 781 | 785 | 60,000 | 3,925 |
| 1995-07-26 | 780 | 785 | 780 | 780 | 52,000 | 3,900 |
| 1995-07-25 | 794 | 795 | 780 | 780 | 86,000 | 3,900 |
| 1995-07-24 | 810 | 810 | 794 | 800 | 40,000 | 4,000 |
| 1995-07-21 | 804 | 813 | 804 | 810 | 60,000 | 4,050 |
| 1995-07-20 | 800 | 808 | 785 | 803 | 65,000 | 4,015 |
| 1995-07-19 | 810 | 810 | 781 | 810 | 117,000 | 4,050 |
| 1995-07-18 | 819 | 820 | 810 | 810 | 63,000 | 4,050 |
| 1995-07-17 | 800 | 820 | 800 | 810 | 113,000 | 4,050 |
| 1995-07-14 | 810 | 810 | 798 | 798 | 124,000 | 3,990 |
| 1995-07-13 | 820 | 820 | 800 | 810 | 55,000 | 4,050 |
| 1995-07-12 | 809 | 825 | 800 | 825 | 78,000 | 4,125 |
| 1995-07-11 | 809 | 810 | 790 | 810 | 41,000 | 4,050 |
| 1995-07-10 | 795 | 812 | 795 | 800 | 98,000 | 4,000 |
| 1995-07-07 | 758 | 789 | 758 | 788 | 138,000 | 3,940 |
| 1995-07-06 | 750 | 750 | 730 | 750 | 49,000 | 3,750 |
| 1995-07-05 | 730 | 750 | 730 | 750 | 39,000 | 3,750 |
| 1995-07-04 | 740 | 744 | 735 | 740 | 65,000 | 3,700 |
| 1995-07-03 | 745 | 745 | 721 | 730 | 106,000 | 3,650 |
| 1995-06-30 | 750 | 753 | 745 | 753 | 25,000 | 3,765 |
| 1995-06-29 | 761 | 761 | 751 | 755 | 30,000 | 3,775 |
| 1995-06-28 | 751 | 752 | 751 | 751 | 20,000 | 3,755 |
| 1995-06-27 | 766 | 766 | 756 | 757 | 310,000 | 3,785 |
| 1995-06-26 | 770 | 770 | 766 | 766 | 14,000 | 3,830 |
| 1995-06-23 | 750 | 770 | 750 | 756 | 160,000 | 3,780 |
| 1995-06-22 | 760 | 760 | 747 | 750 | 102,000 | 3,750 |
| 1995-06-21 | 766 | 768 | 759 | 768 | 152,000 | 3,840 |
| 1995-06-20 | 777 | 778 | 770 | 770 | 225,000 | 3,850 |
| 1995-06-19 | 779 | 779 | 774 | 776 | 40,000 | 3,880 |
| 1995-06-16 | 782 | 785 | 770 | 779 | 222,000 | 3,895 |
| 1995-06-15 | 768 | 782 | 766 | 782 | 65,000 | 3,910 |
| 1995-06-14 | 765 | 768 | 765 | 768 | 93,000 | 3,840 |
| 1995-06-13 | 762 | 770 | 761 | 765 | 106,000 | 3,825 |
| 1995-06-12 | 771 | 771 | 760 | 762 | 102,000 | 3,810 |
| 1995-06-09 | 780 | 781 | 770 | 771 | 64,000 | 3,855 |
| 1995-06-08 | 795 | 796 | 782 | 782 | 83,000 | 3,910 |
| 1995-06-07 | 793 | 799 | 793 | 799 | 51,000 | 3,995 |
| 1995-06-06 | 800 | 800 | 797 | 797 | 21,000 | 3,985 |
| 1995-06-05 | 795 | 798 | 795 | 795 | 45,000 | 3,975 |
| 1995-06-02 | 802 | 812 | 797 | 798 | 60,000 | 3,990 |
| 1995-06-01 | 775 | 792 | 775 | 792 | 132,000 | 3,960 |
| 1995-05-31 | 799 | 799 | 781 | 781 | 57,000 | 3,905 |
| 1995-05-30 | 795 | 800 | 795 | 800 | 21,000 | 4,000 |
| 1995-05-29 | 794 | 800 | 794 | 800 | 71,000 | 4,000 |
| 1995-05-26 | 790 | 795 | 781 | 795 | 118,000 | 3,975 |
| 1995-05-25 | 806 | 806 | 790 | 792 | 36,000 | 3,960 |
| 1995-05-24 | 795 | 805 | 791 | 804 | 26,000 | 4,020 |
| 1995-05-23 | 791 | 797 | 788 | 790 | 44,000 | 3,950 |
| 1995-05-22 | 810 | 810 | 793 | 797 | 32,000 | 3,985 |
| 1995-05-19 | 802 | 805 | 795 | 800 | 27,000 | 4,000 |
| 1995-05-18 | 805 | 810 | 805 | 807 | 38,000 | 4,035 |
| 1995-05-17 | 810 | 830 | 805 | 805 | 105,000 | 4,025 |
| 1995-05-16 | 805 | 815 | 805 | 815 | 38,000 | 4,075 |
| 1995-05-15 | 828 | 829 | 815 | 815 | 15,000 | 4,075 |
| 1995-05-12 | 824 | 833 | 818 | 819 | 81,000 | 4,095 |
| 1995-05-11 | 828 | 830 | 825 | 825 | 36,000 | 4,125 |
| 1995-05-10 | 825 | 833 | 825 | 833 | 73,000 | 4,165 |
| 1995-05-09 | 822 | 827 | 819 | 825 | 165,000 | 4,125 |
| 1995-05-08 | 818 | 825 | 816 | 818 | 149,000 | 4,090 |
| 1995-05-02 | 813 | 813 | 808 | 813 | 92,000 | 4,065 |
| 1995-05-01 | 803 | 813 | 803 | 813 | 26,000 | 4,065 |
| 1995-04-28 | 805 | 813 | 805 | 813 | 20,000 | 4,065 |
| 1995-04-27 | 810 | 813 | 800 | 813 | 22,000 | 4,065 |
| 1995-04-26 | 804 | 813 | 800 | 813 | 66,000 | 4,065 |
| 1995-04-25 | 815 | 818 | 805 | 805 | 37,000 | 4,025 |
| 1995-04-24 | 818 | 825 | 815 | 815 | 45,000 | 4,075 |
| 1995-04-21 | 805 | 829 | 805 | 828 | 110,000 | 4,140 |
| 1995-04-20 | 810 | 815 | 795 | 810 | 24,000 | 4,050 |
| 1995-04-19 | 795 | 810 | 795 | 810 | 33,000 | 4,050 |
| 1995-04-18 | 790 | 800 | 790 | 800 | 35,000 | 4,000 |
| 1995-04-17 | 800 | 801 | 800 | 800 | 31,000 | 4,000 |
| 1995-04-14 | 810 | 810 | 800 | 800 | 42,000 | 4,000 |
| 1995-04-13 | 808 | 809 | 790 | 800 | 51,000 | 4,000 |
| 1995-04-12 | 808 | 810 | 804 | 808 | 20,000 | 4,040 |
| 1995-04-11 | 808 | 818 | 808 | 818 | 11,000 | 4,090 |
| 1995-04-10 | 782 | 798 | 781 | 798 | 34,000 | 3,990 |
| 1995-04-07 | 789 | 791 | 789 | 790 | 21,000 | 3,950 |
| 1995-04-06 | 789 | 789 | 787 | 789 | 59,000 | 3,945 |
| 1995-04-05 | 794 | 796 | 785 | 789 | 35,000 | 3,945 |
| 1995-04-04 | 794 | 800 | 792 | 796 | 80,000 | 3,980 |
| 1995-04-03 | 786 | 792 | 786 | 792 | 45,000 | 3,960 |
| 1995-03-31 | 820 | 820 | 810 | 810 | 22,000 | 4,050 |
| 1995-03-30 | 820 | 820 | 800 | 800 | 14,000 | 4,000 |
| 1995-03-29 | 819 | 819 | 811 | 819 | 15,000 | 4,095 |
| 1995-03-28 | 806 | 810 | 806 | 810 | 24,000 | 4,050 |
| 1995-03-27 | 792 | 801 | 780 | 793 | 59,000 | 3,965 |
| 1995-03-24 | 780 | 788 | 775 | 788 | 72,000 | 3,940 |
| 1995-03-23 | 783 | 790 | 780 | 789 | 80,000 | 3,945 |
| 1995-03-22 | 790 | 790 | 790 | 790 | 44,000 | 3,950 |
| 1995-03-20 | 790 | 799 | 790 | 790 | 52,000 | 3,950 |
| 1995-03-17 | 829 | 830 | 795 | 810 | 56,000 | 4,050 |
| 1995-03-16 | 850 | 855 | 828 | 829 | 61,000 | 4,145 |
| 1995-03-15 | 820 | 850 | 820 | 850 | 44,000 | 4,250 |
| 1995-03-14 | 840 | 840 | 828 | 830 | 45,000 | 4,150 |
| 1995-03-13 | 858 | 858 | 830 | 840 | 95,000 | 4,200 |
| 1995-03-10 | 874 | 874 | 856 | 856 | 129,000 | 4,280 |
| 1995-03-09 | 855 | 864 | 855 | 864 | 36,000 | 4,320 |
| 1995-03-08 | 854 | 865 | 854 | 865 | 86,000 | 4,325 |
| 1995-03-07 | 852 | 854 | 850 | 854 | 49,000 | 4,270 |
| 1995-03-06 | 848 | 854 | 844 | 854 | 50,000 | 4,270 |
| 1995-03-03 | 844 | 853 | 837 | 853 | 50,000 | 4,265 |
| 1995-03-02 | 832 | 838 | 832 | 837 | 77,000 | 4,185 |
| 1995-03-01 | 837 | 837 | 825 | 831 | 138,000 | 4,155 |
| 1995-02-28 | 832 | 840 | 832 | 837 | 54,000 | 4,185 |
| 1995-02-27 | 843 | 847 | 825 | 825 | 202,000 | 4,125 |
| 1995-02-24 | 866 | 870 | 866 | 867 | 215,000 | 4,335 |
| 1995-02-23 | 858 | 866 | 857 | 866 | 108,000 | 4,330 |
| 1995-02-22 | 855 | 863 | 855 | 857 | 116,000 | 4,285 |
| 1995-02-21 | 849 | 857 | 846 | 855 | 132,000 | 4,275 |
| 1995-02-20 | 860 | 862 | 845 | 849 | 28,000 | 4,245 |
| 1995-02-17 | 845 | 865 | 840 | 864 | 125,000 | 4,320 |
| 1995-02-16 | 858 | 860 | 850 | 850 | 82,000 | 4,250 |
| 1995-02-15 | 873 | 875 | 858 | 858 | 133,000 | 4,290 |
| 1995-02-14 | 870 | 875 | 862 | 870 | 160,000 | 4,350 |
| 1995-02-13 | 870 | 871 | 860 | 869 | 93,000 | 4,345 |
| 1995-02-10 | 839 | 849 | 830 | 840 | 126,000 | 4,200 |
| 1995-02-09 | 851 | 860 | 846 | 856 | 144,000 | 4,280 |
| 1995-02-08 | 861 | 865 | 841 | 851 | 251,000 | 4,255 |
| 1995-02-07 | 880 | 880 | 862 | 862 | 169,000 | 4,310 |
| 1995-02-06 | 875 | 879 | 867 | 875 | 157,000 | 4,375 |
| 1995-02-03 | 889 | 891 | 861 | 865 | 151,000 | 4,325 |
| 1995-02-02 | 919 | 919 | 880 | 881 | 199,000 | 4,405 |
| 1995-02-01 | 915 | 929 | 902 | 909 | 540,000 | 4,545 |
| 1995-01-31 | 956 | 960 | 913 | 915 | 884,000 | 4,575 |
| 1995-01-30 | 899 | 952 | 898 | 946 | 1,207,000 | 4,730 |
| 1995-01-27 | 875 | 900 | 875 | 881 | 622,000 | 4,405 |
| 1995-01-26 | 900 | 904 | 870 | 875 | 267,000 | 4,375 |
| 1995-01-25 | 855 | 917 | 854 | 870 | 610,000 | 4,350 |
| 1995-01-24 | 809 | 847 | 809 | 835 | 245,000 | 4,175 |
| 1995-01-23 | 830 | 834 | 808 | 809 | 190,000 | 4,045 |
| 1995-01-20 | 841 | 841 | 820 | 830 | 144,000 | 4,150 |
| 1995-01-19 | 849 | 859 | 830 | 843 | 577,000 | 4,215 |
| 1995-01-18 | 849 | 850 | 836 | 849 | 392,000 | 4,245 |
| 1995-01-17 | 780 | 807 | 780 | 805 | 191,000 | 4,025 |
| 1995-01-13 | 777 | 780 | 777 | 780 | 35,000 | 3,900 |
| 1995-01-12 | 788 | 788 | 777 | 777 | 52,000 | 3,885 |
| 1995-01-11 | 790 | 800 | 790 | 790 | 57,000 | 3,950 |
| 1995-01-10 | 782 | 790 | 782 | 790 | 16,000 | 3,950 |
| 1995-01-09 | 777 | 782 | 777 | 782 | 25,000 | 3,910 |
| 1995-01-06 | 801 | 801 | 775 | 775 | 35,000 | 3,875 |
| 1995-01-05 | 810 | 810 | 801 | 801 | 52,000 | 4,005 |
| 1995-01-04 | 808 | 820 | 801 | 820 | 43,000 | 4,100 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
