7905 大建工業(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 285 | 289 | 285 | 286 | 60,000 | 1,430 |
| 1998-12-29 | 297 | 297 | 289 | 289 | 118,000 | 1,445 |
| 1998-12-28 | 310 | 311 | 294 | 295 | 60,000 | 1,475 |
| 1998-12-25 | 309 | 312 | 307 | 310 | 44,000 | 1,550 |
| 1998-12-24 | 295 | 295 | 289 | 289 | 42,000 | 1,445 |
| 1998-12-22 | 306 | 310 | 300 | 300 | 45,000 | 1,500 |
| 1998-12-21 | 313 | 313 | 305 | 305 | 4,000 | 1,525 |
| 1998-12-18 | 310 | 314 | 305 | 313 | 28,000 | 1,565 |
| 1998-12-17 | 302 | 302 | 298 | 300 | 57,000 | 1,500 |
| 1998-12-16 | 320 | 320 | 302 | 302 | 19,000 | 1,510 |
| 1998-12-15 | 320 | 320 | 310 | 310 | 54,000 | 1,550 |
| 1998-12-14 | 311 | 318 | 310 | 318 | 76,000 | 1,590 |
| 1998-12-11 | 311 | 314 | 311 | 312 | 124,000 | 1,560 |
| 1998-12-10 | 312 | 320 | 312 | 316 | 29,000 | 1,580 |
| 1998-12-09 | 314 | 318 | 310 | 314 | 18,000 | 1,570 |
| 1998-12-08 | 321 | 321 | 318 | 319 | 25,000 | 1,595 |
| 1998-12-07 | 315 | 319 | 315 | 319 | 15,000 | 1,595 |
| 1998-12-04 | 315 | 315 | 310 | 310 | 16,000 | 1,550 |
| 1998-12-03 | 320 | 321 | 318 | 318 | 46,000 | 1,590 |
| 1998-12-02 | 319 | 320 | 315 | 320 | 47,000 | 1,600 |
| 1998-12-01 | 301 | 309 | 299 | 305 | 193,000 | 1,525 |
| 1998-11-30 | 337 | 337 | 320 | 320 | 49,000 | 1,600 |
| 1998-11-27 | 335 | 340 | 333 | 340 | 64,000 | 1,700 |
| 1998-11-26 | 329 | 340 | 329 | 332 | 179,000 | 1,660 |
| 1998-11-25 | 317 | 330 | 310 | 326 | 108,000 | 1,630 |
| 1998-11-24 | 310 | 315 | 310 | 312 | 57,000 | 1,560 |
| 1998-11-20 | 300 | 306 | 300 | 306 | 81,000 | 1,530 |
| 1998-11-19 | 295 | 297 | 293 | 297 | 58,000 | 1,485 |
| 1998-11-18 | 291 | 295 | 290 | 293 | 88,000 | 1,465 |
| 1998-11-17 | 301 | 301 | 295 | 295 | 8,000 | 1,475 |
| 1998-11-16 | 291 | 306 | 291 | 295 | 8,000 | 1,475 |
| 1998-11-13 | 293 | 294 | 290 | 293 | 52,000 | 1,465 |
| 1998-11-12 | 293 | 295 | 290 | 291 | 16,000 | 1,455 |
| 1998-11-11 | 290 | 298 | 290 | 298 | 31,000 | 1,490 |
| 1998-11-10 | 296 | 296 | 290 | 290 | 13,000 | 1,450 |
| 1998-11-09 | 300 | 300 | 296 | 296 | 14,000 | 1,480 |
| 1998-11-06 | 307 | 307 | 296 | 296 | 38,000 | 1,480 |
| 1998-11-05 | 308 | 310 | 307 | 308 | 66,000 | 1,540 |
| 1998-11-04 | 310 | 310 | 305 | 309 | 48,000 | 1,545 |
| 1998-11-02 | 282 | 288 | 280 | 280 | 152,000 | 1,400 |
| 1998-10-30 | 296 | 296 | 279 | 281 | 129,000 | 1,405 |
| 1998-10-29 | 297 | 297 | 277 | 281 | 100,000 | 1,405 |
| 1998-10-28 | 302 | 305 | 296 | 297 | 100,000 | 1,485 |
| 1998-10-27 | 306 | 316 | 306 | 310 | 50,000 | 1,550 |
| 1998-10-26 | 312 | 316 | 311 | 316 | 23,000 | 1,580 |
| 1998-10-23 | 330 | 333 | 326 | 326 | 39,000 | 1,630 |
| 1998-10-22 | 322 | 332 | 322 | 325 | 144,000 | 1,625 |
| 1998-10-21 | 309 | 323 | 309 | 321 | 29,000 | 1,605 |
| 1998-10-20 | 306 | 308 | 300 | 308 | 25,000 | 1,540 |
| 1998-10-19 | 300 | 308 | 300 | 306 | 25,000 | 1,530 |
| 1998-10-16 | 307 | 307 | 302 | 304 | 18,000 | 1,520 |
| 1998-10-15 | 302 | 305 | 301 | 305 | 15,000 | 1,525 |
| 1998-10-14 | 312 | 313 | 302 | 302 | 15,000 | 1,510 |
| 1998-10-13 | 324 | 325 | 310 | 312 | 38,000 | 1,560 |
| 1998-10-12 | 325 | 327 | 320 | 320 | 43,000 | 1,600 |
| 1998-10-09 | 306 | 315 | 300 | 300 | 35,000 | 1,500 |
| 1998-10-08 | 325 | 327 | 320 | 320 | 77,000 | 1,600 |
| 1998-10-07 | 300 | 326 | 295 | 325 | 115,000 | 1,625 |
| 1998-10-06 | 296 | 305 | 296 | 300 | 29,000 | 1,500 |
| 1998-10-05 | 295 | 295 | 286 | 290 | 30,000 | 1,450 |
| 1998-10-02 | 289 | 290 | 280 | 285 | 63,000 | 1,425 |
| 1998-10-01 | 293 | 296 | 290 | 290 | 38,000 | 1,450 |
| 1998-09-30 | 313 | 314 | 295 | 300 | 31,000 | 1,500 |
| 1998-09-29 | 308 | 308 | 293 | 293 | 12,000 | 1,465 |
| 1998-09-28 | 295 | 310 | 295 | 309 | 17,000 | 1,545 |
| 1998-09-25 | 307 | 307 | 295 | 295 | 11,000 | 1,475 |
| 1998-09-24 | 319 | 319 | 315 | 318 | 19,000 | 1,590 |
| 1998-09-22 | 310 | 315 | 307 | 307 | 82,000 | 1,535 |
| 1998-09-21 | 299 | 315 | 299 | 315 | 11,000 | 1,575 |
| 1998-09-18 | 292 | 310 | 292 | 309 | 70,000 | 1,545 |
| 1998-09-17 | 304 | 305 | 301 | 301 | 21,000 | 1,505 |
| 1998-09-16 | 301 | 305 | 301 | 303 | 19,000 | 1,515 |
| 1998-09-14 | 313 | 313 | 295 | 295 | 8,000 | 1,475 |
| 1998-09-11 | 292 | 300 | 291 | 293 | 81,000 | 1,465 |
| 1998-09-10 | 305 | 316 | 300 | 300 | 16,000 | 1,500 |
| 1998-09-09 | 315 | 316 | 301 | 315 | 49,000 | 1,575 |
| 1998-09-08 | 313 | 319 | 313 | 316 | 52,000 | 1,580 |
| 1998-09-07 | 301 | 317 | 301 | 313 | 70,000 | 1,565 |
| 1998-09-04 | 308 | 310 | 305 | 305 | 34,000 | 1,525 |
| 1998-09-03 | 305 | 309 | 295 | 309 | 59,000 | 1,545 |
| 1998-09-02 | 301 | 306 | 301 | 305 | 38,000 | 1,525 |
| 1998-09-01 | 300 | 310 | 291 | 296 | 36,000 | 1,480 |
| 1998-08-31 | 292 | 306 | 291 | 306 | 40,000 | 1,530 |
| 1998-08-28 | 291 | 298 | 291 | 293 | 49,000 | 1,465 |
| 1998-08-27 | 299 | 304 | 291 | 304 | 61,000 | 1,520 |
| 1998-08-26 | 311 | 311 | 300 | 300 | 40,000 | 1,500 |
| 1998-08-25 | 315 | 320 | 310 | 310 | 34,000 | 1,550 |
| 1998-08-24 | 308 | 309 | 303 | 305 | 39,000 | 1,525 |
| 1998-08-21 | 312 | 316 | 308 | 308 | 22,000 | 1,540 |
| 1998-08-20 | 324 | 324 | 315 | 320 | 37,000 | 1,600 |
| 1998-08-19 | 312 | 319 | 310 | 319 | 27,000 | 1,595 |
| 1998-08-18 | 300 | 302 | 300 | 302 | 16,000 | 1,510 |
| 1998-08-17 | 302 | 304 | 300 | 300 | 52,000 | 1,500 |
| 1998-08-14 | 300 | 303 | 300 | 302 | 64,000 | 1,510 |
| 1998-08-13 | 305 | 309 | 302 | 308 | 65,000 | 1,540 |
| 1998-08-12 | 300 | 305 | 300 | 305 | 122,000 | 1,525 |
| 1998-08-11 | 316 | 316 | 309 | 309 | 98,000 | 1,545 |
| 1998-08-10 | 313 | 315 | 311 | 314 | 65,000 | 1,570 |
| 1998-08-07 | 318 | 318 | 313 | 314 | 49,000 | 1,570 |
| 1998-08-06 | 320 | 325 | 318 | 318 | 55,000 | 1,590 |
| 1998-08-05 | 320 | 320 | 312 | 313 | 197,000 | 1,565 |
| 1998-08-04 | 331 | 335 | 321 | 321 | 178,000 | 1,605 |
| 1998-08-03 | 343 | 343 | 334 | 334 | 101,000 | 1,670 |
| 1998-07-31 | 353 | 353 | 343 | 343 | 64,000 | 1,715 |
| 1998-07-30 | 360 | 360 | 348 | 348 | 28,000 | 1,740 |
| 1998-07-29 | 343 | 350 | 343 | 350 | 25,000 | 1,750 |
| 1998-07-28 | 345 | 352 | 343 | 345 | 44,000 | 1,725 |
| 1998-07-27 | 366 | 366 | 343 | 345 | 66,000 | 1,725 |
| 1998-07-24 | 361 | 362 | 361 | 361 | 53,000 | 1,805 |
| 1998-07-23 | 357 | 358 | 357 | 357 | 85,000 | 1,785 |
| 1998-07-22 | 360 | 360 | 351 | 353 | 48,000 | 1,765 |
| 1998-07-21 | 370 | 376 | 360 | 365 | 197,000 | 1,825 |
| 1998-07-17 | 355 | 362 | 355 | 360 | 96,000 | 1,800 |
| 1998-07-16 | 361 | 370 | 361 | 369 | 78,000 | 1,845 |
| 1998-07-15 | 356 | 366 | 355 | 359 | 54,000 | 1,795 |
| 1998-07-14 | 352 | 356 | 341 | 356 | 30,000 | 1,780 |
| 1998-07-13 | 345 | 350 | 343 | 350 | 26,000 | 1,750 |
| 1998-07-10 | 359 | 359 | 350 | 355 | 43,000 | 1,775 |
| 1998-07-09 | 366 | 366 | 351 | 356 | 44,000 | 1,780 |
| 1998-07-08 | 360 | 360 | 354 | 356 | 38,000 | 1,780 |
| 1998-07-07 | 370 | 370 | 360 | 361 | 71,000 | 1,805 |
| 1998-07-06 | 365 | 370 | 359 | 360 | 65,000 | 1,800 |
| 1998-07-03 | 351 | 356 | 351 | 355 | 62,000 | 1,775 |
| 1998-07-02 | 359 | 370 | 359 | 365 | 168,000 | 1,825 |
| 1998-07-01 | 351 | 355 | 346 | 355 | 85,000 | 1,775 |
| 1998-06-30 | 344 | 350 | 344 | 344 | 57,000 | 1,720 |
| 1998-06-29 | 340 | 340 | 330 | 340 | 10,000 | 1,700 |
| 1998-06-26 | 335 | 340 | 331 | 340 | 7,000 | 1,700 |
| 1998-06-25 | 343 | 343 | 335 | 335 | 43,000 | 1,675 |
| 1998-06-24 | 349 | 349 | 335 | 340 | 90,000 | 1,700 |
| 1998-06-23 | 343 | 359 | 343 | 359 | 104,000 | 1,795 |
| 1998-06-22 | 325 | 335 | 325 | 335 | 27,000 | 1,675 |
| 1998-06-19 | 330 | 330 | 326 | 330 | 42,000 | 1,650 |
| 1998-06-18 | 333 | 333 | 325 | 332 | 85,000 | 1,660 |
| 1998-06-17 | 300 | 325 | 300 | 315 | 120,000 | 1,575 |
| 1998-06-16 | 298 | 299 | 290 | 299 | 50,000 | 1,495 |
| 1998-06-15 | 305 | 306 | 298 | 300 | 64,000 | 1,500 |
| 1998-06-12 | 309 | 315 | 308 | 308 | 128,000 | 1,540 |
| 1998-06-11 | 309 | 315 | 308 | 315 | 42,000 | 1,575 |
| 1998-06-10 | 328 | 328 | 308 | 308 | 13,000 | 1,540 |
| 1998-06-09 | 308 | 309 | 307 | 308 | 17,000 | 1,540 |
| 1998-06-08 | 309 | 310 | 305 | 309 | 29,000 | 1,545 |
| 1998-06-05 | 314 | 314 | 305 | 305 | 40,000 | 1,525 |
| 1998-06-04 | 312 | 313 | 307 | 313 | 119,000 | 1,565 |
| 1998-06-03 | 322 | 322 | 312 | 312 | 32,000 | 1,560 |
| 1998-06-02 | 333 | 333 | 324 | 324 | 17,000 | 1,620 |
| 1998-06-01 | 338 | 338 | 323 | 323 | 10,000 | 1,615 |
| 1998-05-29 | 326 | 334 | 323 | 325 | 10,000 | 1,625 |
| 1998-05-28 | 328 | 329 | 323 | 326 | 21,000 | 1,630 |
| 1998-05-27 | 330 | 343 | 330 | 332 | 47,000 | 1,660 |
| 1998-05-26 | 330 | 333 | 330 | 333 | 50,000 | 1,665 |
| 1998-05-25 | 332 | 340 | 320 | 320 | 73,000 | 1,600 |
| 1998-05-22 | 330 | 332 | 327 | 332 | 22,000 | 1,660 |
| 1998-05-21 | 336 | 336 | 321 | 326 | 37,000 | 1,630 |
| 1998-05-20 | 331 | 336 | 331 | 336 | 26,000 | 1,680 |
| 1998-05-19 | 321 | 340 | 317 | 340 | 35,000 | 1,700 |
| 1998-05-18 | 307 | 321 | 307 | 320 | 114,000 | 1,600 |
| 1998-05-15 | 320 | 320 | 300 | 300 | 325,000 | 1,500 |
| 1998-05-14 | 334 | 334 | 320 | 320 | 38,000 | 1,600 |
| 1998-05-13 | 341 | 341 | 334 | 334 | 118,000 | 1,670 |
| 1998-05-12 | 348 | 348 | 335 | 337 | 15,000 | 1,685 |
| 1998-05-11 | 334 | 340 | 331 | 339 | 28,000 | 1,695 |
| 1998-05-08 | 322 | 330 | 322 | 325 | 27,000 | 1,625 |
| 1998-05-07 | 340 | 340 | 320 | 330 | 157,000 | 1,650 |
| 1998-05-06 | 357 | 357 | 333 | 344 | 41,000 | 1,720 |
| 1998-05-01 | 360 | 360 | 352 | 352 | 26,000 | 1,760 |
| 1998-04-30 | 350 | 355 | 350 | 355 | 63,000 | 1,775 |
| 1998-04-28 | 346 | 360 | 346 | 360 | 20,000 | 1,800 |
| 1998-04-27 | 360 | 360 | 351 | 352 | 26,000 | 1,760 |
| 1998-04-24 | 370 | 374 | 364 | 372 | 15,000 | 1,860 |
| 1998-04-23 | 360 | 361 | 360 | 360 | 7,000 | 1,800 |
| 1998-04-22 | 372 | 375 | 350 | 375 | 41,000 | 1,875 |
| 1998-04-21 | 368 | 375 | 365 | 365 | 23,000 | 1,825 |
| 1998-04-20 | 350 | 361 | 350 | 361 | 20,000 | 1,805 |
| 1998-04-17 | 360 | 360 | 340 | 360 | 52,000 | 1,800 |
| 1998-04-16 | 364 | 380 | 360 | 360 | 112,000 | 1,800 |
| 1998-04-15 | 350 | 367 | 350 | 364 | 18,000 | 1,820 |
| 1998-04-14 | 351 | 356 | 350 | 353 | 20,000 | 1,765 |
| 1998-04-13 | 350 | 360 | 350 | 355 | 8,000 | 1,775 |
| 1998-04-10 | 370 | 370 | 360 | 360 | 67,000 | 1,800 |
| 1998-04-09 | 358 | 365 | 355 | 365 | 18,000 | 1,825 |
| 1998-04-08 | 350 | 362 | 350 | 358 | 72,000 | 1,790 |
| 1998-04-07 | 332 | 360 | 332 | 355 | 87,000 | 1,775 |
| 1998-04-06 | 321 | 330 | 320 | 325 | 73,000 | 1,625 |
| 1998-04-03 | 302 | 326 | 302 | 311 | 56,000 | 1,555 |
| 1998-04-02 | 320 | 320 | 298 | 310 | 132,000 | 1,550 |
| 1998-04-01 | 378 | 378 | 355 | 355 | 58,000 | 1,775 |
| 1998-03-31 | 389 | 389 | 363 | 372 | 56,000 | 1,860 |
| 1998-03-30 | 404 | 404 | 380 | 380 | 76,000 | 1,900 |
| 1998-03-27 | 395 | 398 | 389 | 397 | 49,000 | 1,985 |
| 1998-03-26 | 390 | 400 | 385 | 397 | 41,000 | 1,985 |
| 1998-03-25 | 403 | 403 | 390 | 394 | 30,000 | 1,970 |
| 1998-03-24 | 391 | 391 | 371 | 390 | 57,000 | 1,950 |
| 1998-03-23 | 397 | 398 | 396 | 396 | 58,000 | 1,980 |
| 1998-03-20 | 393 | 398 | 393 | 396 | 59,000 | 1,980 |
| 1998-03-19 | 390 | 397 | 390 | 393 | 49,000 | 1,965 |
| 1998-03-18 | 401 | 408 | 390 | 390 | 87,000 | 1,950 |
| 1998-03-17 | 406 | 406 | 402 | 405 | 158,000 | 2,025 |
| 1998-03-16 | 407 | 408 | 405 | 406 | 92,000 | 2,030 |
| 1998-03-13 | 407 | 409 | 405 | 408 | 149,000 | 2,040 |
| 1998-03-12 | 408 | 409 | 405 | 408 | 29,000 | 2,040 |
| 1998-03-11 | 413 | 413 | 403 | 403 | 91,000 | 2,015 |
| 1998-03-10 | 400 | 409 | 399 | 403 | 159,000 | 2,015 |
| 1998-03-09 | 401 | 408 | 400 | 400 | 96,000 | 2,000 |
| 1998-03-06 | 400 | 405 | 400 | 404 | 97,000 | 2,020 |
| 1998-03-05 | 418 | 418 | 401 | 401 | 234,000 | 2,005 |
| 1998-03-04 | 403 | 422 | 403 | 422 | 106,000 | 2,110 |
| 1998-03-03 | 405 | 423 | 400 | 408 | 179,000 | 2,040 |
| 1998-03-02 | 404 | 416 | 404 | 410 | 121,000 | 2,050 |
| 1998-02-27 | 387 | 400 | 387 | 399 | 93,000 | 1,995 |
| 1998-02-26 | 385 | 390 | 385 | 385 | 35,000 | 1,925 |
| 1998-02-25 | 381 | 381 | 355 | 375 | 115,000 | 1,875 |
| 1998-02-24 | 390 | 395 | 377 | 377 | 147,000 | 1,885 |
| 1998-02-23 | 390 | 395 | 385 | 385 | 98,000 | 1,925 |
| 1998-02-20 | 401 | 401 | 393 | 400 | 156,000 | 2,000 |
| 1998-02-19 | 407 | 410 | 401 | 405 | 40,000 | 2,025 |
| 1998-02-18 | 407 | 420 | 406 | 415 | 86,000 | 2,075 |
| 1998-02-17 | 410 | 410 | 390 | 407 | 141,000 | 2,035 |
| 1998-02-16 | 428 | 428 | 396 | 410 | 229,000 | 2,050 |
| 1998-02-13 | 450 | 451 | 430 | 431 | 235,000 | 2,155 |
| 1998-02-12 | 440 | 470 | 437 | 445 | 692,000 | 2,225 |
| 1998-02-10 | 450 | 450 | 433 | 437 | 280,000 | 2,185 |
| 1998-02-09 | 455 | 466 | 430 | 440 | 385,000 | 2,200 |
| 1998-02-06 | 458 | 458 | 438 | 450 | 483,000 | 2,250 |
| 1998-02-05 | 427 | 478 | 426 | 458 | 2,664,000 | 2,290 |
| 1998-02-04 | 456 | 458 | 424 | 427 | 1,472,000 | 2,135 |
| 1998-02-03 | 400 | 460 | 399 | 460 | 2,281,000 | 2,300 |
| 1998-02-02 | 381 | 402 | 371 | 380 | 493,000 | 1,900 |
| 1998-01-30 | 377 | 377 | 350 | 371 | 298,000 | 1,855 |
| 1998-01-29 | 410 | 412 | 362 | 377 | 649,000 | 1,885 |
| 1998-01-28 | 400 | 423 | 390 | 405 | 1,099,000 | 2,025 |
| 1998-01-27 | 340 | 360 | 340 | 359 | 1,994,000 | 1,795 |
| 1998-01-26 | 321 | 337 | 320 | 320 | 1,022,000 | 1,600 |
| 1998-01-23 | 316 | 320 | 310 | 318 | 184,000 | 1,590 |
| 1998-01-22 | 321 | 330 | 316 | 319 | 203,000 | 1,595 |
| 1998-01-21 | 330 | 330 | 316 | 320 | 140,000 | 1,600 |
| 1998-01-20 | 338 | 338 | 320 | 320 | 169,000 | 1,600 |
| 1998-01-19 | 328 | 334 | 323 | 333 | 159,000 | 1,665 |
| 1998-01-16 | 318 | 320 | 315 | 318 | 131,000 | 1,590 |
| 1998-01-14 | 325 | 325 | 308 | 308 | 47,000 | 1,540 |
| 1998-01-13 | 331 | 331 | 320 | 320 | 26,000 | 1,600 |
| 1998-01-12 | 335 | 335 | 325 | 328 | 144,000 | 1,640 |
| 1998-01-09 | 335 | 348 | 328 | 348 | 15,000 | 1,740 |
| 1998-01-08 | 328 | 345 | 328 | 337 | 28,000 | 1,685 |
| 1998-01-07 | 328 | 337 | 325 | 337 | 53,000 | 1,685 |
| 1998-01-06 | 332 | 332 | 316 | 327 | 13,000 | 1,635 |
| 1998-01-05 | 317 | 332 | 317 | 327 | 3,000 | 1,635 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
