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
1996-12-3080680680580510,0004,025
1996-12-2780580580580591,0004,025
1996-12-2679680579180516,0004,025
1996-12-2580180179479424,0003,970
1996-12-2479180079080061,0004,000
1996-12-20802802790790144,0003,950
1996-12-1981081080280237,0004,010
1996-12-1881481481381445,0004,070
1996-12-17814816810814225,0004,070
1996-12-1681381481081411,0004,070
1996-12-1381481481381392,0004,065
1996-12-1283283283083012,0004,150
1996-12-1182784382784327,0004,215
1996-12-1083983983183515,0004,175
1996-12-098278408278409,0004,200
1996-12-0686686683083128,0004,155
1996-12-0583985083985020,0004,250
1996-12-04835845831840133,0004,200
1996-12-038458458358354,0004,175
1996-12-0284284683583525,0004,175
1996-11-2983786083785139,0004,255
1996-11-2884084083783718,0004,185
1996-11-278408478408404,0004,200
1996-11-2685985984484474,0004,220
1996-11-258558598558594,0004,295
1996-11-2284585984385944,0004,295
1996-11-2182784082683917,0004,195
1996-11-2084584582582613,0004,130
1996-11-1983783783083031,0004,150
1996-11-1883683783583736,0004,185
1996-11-1584584584084016,0004,200
1996-11-1484285184184514,0004,225
1996-11-1384484484184126,0004,205
1996-11-128448448438434,0004,215
1996-11-1186086084484415,0004,220
1996-11-0883584583384434,0004,220
1996-11-0786586583583569,0004,175
1996-11-0685086185085335,0004,265
1996-11-0585185184685112,0004,255
1996-11-0184085084084115,0004,205
1996-10-3183984083584055,0004,200
1996-10-3083583583083031,0004,150
1996-10-2983183583183526,0004,175
1996-10-2883283583083066,0004,150
1996-10-25822830815830201,0004,150
1996-10-2483983982383230,0004,160
1996-10-2384084083383322,0004,165
1996-10-2284084183784078,0004,200
1996-10-2184084184084051,0004,200
1996-10-1883984383184056,0004,200
1996-10-1784084083283935,0004,195
1996-10-1684784884084053,0004,200
1996-10-1584984984384355,0004,215
1996-10-1485285285085235,0004,260
1996-10-1185985985285243,0004,260
1996-10-09870870861861173,0004,305
1996-10-0888088087987935,0004,395
1996-10-0787988087988021,0004,400
1996-10-048708788618789,0004,390
1996-10-0386987886987023,0004,350
1996-10-0287887887887840,0004,390
1996-10-01885885859859200,0004,295
1996-09-3087488887488634,0004,430
1996-09-2787788086288076,0004,400
1996-09-2685087585085766,0004,285
1996-09-2585585684884829,0004,240
1996-09-2484285583984170,0004,205
1996-09-20855860832832176,0004,160
1996-09-1986286285585840,0004,290
1996-09-1885885884985631,0004,280
1996-09-17858880858858128,0004,290
1996-09-1382984882984878,0004,240
1996-09-1284184182482953,0004,145
1996-09-1185085084184166,0004,205
1996-09-1085485485185481,0004,270
1996-09-0985885985485410,0004,270
1996-09-0685685685485498,0004,270
1996-09-0586387585485411,0004,270
1996-09-0485485985485499,0004,270
1996-09-0387387385485419,0004,270
1996-09-0286386386386311,0004,315
1996-08-3086887086386333,0004,315
1996-08-2988688687787711,0004,385
1996-08-2888688688288665,0004,430
1996-08-2789189988688666,0004,430
1996-08-2690190189489440,0004,470
1996-08-2389589889489573,0004,475
1996-08-22901905895895180,0004,475
1996-08-2190190190190132,0004,505
1996-08-2090190189290134,0004,505
1996-08-1989189289189121,0004,455
1996-08-1689189189189150,0004,455
1996-08-1590190189189132,0004,455
1996-08-1489189489189135,0004,455
1996-08-1389289589189127,0004,455
1996-08-128888958888899,0004,445
1996-08-0988789288788852,0004,440
1996-08-08897907886887132,0004,435
1996-08-07908908897897101,0004,485
1996-08-0690790890590735,0004,535
1996-08-05909912909912113,0004,560
1996-08-02910910900909435,0004,545
1996-08-0189089988689938,0004,495
1996-07-3189289589189274,0004,460
1996-07-3089190089190013,0004,500
1996-07-29901910898898112,0004,490
1996-07-2690091090091093,0004,550
1996-07-2589689689589638,0004,480
1996-07-2491291289689645,0004,480
1996-07-2390691290491241,0004,560
1996-07-22915920911915186,0004,575
1996-07-19904920904920102,0004,600
1996-07-1890390490390446,0004,520
1996-07-17897904891904130,0004,520
1996-07-1689790089789847,0004,490
1996-07-1589790189789794,0004,485
1996-07-12902905896896107,0004,480
1996-07-11903905900902155,0004,510
1996-07-10907909901903142,0004,515
1996-07-09905915902915102,0004,575
1996-07-0890691590090577,0004,525
1996-07-0592892891691655,0004,580
1996-07-04920925919925227,0004,625
1996-07-0391291891091837,0004,590
1996-07-02920921920920192,0004,600
1996-07-0192292292092024,0004,600
1996-06-2893093092393040,0004,650
1996-06-27923935920930447,0004,650
1996-06-2692092391992365,0004,615
1996-06-25912915905906102,0004,530
1996-06-24924925915915120,0004,575
1996-06-2191492591492150,0004,605
1996-06-2092892891992029,0004,600
1996-06-19916928910928217,0004,640
1996-06-1891191790591776,0004,585
1996-06-1790790790590667,0004,530
1996-06-14900910900905358,0004,525
1996-06-1390591090590566,0004,525
1996-06-1290391090390550,0004,525
1996-06-1190091090090529,0004,525
1996-06-1090190190090051,0004,500
1996-06-0789990089990062,0004,500
1996-06-0691091089989943,0004,495
1996-06-0589290089290018,0004,500
1996-06-04900900899900148,0004,500
1996-06-0391591589689930,0004,495
1996-05-3191591591091023,0004,550
1996-05-3092792892592559,0004,625
1996-05-2992092992092858,0004,640
1996-05-2891692291692022,0004,600
1996-05-27915930906906253,0004,530
1996-05-24915917908910121,0004,550
1996-05-2391791891591552,0004,575
1996-05-2292092191791921,0004,595
1996-05-2193993992392923,0004,645
1996-05-2094594593993917,0004,695
1996-05-1794094594094056,0004,700
1996-05-1693994093494055,0004,700
1996-05-15920940920929226,0004,645
1996-05-14936936916916222,0004,580
1996-05-13945949935935107,0004,675
1996-05-1094095494094670,0004,730
1996-05-09949949938938145,0004,690
1996-05-08940948939948109,0004,740
1996-05-07945951945946197,0004,730
1996-05-02965970931940457,0004,700
1996-05-01966970958964306,0004,820
1996-04-30944965944964295,0004,820
1996-04-26954957949951146,0004,755
1996-04-2595095594594976,0004,745
1996-04-2494194594194450,0004,720
1996-04-2394995594194180,0004,705
1996-04-22928950928945153,0004,725
1996-04-19936940927927155,0004,635
1996-04-18946946940945108,0004,725
1996-04-1794794794194758,0004,735
1996-04-16960960950950255,0004,750
1996-04-15941955941950246,0004,750
1996-04-12949955946950189,0004,750
1996-04-1196596594694690,0004,730
1996-04-10964964945960109,0004,800
1996-04-09947964945964353,0004,820
1996-04-0893695093695030,0004,750
1996-04-0594994993694954,0004,745
1996-04-04941944939941127,0004,705
1996-04-03939951939940306,0004,700
1996-04-02943943931940109,0004,700
1996-04-01932942932940200,0004,700
1996-03-2993594392792859,0004,640
1996-03-28939943935939127,0004,695
1996-03-2793593993593528,0004,675
1996-03-26921934921929127,0004,645
1996-03-25920930920924109,0004,620
1996-03-22913930903930234,0004,650
1996-03-21901924901923187,0004,615
1996-03-1988890188890181,0004,505
1996-03-1888688888688816,0004,440
1996-03-1588589888288720,0004,435
1996-03-1489389488588546,0004,425
1996-03-1388089087989028,0004,450
1996-03-12890890885890105,0004,450
1996-03-1188889088889041,0004,450
1996-03-08892899892899154,0004,495
1996-03-0790190189289226,0004,460
1996-03-0689091088791083,0004,550
1996-03-0590090890090058,0004,500
1996-03-0490091090091027,0004,550
1996-03-0189389488489017,0004,450
1996-02-2988189088089041,0004,450
1996-02-2889189188189040,0004,450
1996-02-2789190189190064,0004,500
1996-02-2690791090090043,0004,500
1996-02-2391591590591061,0004,550
1996-02-22901915900915181,0004,575
1996-02-2190590590190141,0004,505
1996-02-2090990990190519,0004,525
1996-02-1991191191091018,0004,550
1996-02-16918920885900156,0004,500
1996-02-15924928920928101,0004,640
1996-02-149379379159231,276,0004,615
1996-02-13934940932932135,0004,660
1996-02-09928935920932150,0004,660
1996-02-08940943930938329,0004,690
1996-02-07913944910937776,0004,685
1996-02-06910913906913169,0004,565
1996-02-05910915910910264,0004,550
1996-02-02896915896910200,0004,550
1996-02-01902902890891116,0004,455
1996-01-31910910900900195,0004,500
1996-01-30900914900908216,0004,540
1996-01-29904907896896136,0004,480
1996-01-2688589488489428,0004,470
1996-01-25900900880883137,0004,415
1996-01-24860898860881165,0004,405
1996-01-23867870860869142,0004,345
1996-01-22860870855865114,0004,325
1996-01-1988088087087018,0004,350
1996-01-1889089488989257,0004,460
1996-01-17894905890890271,0004,450
1996-01-16895895885890202,0004,450
1996-01-12904905893899262,0004,495
1996-01-11914917906910366,0004,550
1996-01-109149189059101,358,0004,550
1996-01-09895910895910293,0004,550
1996-01-08885894885890101,0004,450
1996-01-05876885875880103,0004,400
1996-01-0489089587587536,0004,375

分割・併合履歴 : [2016-09-28]1株→0.2株