7905 大建工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 325 | 325 | 316 | 316 | 12,000 | 1,580 |
| 1997-12-29 | 286 | 300 | 280 | 280 | 66,000 | 1,400 |
| 1997-12-26 | 312 | 313 | 274 | 280 | 43,000 | 1,400 |
| 1997-12-25 | 300 | 312 | 290 | 312 | 89,000 | 1,560 |
| 1997-12-24 | 315 | 315 | 300 | 300 | 34,000 | 1,500 |
| 1997-12-22 | 348 | 350 | 315 | 315 | 34,000 | 1,575 |
| 1997-12-19 | 382 | 382 | 358 | 358 | 43,000 | 1,790 |
| 1997-12-18 | 391 | 398 | 385 | 385 | 11,000 | 1,925 |
| 1997-12-17 | 395 | 400 | 390 | 400 | 92,000 | 2,000 |
| 1997-12-16 | 379 | 401 | 379 | 400 | 98,000 | 2,000 |
| 1997-12-15 | 365 | 373 | 365 | 373 | 111,000 | 1,865 |
| 1997-12-12 | 358 | 365 | 351 | 365 | 139,000 | 1,825 |
| 1997-12-11 | 390 | 390 | 371 | 373 | 39,000 | 1,865 |
| 1997-12-10 | 390 | 400 | 389 | 400 | 85,000 | 2,000 |
| 1997-12-09 | 382 | 390 | 380 | 390 | 71,000 | 1,950 |
| 1997-12-08 | 370 | 377 | 370 | 377 | 56,000 | 1,885 |
| 1997-12-05 | 385 | 385 | 365 | 370 | 125,000 | 1,850 |
| 1997-12-04 | 388 | 388 | 370 | 370 | 8,000 | 1,850 |
| 1997-12-03 | 387 | 401 | 387 | 391 | 34,000 | 1,955 |
| 1997-12-02 | 380 | 390 | 380 | 390 | 8,000 | 1,950 |
| 1997-12-01 | 360 | 380 | 360 | 380 | 39,000 | 1,900 |
| 1997-11-28 | 360 | 360 | 350 | 360 | 61,000 | 1,800 |
| 1997-11-27 | 355 | 356 | 350 | 355 | 62,000 | 1,775 |
| 1997-11-26 | 375 | 375 | 355 | 355 | 58,000 | 1,775 |
| 1997-11-25 | 380 | 380 | 375 | 375 | 15,000 | 1,875 |
| 1997-11-21 | 401 | 401 | 395 | 396 | 24,000 | 1,980 |
| 1997-11-20 | 395 | 401 | 395 | 400 | 27,000 | 2,000 |
| 1997-11-19 | 400 | 400 | 380 | 380 | 34,000 | 1,900 |
| 1997-11-18 | 401 | 415 | 401 | 401 | 141,000 | 2,005 |
| 1997-11-17 | 401 | 419 | 400 | 410 | 104,000 | 2,050 |
| 1997-11-14 | 401 | 401 | 390 | 390 | 38,000 | 1,950 |
| 1997-11-13 | 401 | 410 | 400 | 401 | 202,000 | 2,005 |
| 1997-11-12 | 405 | 419 | 403 | 403 | 283,000 | 2,015 |
| 1997-11-11 | 378 | 405 | 378 | 405 | 129,000 | 2,025 |
| 1997-11-10 | 442 | 447 | 437 | 447 | 8,000 | 2,235 |
| 1997-11-07 | 460 | 461 | 442 | 442 | 219,000 | 2,210 |
| 1997-11-06 | 460 | 468 | 460 | 468 | 56,000 | 2,340 |
| 1997-11-05 | 470 | 470 | 461 | 461 | 30,000 | 2,305 |
| 1997-11-04 | 475 | 475 | 470 | 475 | 18,000 | 2,375 |
| 1997-10-31 | 479 | 479 | 474 | 475 | 88,000 | 2,375 |
| 1997-10-30 | 485 | 488 | 485 | 485 | 42,000 | 2,425 |
| 1997-10-29 | 480 | 480 | 478 | 480 | 43,000 | 2,400 |
| 1997-10-28 | 484 | 484 | 474 | 475 | 32,000 | 2,375 |
| 1997-10-27 | 497 | 497 | 495 | 495 | 42,000 | 2,475 |
| 1997-10-24 | 499 | 505 | 494 | 505 | 67,000 | 2,525 |
| 1997-10-23 | 476 | 509 | 476 | 505 | 189,000 | 2,525 |
| 1997-10-22 | 469 | 482 | 468 | 469 | 103,000 | 2,345 |
| 1997-10-21 | 489 | 489 | 467 | 468 | 62,000 | 2,340 |
| 1997-10-20 | 459 | 494 | 459 | 494 | 249,000 | 2,470 |
| 1997-10-17 | 448 | 460 | 448 | 459 | 44,000 | 2,295 |
| 1997-10-16 | 427 | 428 | 427 | 428 | 6,000 | 2,140 |
| 1997-10-15 | 413 | 429 | 413 | 427 | 106,000 | 2,135 |
| 1997-10-14 | 413 | 418 | 412 | 418 | 19,000 | 2,090 |
| 1997-10-13 | 448 | 448 | 412 | 412 | 196,000 | 2,060 |
| 1997-10-09 | 450 | 450 | 436 | 448 | 45,000 | 2,240 |
| 1997-10-08 | 425 | 451 | 425 | 451 | 159,000 | 2,255 |
| 1997-10-07 | 440 | 449 | 436 | 440 | 9,000 | 2,200 |
| 1997-10-06 | 421 | 427 | 421 | 425 | 11,000 | 2,125 |
| 1997-10-03 | 420 | 420 | 415 | 420 | 53,000 | 2,100 |
| 1997-10-02 | 418 | 418 | 410 | 415 | 77,000 | 2,075 |
| 1997-10-01 | 498 | 518 | 496 | 508 | 89,000 | 2,540 |
| 1997-09-30 | 500 | 518 | 500 | 518 | 35,000 | 2,590 |
| 1997-09-29 | 500 | 503 | 495 | 498 | 56,000 | 2,490 |
| 1997-09-26 | 555 | 558 | 540 | 540 | 57,000 | 2,700 |
| 1997-09-25 | 555 | 562 | 555 | 556 | 7,000 | 2,780 |
| 1997-09-24 | 558 | 562 | 558 | 562 | 45,000 | 2,810 |
| 1997-09-22 | 564 | 570 | 559 | 562 | 46,000 | 2,810 |
| 1997-09-19 | 573 | 573 | 563 | 564 | 24,000 | 2,820 |
| 1997-09-18 | 578 | 578 | 571 | 575 | 17,000 | 2,875 |
| 1997-09-17 | 589 | 589 | 585 | 585 | 65,000 | 2,925 |
| 1997-09-16 | 588 | 591 | 588 | 590 | 16,000 | 2,950 |
| 1997-09-12 | 609 | 609 | 600 | 601 | 59,000 | 3,005 |
| 1997-09-11 | 610 | 612 | 610 | 610 | 44,000 | 3,050 |
| 1997-09-10 | 600 | 620 | 600 | 612 | 35,000 | 3,060 |
| 1997-09-09 | 603 | 615 | 602 | 610 | 217,000 | 3,050 |
| 1997-09-08 | 603 | 603 | 602 | 603 | 58,000 | 3,015 |
| 1997-09-05 | 585 | 591 | 585 | 591 | 6,000 | 2,955 |
| 1997-09-04 | 590 | 593 | 581 | 585 | 24,000 | 2,925 |
| 1997-09-03 | 578 | 605 | 578 | 594 | 159,000 | 2,970 |
| 1997-09-02 | 587 | 588 | 585 | 588 | 42,000 | 2,940 |
| 1997-09-01 | 589 | 590 | 588 | 588 | 53,000 | 2,940 |
| 1997-08-29 | 577 | 596 | 577 | 589 | 82,000 | 2,945 |
| 1997-08-28 | 600 | 600 | 590 | 597 | 26,000 | 2,985 |
| 1997-08-27 | 614 | 614 | 601 | 601 | 24,000 | 3,005 |
| 1997-08-26 | 617 | 617 | 616 | 617 | 9,000 | 3,085 |
| 1997-08-25 | 630 | 630 | 616 | 617 | 115,000 | 3,085 |
| 1997-08-22 | 638 | 638 | 620 | 620 | 54,000 | 3,100 |
| 1997-08-21 | 630 | 640 | 630 | 630 | 55,000 | 3,150 |
| 1997-08-20 | 634 | 634 | 632 | 632 | 14,000 | 3,160 |
| 1997-08-19 | 634 | 634 | 634 | 634 | 6,000 | 3,170 |
| 1997-08-18 | 648 | 654 | 620 | 625 | 49,000 | 3,125 |
| 1997-08-15 | 669 | 669 | 655 | 665 | 59,000 | 3,325 |
| 1997-08-14 | 679 | 679 | 666 | 668 | 41,000 | 3,340 |
| 1997-08-13 | 631 | 684 | 630 | 684 | 46,000 | 3,420 |
| 1997-08-12 | 630 | 630 | 626 | 630 | 25,000 | 3,150 |
| 1997-08-11 | 640 | 640 | 620 | 620 | 34,000 | 3,100 |
| 1997-08-08 | 635 | 643 | 629 | 643 | 121,000 | 3,215 |
| 1997-08-07 | 643 | 652 | 635 | 645 | 101,000 | 3,225 |
| 1997-08-06 | 651 | 652 | 635 | 646 | 103,000 | 3,230 |
| 1997-08-05 | 650 | 655 | 649 | 650 | 177,000 | 3,250 |
| 1997-08-04 | 650 | 650 | 650 | 650 | 13,000 | 3,250 |
| 1997-08-01 | 679 | 679 | 650 | 650 | 17,000 | 3,250 |
| 1997-07-31 | 672 | 679 | 665 | 679 | 22,000 | 3,395 |
| 1997-07-30 | 650 | 665 | 650 | 665 | 46,000 | 3,325 |
| 1997-07-29 | 670 | 677 | 670 | 670 | 59,000 | 3,350 |
| 1997-07-28 | 668 | 672 | 668 | 670 | 70,000 | 3,350 |
| 1997-07-25 | 680 | 680 | 666 | 668 | 160,000 | 3,340 |
| 1997-07-24 | 670 | 677 | 670 | 677 | 34,000 | 3,385 |
| 1997-07-23 | 678 | 678 | 670 | 670 | 12,000 | 3,350 |
| 1997-07-22 | 685 | 685 | 662 | 671 | 9,000 | 3,355 |
| 1997-07-18 | 690 | 690 | 685 | 685 | 55,000 | 3,425 |
| 1997-07-17 | 692 | 694 | 692 | 692 | 25,000 | 3,460 |
| 1997-07-16 | 684 | 692 | 684 | 687 | 58,000 | 3,435 |
| 1997-07-15 | 672 | 685 | 672 | 685 | 57,000 | 3,425 |
| 1997-07-14 | 685 | 685 | 662 | 665 | 27,000 | 3,325 |
| 1997-07-11 | 708 | 708 | 685 | 685 | 95,000 | 3,425 |
| 1997-07-10 | 698 | 709 | 698 | 704 | 21,000 | 3,520 |
| 1997-07-09 | 697 | 697 | 692 | 697 | 31,000 | 3,485 |
| 1997-07-08 | 690 | 690 | 690 | 690 | 5,000 | 3,450 |
| 1997-07-07 | 692 | 692 | 690 | 690 | 45,000 | 3,450 |
| 1997-07-04 | 692 | 698 | 692 | 692 | 9,000 | 3,460 |
| 1997-07-03 | 698 | 698 | 691 | 692 | 21,000 | 3,460 |
| 1997-07-02 | 697 | 697 | 691 | 691 | 7,000 | 3,455 |
| 1997-07-01 | 715 | 715 | 688 | 690 | 107,000 | 3,450 |
| 1997-06-30 | 724 | 724 | 711 | 720 | 14,000 | 3,600 |
| 1997-06-27 | 724 | 725 | 712 | 718 | 71,000 | 3,590 |
| 1997-06-26 | 720 | 724 | 710 | 710 | 38,000 | 3,550 |
| 1997-06-25 | 714 | 720 | 712 | 720 | 18,000 | 3,600 |
| 1997-06-24 | 702 | 712 | 702 | 712 | 85,000 | 3,560 |
| 1997-06-23 | 714 | 720 | 710 | 720 | 37,000 | 3,600 |
| 1997-06-20 | 701 | 708 | 700 | 700 | 28,000 | 3,500 |
| 1997-06-19 | 700 | 701 | 700 | 701 | 20,000 | 3,505 |
| 1997-06-18 | 710 | 710 | 700 | 700 | 75,000 | 3,500 |
| 1997-06-17 | 715 | 715 | 702 | 710 | 31,000 | 3,550 |
| 1997-06-16 | 725 | 725 | 715 | 715 | 58,000 | 3,575 |
| 1997-06-13 | 714 | 720 | 714 | 720 | 40,000 | 3,600 |
| 1997-06-12 | 724 | 725 | 724 | 724 | 19,000 | 3,620 |
| 1997-06-11 | 717 | 724 | 717 | 724 | 250,000 | 3,620 |
| 1997-06-10 | 719 | 721 | 717 | 717 | 70,000 | 3,585 |
| 1997-06-09 | 705 | 724 | 701 | 724 | 29,000 | 3,620 |
| 1997-06-06 | 705 | 705 | 701 | 705 | 104,000 | 3,525 |
| 1997-06-05 | 700 | 705 | 696 | 705 | 122,000 | 3,525 |
| 1997-06-04 | 704 | 704 | 685 | 692 | 40,000 | 3,460 |
| 1997-06-03 | 702 | 713 | 702 | 708 | 128,000 | 3,540 |
| 1997-06-02 | 701 | 702 | 700 | 702 | 30,000 | 3,510 |
| 1997-05-30 | 700 | 701 | 700 | 700 | 20,000 | 3,500 |
| 1997-05-29 | 681 | 700 | 681 | 700 | 36,000 | 3,500 |
| 1997-05-28 | 672 | 680 | 672 | 680 | 41,000 | 3,400 |
| 1997-05-27 | 677 | 681 | 670 | 672 | 79,000 | 3,360 |
| 1997-05-26 | 702 | 703 | 685 | 685 | 97,000 | 3,425 |
| 1997-05-23 | 710 | 710 | 700 | 702 | 53,000 | 3,510 |
| 1997-05-22 | 712 | 712 | 710 | 710 | 106,000 | 3,550 |
| 1997-05-21 | 720 | 720 | 705 | 710 | 369,000 | 3,550 |
| 1997-05-20 | 720 | 720 | 710 | 710 | 241,000 | 3,550 |
| 1997-05-19 | 725 | 725 | 710 | 711 | 42,000 | 3,555 |
| 1997-05-16 | 702 | 724 | 702 | 722 | 42,000 | 3,610 |
| 1997-05-15 | 702 | 702 | 700 | 702 | 17,000 | 3,510 |
| 1997-05-14 | 705 | 705 | 701 | 702 | 39,000 | 3,510 |
| 1997-05-13 | 716 | 724 | 701 | 701 | 65,000 | 3,505 |
| 1997-05-12 | 720 | 720 | 706 | 710 | 36,000 | 3,550 |
| 1997-05-09 | 724 | 724 | 716 | 716 | 21,000 | 3,580 |
| 1997-05-08 | 725 | 725 | 715 | 724 | 66,000 | 3,620 |
| 1997-05-07 | 724 | 726 | 721 | 725 | 260,000 | 3,625 |
| 1997-05-06 | 725 | 725 | 723 | 723 | 146,000 | 3,615 |
| 1997-05-02 | 695 | 701 | 694 | 701 | 90,000 | 3,505 |
| 1997-05-01 | 695 | 700 | 692 | 694 | 41,000 | 3,470 |
| 1997-04-30 | 690 | 695 | 690 | 694 | 51,000 | 3,470 |
| 1997-04-28 | 685 | 692 | 685 | 689 | 18,000 | 3,445 |
| 1997-04-25 | 695 | 695 | 685 | 685 | 33,000 | 3,425 |
| 1997-04-24 | 699 | 700 | 695 | 695 | 123,000 | 3,475 |
| 1997-04-23 | 718 | 718 | 700 | 700 | 55,000 | 3,500 |
| 1997-04-22 | 739 | 739 | 719 | 719 | 117,000 | 3,595 |
| 1997-04-21 | 736 | 744 | 729 | 729 | 406,000 | 3,645 |
| 1997-04-18 | 730 | 730 | 725 | 729 | 391,000 | 3,645 |
| 1997-04-17 | 707 | 724 | 707 | 724 | 86,000 | 3,620 |
| 1997-04-16 | 711 | 711 | 701 | 711 | 252,000 | 3,555 |
| 1997-04-15 | 710 | 714 | 706 | 710 | 113,000 | 3,550 |
| 1997-04-14 | 710 | 729 | 704 | 705 | 122,000 | 3,525 |
| 1997-04-11 | 695 | 710 | 695 | 710 | 123,000 | 3,550 |
| 1997-04-10 | 696 | 697 | 693 | 695 | 91,000 | 3,475 |
| 1997-04-09 | 695 | 696 | 695 | 695 | 21,000 | 3,475 |
| 1997-04-08 | 686 | 700 | 686 | 695 | 87,000 | 3,475 |
| 1997-04-07 | 684 | 686 | 684 | 685 | 113,000 | 3,425 |
| 1997-04-04 | 680 | 691 | 679 | 685 | 133,000 | 3,425 |
| 1997-04-03 | 677 | 690 | 677 | 679 | 171,000 | 3,395 |
| 1997-04-02 | 662 | 682 | 658 | 671 | 86,000 | 3,355 |
| 1997-04-01 | 651 | 658 | 651 | 658 | 222,000 | 3,290 |
| 1997-03-31 | 680 | 680 | 651 | 651 | 30,000 | 3,255 |
| 1997-03-28 | 665 | 683 | 665 | 680 | 25,000 | 3,400 |
| 1997-03-27 | 668 | 679 | 661 | 661 | 125,000 | 3,305 |
| 1997-03-26 | 650 | 666 | 649 | 666 | 152,000 | 3,330 |
| 1997-03-25 | 661 | 661 | 650 | 651 | 262,000 | 3,255 |
| 1997-03-24 | 678 | 678 | 655 | 655 | 204,000 | 3,275 |
| 1997-03-21 | 665 | 668 | 655 | 668 | 48,000 | 3,340 |
| 1997-03-19 | 667 | 676 | 660 | 660 | 35,000 | 3,300 |
| 1997-03-18 | 680 | 699 | 667 | 667 | 63,000 | 3,335 |
| 1997-03-17 | 690 | 690 | 677 | 677 | 29,000 | 3,385 |
| 1997-03-14 | 680 | 681 | 670 | 681 | 53,000 | 3,405 |
| 1997-03-13 | 713 | 713 | 695 | 700 | 125,000 | 3,500 |
| 1997-03-12 | 709 | 709 | 692 | 709 | 13,000 | 3,545 |
| 1997-03-11 | 698 | 700 | 696 | 699 | 30,000 | 3,495 |
| 1997-03-10 | 688 | 691 | 681 | 688 | 27,000 | 3,440 |
| 1997-03-07 | 688 | 688 | 680 | 688 | 21,000 | 3,440 |
| 1997-03-06 | 690 | 690 | 688 | 688 | 26,000 | 3,440 |
| 1997-03-05 | 697 | 700 | 690 | 690 | 37,000 | 3,450 |
| 1997-03-04 | 701 | 701 | 700 | 700 | 34,000 | 3,500 |
| 1997-03-03 | 695 | 700 | 695 | 696 | 43,000 | 3,480 |
| 1997-02-28 | 701 | 706 | 695 | 695 | 55,000 | 3,475 |
| 1997-02-27 | 709 | 709 | 700 | 700 | 43,000 | 3,500 |
| 1997-02-26 | 710 | 720 | 691 | 691 | 38,000 | 3,455 |
| 1997-02-25 | 720 | 720 | 720 | 720 | 22,000 | 3,600 |
| 1997-02-24 | 720 | 737 | 720 | 737 | 12,000 | 3,685 |
| 1997-02-21 | 710 | 720 | 708 | 710 | 61,000 | 3,550 |
| 1997-02-20 | 710 | 720 | 700 | 720 | 75,000 | 3,600 |
| 1997-02-19 | 700 | 713 | 700 | 710 | 9,000 | 3,550 |
| 1997-02-18 | 720 | 721 | 715 | 715 | 48,000 | 3,575 |
| 1997-02-17 | 725 | 725 | 725 | 725 | 7,000 | 3,625 |
| 1997-02-14 | 735 | 735 | 735 | 735 | 31,000 | 3,675 |
| 1997-02-13 | 750 | 750 | 740 | 740 | 70,000 | 3,700 |
| 1997-02-12 | 745 | 747 | 745 | 747 | 41,000 | 3,735 |
| 1997-02-10 | 744 | 745 | 744 | 745 | 4,000 | 3,725 |
| 1997-02-07 | 735 | 745 | 735 | 745 | 32,000 | 3,725 |
| 1997-02-06 | 745 | 745 | 744 | 744 | 18,000 | 3,720 |
| 1997-02-05 | 740 | 761 | 740 | 745 | 62,000 | 3,725 |
| 1997-02-04 | 755 | 755 | 750 | 750 | 15,000 | 3,750 |
| 1997-02-03 | 751 | 751 | 745 | 745 | 31,000 | 3,725 |
| 1997-01-31 | 740 | 742 | 732 | 741 | 33,000 | 3,705 |
| 1997-01-30 | 740 | 742 | 740 | 740 | 149,000 | 3,700 |
| 1997-01-29 | 725 | 745 | 725 | 740 | 41,000 | 3,700 |
| 1997-01-28 | 710 | 727 | 710 | 727 | 44,000 | 3,635 |
| 1997-01-27 | 725 | 725 | 710 | 714 | 42,000 | 3,570 |
| 1997-01-24 | 725 | 734 | 707 | 734 | 59,000 | 3,670 |
| 1997-01-23 | 700 | 730 | 700 | 730 | 172,000 | 3,650 |
| 1997-01-22 | 691 | 700 | 691 | 700 | 86,000 | 3,500 |
| 1997-01-21 | 700 | 700 | 680 | 681 | 99,000 | 3,405 |
| 1997-01-20 | 700 | 700 | 690 | 700 | 48,000 | 3,500 |
| 1997-01-17 | 710 | 712 | 682 | 682 | 141,000 | 3,410 |
| 1997-01-16 | 715 | 715 | 710 | 710 | 73,000 | 3,550 |
| 1997-01-14 | 721 | 721 | 708 | 709 | 98,000 | 3,545 |
| 1997-01-13 | 727 | 729 | 707 | 715 | 250,000 | 3,575 |
| 1997-01-10 | 790 | 790 | 753 | 763 | 111,000 | 3,815 |
| 1997-01-09 | 810 | 810 | 793 | 793 | 64,000 | 3,965 |
| 1997-01-08 | 805 | 805 | 799 | 805 | 81,000 | 4,025 |
| 1997-01-07 | 825 | 825 | 805 | 805 | 38,000 | 4,025 |
| 1997-01-06 | 816 | 816 | 813 | 815 | 35,000 | 4,075 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
