7905 大建工業(株) の時系列データ [1996年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1996-12-30 | 806 | 806 | 805 | 805 | 10,000 | 4,025 |
1996-12-27 | 805 | 805 | 805 | 805 | 91,000 | 4,025 |
1996-12-26 | 796 | 805 | 791 | 805 | 16,000 | 4,025 |
1996-12-25 | 801 | 801 | 794 | 794 | 24,000 | 3,970 |
1996-12-24 | 791 | 800 | 790 | 800 | 61,000 | 4,000 |
1996-12-20 | 802 | 802 | 790 | 790 | 144,000 | 3,950 |
1996-12-19 | 810 | 810 | 802 | 802 | 37,000 | 4,010 |
1996-12-18 | 814 | 814 | 813 | 814 | 45,000 | 4,070 |
1996-12-17 | 814 | 816 | 810 | 814 | 225,000 | 4,070 |
1996-12-16 | 813 | 814 | 810 | 814 | 11,000 | 4,070 |
1996-12-13 | 814 | 814 | 813 | 813 | 92,000 | 4,065 |
1996-12-12 | 832 | 832 | 830 | 830 | 12,000 | 4,150 |
1996-12-11 | 827 | 843 | 827 | 843 | 27,000 | 4,215 |
1996-12-10 | 839 | 839 | 831 | 835 | 15,000 | 4,175 |
1996-12-09 | 827 | 840 | 827 | 840 | 9,000 | 4,200 |
1996-12-06 | 866 | 866 | 830 | 831 | 28,000 | 4,155 |
1996-12-05 | 839 | 850 | 839 | 850 | 20,000 | 4,250 |
1996-12-04 | 835 | 845 | 831 | 840 | 133,000 | 4,200 |
1996-12-03 | 845 | 845 | 835 | 835 | 4,000 | 4,175 |
1996-12-02 | 842 | 846 | 835 | 835 | 25,000 | 4,175 |
1996-11-29 | 837 | 860 | 837 | 851 | 39,000 | 4,255 |
1996-11-28 | 840 | 840 | 837 | 837 | 18,000 | 4,185 |
1996-11-27 | 840 | 847 | 840 | 840 | 4,000 | 4,200 |
1996-11-26 | 859 | 859 | 844 | 844 | 74,000 | 4,220 |
1996-11-25 | 855 | 859 | 855 | 859 | 4,000 | 4,295 |
1996-11-22 | 845 | 859 | 843 | 859 | 44,000 | 4,295 |
1996-11-21 | 827 | 840 | 826 | 839 | 17,000 | 4,195 |
1996-11-20 | 845 | 845 | 825 | 826 | 13,000 | 4,130 |
1996-11-19 | 837 | 837 | 830 | 830 | 31,000 | 4,150 |
1996-11-18 | 836 | 837 | 835 | 837 | 36,000 | 4,185 |
1996-11-15 | 845 | 845 | 840 | 840 | 16,000 | 4,200 |
1996-11-14 | 842 | 851 | 841 | 845 | 14,000 | 4,225 |
1996-11-13 | 844 | 844 | 841 | 841 | 26,000 | 4,205 |
1996-11-12 | 844 | 844 | 843 | 843 | 4,000 | 4,215 |
1996-11-11 | 860 | 860 | 844 | 844 | 15,000 | 4,220 |
1996-11-08 | 835 | 845 | 833 | 844 | 34,000 | 4,220 |
1996-11-07 | 865 | 865 | 835 | 835 | 69,000 | 4,175 |
1996-11-06 | 850 | 861 | 850 | 853 | 35,000 | 4,265 |
1996-11-05 | 851 | 851 | 846 | 851 | 12,000 | 4,255 |
1996-11-01 | 840 | 850 | 840 | 841 | 15,000 | 4,205 |
1996-10-31 | 839 | 840 | 835 | 840 | 55,000 | 4,200 |
1996-10-30 | 835 | 835 | 830 | 830 | 31,000 | 4,150 |
1996-10-29 | 831 | 835 | 831 | 835 | 26,000 | 4,175 |
1996-10-28 | 832 | 835 | 830 | 830 | 66,000 | 4,150 |
1996-10-25 | 822 | 830 | 815 | 830 | 201,000 | 4,150 |
1996-10-24 | 839 | 839 | 823 | 832 | 30,000 | 4,160 |
1996-10-23 | 840 | 840 | 833 | 833 | 22,000 | 4,165 |
1996-10-22 | 840 | 841 | 837 | 840 | 78,000 | 4,200 |
1996-10-21 | 840 | 841 | 840 | 840 | 51,000 | 4,200 |
1996-10-18 | 839 | 843 | 831 | 840 | 56,000 | 4,200 |
1996-10-17 | 840 | 840 | 832 | 839 | 35,000 | 4,195 |
1996-10-16 | 847 | 848 | 840 | 840 | 53,000 | 4,200 |
1996-10-15 | 849 | 849 | 843 | 843 | 55,000 | 4,215 |
1996-10-14 | 852 | 852 | 850 | 852 | 35,000 | 4,260 |
1996-10-11 | 859 | 859 | 852 | 852 | 43,000 | 4,260 |
1996-10-09 | 870 | 870 | 861 | 861 | 173,000 | 4,305 |
1996-10-08 | 880 | 880 | 879 | 879 | 35,000 | 4,395 |
1996-10-07 | 879 | 880 | 879 | 880 | 21,000 | 4,400 |
1996-10-04 | 870 | 878 | 861 | 878 | 9,000 | 4,390 |
1996-10-03 | 869 | 878 | 869 | 870 | 23,000 | 4,350 |
1996-10-02 | 878 | 878 | 878 | 878 | 40,000 | 4,390 |
1996-10-01 | 885 | 885 | 859 | 859 | 200,000 | 4,295 |
1996-09-30 | 874 | 888 | 874 | 886 | 34,000 | 4,430 |
1996-09-27 | 877 | 880 | 862 | 880 | 76,000 | 4,400 |
1996-09-26 | 850 | 875 | 850 | 857 | 66,000 | 4,285 |
1996-09-25 | 855 | 856 | 848 | 848 | 29,000 | 4,240 |
1996-09-24 | 842 | 855 | 839 | 841 | 70,000 | 4,205 |
1996-09-20 | 855 | 860 | 832 | 832 | 176,000 | 4,160 |
1996-09-19 | 862 | 862 | 855 | 858 | 40,000 | 4,290 |
1996-09-18 | 858 | 858 | 849 | 856 | 31,000 | 4,280 |
1996-09-17 | 858 | 880 | 858 | 858 | 128,000 | 4,290 |
1996-09-13 | 829 | 848 | 829 | 848 | 78,000 | 4,240 |
1996-09-12 | 841 | 841 | 824 | 829 | 53,000 | 4,145 |
1996-09-11 | 850 | 850 | 841 | 841 | 66,000 | 4,205 |
1996-09-10 | 854 | 854 | 851 | 854 | 81,000 | 4,270 |
1996-09-09 | 858 | 859 | 854 | 854 | 10,000 | 4,270 |
1996-09-06 | 856 | 856 | 854 | 854 | 98,000 | 4,270 |
1996-09-05 | 863 | 875 | 854 | 854 | 11,000 | 4,270 |
1996-09-04 | 854 | 859 | 854 | 854 | 99,000 | 4,270 |
1996-09-03 | 873 | 873 | 854 | 854 | 19,000 | 4,270 |
1996-09-02 | 863 | 863 | 863 | 863 | 11,000 | 4,315 |
1996-08-30 | 868 | 870 | 863 | 863 | 33,000 | 4,315 |
1996-08-29 | 886 | 886 | 877 | 877 | 11,000 | 4,385 |
1996-08-28 | 886 | 886 | 882 | 886 | 65,000 | 4,430 |
1996-08-27 | 891 | 899 | 886 | 886 | 66,000 | 4,430 |
1996-08-26 | 901 | 901 | 894 | 894 | 40,000 | 4,470 |
1996-08-23 | 895 | 898 | 894 | 895 | 73,000 | 4,475 |
1996-08-22 | 901 | 905 | 895 | 895 | 180,000 | 4,475 |
1996-08-21 | 901 | 901 | 901 | 901 | 32,000 | 4,505 |
1996-08-20 | 901 | 901 | 892 | 901 | 34,000 | 4,505 |
1996-08-19 | 891 | 892 | 891 | 891 | 21,000 | 4,455 |
1996-08-16 | 891 | 891 | 891 | 891 | 50,000 | 4,455 |
1996-08-15 | 901 | 901 | 891 | 891 | 32,000 | 4,455 |
1996-08-14 | 891 | 894 | 891 | 891 | 35,000 | 4,455 |
1996-08-13 | 892 | 895 | 891 | 891 | 27,000 | 4,455 |
1996-08-12 | 888 | 895 | 888 | 889 | 9,000 | 4,445 |
1996-08-09 | 887 | 892 | 887 | 888 | 52,000 | 4,440 |
1996-08-08 | 897 | 907 | 886 | 887 | 132,000 | 4,435 |
1996-08-07 | 908 | 908 | 897 | 897 | 101,000 | 4,485 |
1996-08-06 | 907 | 908 | 905 | 907 | 35,000 | 4,535 |
1996-08-05 | 909 | 912 | 909 | 912 | 113,000 | 4,560 |
1996-08-02 | 910 | 910 | 900 | 909 | 435,000 | 4,545 |
1996-08-01 | 890 | 899 | 886 | 899 | 38,000 | 4,495 |
1996-07-31 | 892 | 895 | 891 | 892 | 74,000 | 4,460 |
1996-07-30 | 891 | 900 | 891 | 900 | 13,000 | 4,500 |
1996-07-29 | 901 | 910 | 898 | 898 | 112,000 | 4,490 |
1996-07-26 | 900 | 910 | 900 | 910 | 93,000 | 4,550 |
1996-07-25 | 896 | 896 | 895 | 896 | 38,000 | 4,480 |
1996-07-24 | 912 | 912 | 896 | 896 | 45,000 | 4,480 |
1996-07-23 | 906 | 912 | 904 | 912 | 41,000 | 4,560 |
1996-07-22 | 915 | 920 | 911 | 915 | 186,000 | 4,575 |
1996-07-19 | 904 | 920 | 904 | 920 | 102,000 | 4,600 |
1996-07-18 | 903 | 904 | 903 | 904 | 46,000 | 4,520 |
1996-07-17 | 897 | 904 | 891 | 904 | 130,000 | 4,520 |
1996-07-16 | 897 | 900 | 897 | 898 | 47,000 | 4,490 |
1996-07-15 | 897 | 901 | 897 | 897 | 94,000 | 4,485 |
1996-07-12 | 902 | 905 | 896 | 896 | 107,000 | 4,480 |
1996-07-11 | 903 | 905 | 900 | 902 | 155,000 | 4,510 |
1996-07-10 | 907 | 909 | 901 | 903 | 142,000 | 4,515 |
1996-07-09 | 905 | 915 | 902 | 915 | 102,000 | 4,575 |
1996-07-08 | 906 | 915 | 900 | 905 | 77,000 | 4,525 |
1996-07-05 | 928 | 928 | 916 | 916 | 55,000 | 4,580 |
1996-07-04 | 920 | 925 | 919 | 925 | 227,000 | 4,625 |
1996-07-03 | 912 | 918 | 910 | 918 | 37,000 | 4,590 |
1996-07-02 | 920 | 921 | 920 | 920 | 192,000 | 4,600 |
1996-07-01 | 922 | 922 | 920 | 920 | 24,000 | 4,600 |
1996-06-28 | 930 | 930 | 923 | 930 | 40,000 | 4,650 |
1996-06-27 | 923 | 935 | 920 | 930 | 447,000 | 4,650 |
1996-06-26 | 920 | 923 | 919 | 923 | 65,000 | 4,615 |
1996-06-25 | 912 | 915 | 905 | 906 | 102,000 | 4,530 |
1996-06-24 | 924 | 925 | 915 | 915 | 120,000 | 4,575 |
1996-06-21 | 914 | 925 | 914 | 921 | 50,000 | 4,605 |
1996-06-20 | 928 | 928 | 919 | 920 | 29,000 | 4,600 |
1996-06-19 | 916 | 928 | 910 | 928 | 217,000 | 4,640 |
1996-06-18 | 911 | 917 | 905 | 917 | 76,000 | 4,585 |
1996-06-17 | 907 | 907 | 905 | 906 | 67,000 | 4,530 |
1996-06-14 | 900 | 910 | 900 | 905 | 358,000 | 4,525 |
1996-06-13 | 905 | 910 | 905 | 905 | 66,000 | 4,525 |
1996-06-12 | 903 | 910 | 903 | 905 | 50,000 | 4,525 |
1996-06-11 | 900 | 910 | 900 | 905 | 29,000 | 4,525 |
1996-06-10 | 901 | 901 | 900 | 900 | 51,000 | 4,500 |
1996-06-07 | 899 | 900 | 899 | 900 | 62,000 | 4,500 |
1996-06-06 | 910 | 910 | 899 | 899 | 43,000 | 4,495 |
1996-06-05 | 892 | 900 | 892 | 900 | 18,000 | 4,500 |
1996-06-04 | 900 | 900 | 899 | 900 | 148,000 | 4,500 |
1996-06-03 | 915 | 915 | 896 | 899 | 30,000 | 4,495 |
1996-05-31 | 915 | 915 | 910 | 910 | 23,000 | 4,550 |
1996-05-30 | 927 | 928 | 925 | 925 | 59,000 | 4,625 |
1996-05-29 | 920 | 929 | 920 | 928 | 58,000 | 4,640 |
1996-05-28 | 916 | 922 | 916 | 920 | 22,000 | 4,600 |
1996-05-27 | 915 | 930 | 906 | 906 | 253,000 | 4,530 |
1996-05-24 | 915 | 917 | 908 | 910 | 121,000 | 4,550 |
1996-05-23 | 917 | 918 | 915 | 915 | 52,000 | 4,575 |
1996-05-22 | 920 | 921 | 917 | 919 | 21,000 | 4,595 |
1996-05-21 | 939 | 939 | 923 | 929 | 23,000 | 4,645 |
1996-05-20 | 945 | 945 | 939 | 939 | 17,000 | 4,695 |
1996-05-17 | 940 | 945 | 940 | 940 | 56,000 | 4,700 |
1996-05-16 | 939 | 940 | 934 | 940 | 55,000 | 4,700 |
1996-05-15 | 920 | 940 | 920 | 929 | 226,000 | 4,645 |
1996-05-14 | 936 | 936 | 916 | 916 | 222,000 | 4,580 |
1996-05-13 | 945 | 949 | 935 | 935 | 107,000 | 4,675 |
1996-05-10 | 940 | 954 | 940 | 946 | 70,000 | 4,730 |
1996-05-09 | 949 | 949 | 938 | 938 | 145,000 | 4,690 |
1996-05-08 | 940 | 948 | 939 | 948 | 109,000 | 4,740 |
1996-05-07 | 945 | 951 | 945 | 946 | 197,000 | 4,730 |
1996-05-02 | 965 | 970 | 931 | 940 | 457,000 | 4,700 |
1996-05-01 | 966 | 970 | 958 | 964 | 306,000 | 4,820 |
1996-04-30 | 944 | 965 | 944 | 964 | 295,000 | 4,820 |
1996-04-26 | 954 | 957 | 949 | 951 | 146,000 | 4,755 |
1996-04-25 | 950 | 955 | 945 | 949 | 76,000 | 4,745 |
1996-04-24 | 941 | 945 | 941 | 944 | 50,000 | 4,720 |
1996-04-23 | 949 | 955 | 941 | 941 | 80,000 | 4,705 |
1996-04-22 | 928 | 950 | 928 | 945 | 153,000 | 4,725 |
1996-04-19 | 936 | 940 | 927 | 927 | 155,000 | 4,635 |
1996-04-18 | 946 | 946 | 940 | 945 | 108,000 | 4,725 |
1996-04-17 | 947 | 947 | 941 | 947 | 58,000 | 4,735 |
1996-04-16 | 960 | 960 | 950 | 950 | 255,000 | 4,750 |
1996-04-15 | 941 | 955 | 941 | 950 | 246,000 | 4,750 |
1996-04-12 | 949 | 955 | 946 | 950 | 189,000 | 4,750 |
1996-04-11 | 965 | 965 | 946 | 946 | 90,000 | 4,730 |
1996-04-10 | 964 | 964 | 945 | 960 | 109,000 | 4,800 |
1996-04-09 | 947 | 964 | 945 | 964 | 353,000 | 4,820 |
1996-04-08 | 936 | 950 | 936 | 950 | 30,000 | 4,750 |
1996-04-05 | 949 | 949 | 936 | 949 | 54,000 | 4,745 |
1996-04-04 | 941 | 944 | 939 | 941 | 127,000 | 4,705 |
1996-04-03 | 939 | 951 | 939 | 940 | 306,000 | 4,700 |
1996-04-02 | 943 | 943 | 931 | 940 | 109,000 | 4,700 |
1996-04-01 | 932 | 942 | 932 | 940 | 200,000 | 4,700 |
1996-03-29 | 935 | 943 | 927 | 928 | 59,000 | 4,640 |
1996-03-28 | 939 | 943 | 935 | 939 | 127,000 | 4,695 |
1996-03-27 | 935 | 939 | 935 | 935 | 28,000 | 4,675 |
1996-03-26 | 921 | 934 | 921 | 929 | 127,000 | 4,645 |
1996-03-25 | 920 | 930 | 920 | 924 | 109,000 | 4,620 |
1996-03-22 | 913 | 930 | 903 | 930 | 234,000 | 4,650 |
1996-03-21 | 901 | 924 | 901 | 923 | 187,000 | 4,615 |
1996-03-19 | 888 | 901 | 888 | 901 | 81,000 | 4,505 |
1996-03-18 | 886 | 888 | 886 | 888 | 16,000 | 4,440 |
1996-03-15 | 885 | 898 | 882 | 887 | 20,000 | 4,435 |
1996-03-14 | 893 | 894 | 885 | 885 | 46,000 | 4,425 |
1996-03-13 | 880 | 890 | 879 | 890 | 28,000 | 4,450 |
1996-03-12 | 890 | 890 | 885 | 890 | 105,000 | 4,450 |
1996-03-11 | 888 | 890 | 888 | 890 | 41,000 | 4,450 |
1996-03-08 | 892 | 899 | 892 | 899 | 154,000 | 4,495 |
1996-03-07 | 901 | 901 | 892 | 892 | 26,000 | 4,460 |
1996-03-06 | 890 | 910 | 887 | 910 | 83,000 | 4,550 |
1996-03-05 | 900 | 908 | 900 | 900 | 58,000 | 4,500 |
1996-03-04 | 900 | 910 | 900 | 910 | 27,000 | 4,550 |
1996-03-01 | 893 | 894 | 884 | 890 | 17,000 | 4,450 |
1996-02-29 | 881 | 890 | 880 | 890 | 41,000 | 4,450 |
1996-02-28 | 891 | 891 | 881 | 890 | 40,000 | 4,450 |
1996-02-27 | 891 | 901 | 891 | 900 | 64,000 | 4,500 |
1996-02-26 | 907 | 910 | 900 | 900 | 43,000 | 4,500 |
1996-02-23 | 915 | 915 | 905 | 910 | 61,000 | 4,550 |
1996-02-22 | 901 | 915 | 900 | 915 | 181,000 | 4,575 |
1996-02-21 | 905 | 905 | 901 | 901 | 41,000 | 4,505 |
1996-02-20 | 909 | 909 | 901 | 905 | 19,000 | 4,525 |
1996-02-19 | 911 | 911 | 910 | 910 | 18,000 | 4,550 |
1996-02-16 | 918 | 920 | 885 | 900 | 156,000 | 4,500 |
1996-02-15 | 924 | 928 | 920 | 928 | 101,000 | 4,640 |
1996-02-14 | 937 | 937 | 915 | 923 | 1,276,000 | 4,615 |
1996-02-13 | 934 | 940 | 932 | 932 | 135,000 | 4,660 |
1996-02-09 | 928 | 935 | 920 | 932 | 150,000 | 4,660 |
1996-02-08 | 940 | 943 | 930 | 938 | 329,000 | 4,690 |
1996-02-07 | 913 | 944 | 910 | 937 | 776,000 | 4,685 |
1996-02-06 | 910 | 913 | 906 | 913 | 169,000 | 4,565 |
1996-02-05 | 910 | 915 | 910 | 910 | 264,000 | 4,550 |
1996-02-02 | 896 | 915 | 896 | 910 | 200,000 | 4,550 |
1996-02-01 | 902 | 902 | 890 | 891 | 116,000 | 4,455 |
1996-01-31 | 910 | 910 | 900 | 900 | 195,000 | 4,500 |
1996-01-30 | 900 | 914 | 900 | 908 | 216,000 | 4,540 |
1996-01-29 | 904 | 907 | 896 | 896 | 136,000 | 4,480 |
1996-01-26 | 885 | 894 | 884 | 894 | 28,000 | 4,470 |
1996-01-25 | 900 | 900 | 880 | 883 | 137,000 | 4,415 |
1996-01-24 | 860 | 898 | 860 | 881 | 165,000 | 4,405 |
1996-01-23 | 867 | 870 | 860 | 869 | 142,000 | 4,345 |
1996-01-22 | 860 | 870 | 855 | 865 | 114,000 | 4,325 |
1996-01-19 | 880 | 880 | 870 | 870 | 18,000 | 4,350 |
1996-01-18 | 890 | 894 | 889 | 892 | 57,000 | 4,460 |
1996-01-17 | 894 | 905 | 890 | 890 | 271,000 | 4,450 |
1996-01-16 | 895 | 895 | 885 | 890 | 202,000 | 4,450 |
1996-01-12 | 904 | 905 | 893 | 899 | 262,000 | 4,495 |
1996-01-11 | 914 | 917 | 906 | 910 | 366,000 | 4,550 |
1996-01-10 | 914 | 918 | 905 | 910 | 1,358,000 | 4,550 |
1996-01-09 | 895 | 910 | 895 | 910 | 293,000 | 4,550 |
1996-01-08 | 885 | 894 | 885 | 890 | 101,000 | 4,450 |
1996-01-05 | 876 | 885 | 875 | 880 | 103,000 | 4,400 |
1996-01-04 | 890 | 895 | 875 | 875 | 36,000 | 4,375 |
分割・併合履歴 : [2016-09-28]1株→0.2株