7905 大建工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 293 | 300 | 293 | 300 | 15,000 | 1,500 |
| 1999-12-29 | 293 | 300 | 291 | 291 | 32,000 | 1,455 |
| 1999-12-28 | 300 | 305 | 290 | 290 | 35,000 | 1,450 |
| 1999-12-27 | 288 | 300 | 288 | 300 | 43,000 | 1,500 |
| 1999-12-24 | 288 | 300 | 288 | 290 | 68,000 | 1,450 |
| 1999-12-22 | 285 | 293 | 285 | 288 | 142,000 | 1,440 |
| 1999-12-21 | 290 | 292 | 289 | 290 | 128,000 | 1,450 |
| 1999-12-20 | 292 | 296 | 291 | 292 | 147,000 | 1,460 |
| 1999-12-17 | 295 | 295 | 291 | 292 | 54,000 | 1,460 |
| 1999-12-16 | 310 | 310 | 295 | 295 | 116,000 | 1,475 |
| 1999-12-15 | 306 | 310 | 291 | 291 | 192,000 | 1,455 |
| 1999-12-14 | 308 | 310 | 304 | 304 | 50,000 | 1,520 |
| 1999-12-13 | 310 | 314 | 300 | 307 | 68,000 | 1,535 |
| 1999-12-10 | 300 | 307 | 300 | 307 | 243,000 | 1,535 |
| 1999-12-09 | 310 | 312 | 300 | 300 | 192,000 | 1,500 |
| 1999-12-08 | 315 | 316 | 311 | 315 | 87,000 | 1,575 |
| 1999-12-07 | 325 | 328 | 317 | 317 | 62,000 | 1,585 |
| 1999-12-06 | 320 | 321 | 318 | 321 | 78,000 | 1,605 |
| 1999-12-03 | 330 | 330 | 315 | 328 | 114,000 | 1,640 |
| 1999-12-02 | 332 | 333 | 320 | 324 | 236,000 | 1,620 |
| 1999-12-01 | 335 | 335 | 329 | 331 | 215,000 | 1,655 |
| 1999-11-30 | 335 | 335 | 330 | 330 | 155,000 | 1,650 |
| 1999-11-29 | 341 | 341 | 332 | 335 | 55,000 | 1,675 |
| 1999-11-26 | 342 | 346 | 334 | 336 | 64,000 | 1,680 |
| 1999-11-25 | 356 | 356 | 339 | 342 | 109,000 | 1,710 |
| 1999-11-24 | 350 | 356 | 350 | 355 | 64,000 | 1,775 |
| 1999-11-22 | 378 | 378 | 365 | 368 | 50,000 | 1,840 |
| 1999-11-19 | 378 | 379 | 368 | 373 | 178,000 | 1,865 |
| 1999-11-18 | 396 | 396 | 379 | 379 | 76,000 | 1,895 |
| 1999-11-17 | 345 | 352 | 343 | 346 | 228,000 | 1,730 |
| 1999-11-16 | 349 | 350 | 340 | 342 | 151,000 | 1,710 |
| 1999-11-15 | 370 | 377 | 350 | 351 | 175,000 | 1,755 |
| 1999-11-12 | 400 | 400 | 375 | 380 | 205,000 | 1,900 |
| 1999-11-11 | 390 | 410 | 385 | 390 | 428,000 | 1,950 |
| 1999-11-10 | 370 | 385 | 366 | 385 | 295,000 | 1,925 |
| 1999-11-09 | 360 | 370 | 356 | 361 | 248,000 | 1,805 |
| 1999-11-08 | 335 | 370 | 335 | 350 | 740,000 | 1,750 |
| 1999-11-05 | 330 | 335 | 329 | 330 | 226,000 | 1,650 |
| 1999-11-04 | 340 | 340 | 330 | 331 | 119,000 | 1,655 |
| 1999-11-02 | 348 | 348 | 340 | 345 | 87,000 | 1,725 |
| 1999-11-01 | 355 | 360 | 340 | 343 | 109,000 | 1,715 |
| 1999-10-29 | 348 | 370 | 348 | 370 | 82,000 | 1,850 |
| 1999-10-28 | 358 | 360 | 348 | 348 | 50,000 | 1,740 |
| 1999-10-27 | 360 | 360 | 351 | 358 | 42,000 | 1,790 |
| 1999-10-26 | 366 | 366 | 356 | 356 | 39,000 | 1,780 |
| 1999-10-25 | 376 | 376 | 366 | 367 | 30,000 | 1,835 |
| 1999-10-22 | 376 | 376 | 365 | 365 | 35,000 | 1,825 |
| 1999-10-21 | 366 | 380 | 365 | 366 | 117,000 | 1,830 |
| 1999-10-20 | 385 | 385 | 365 | 366 | 33,000 | 1,830 |
| 1999-10-19 | 366 | 371 | 365 | 371 | 32,000 | 1,855 |
| 1999-10-18 | 372 | 375 | 365 | 365 | 93,000 | 1,825 |
| 1999-10-15 | 372 | 383 | 370 | 380 | 132,000 | 1,900 |
| 1999-10-14 | 375 | 375 | 365 | 371 | 60,000 | 1,855 |
| 1999-10-13 | 380 | 397 | 370 | 379 | 82,000 | 1,895 |
| 1999-10-12 | 365 | 390 | 365 | 375 | 134,000 | 1,875 |
| 1999-10-08 | 382 | 382 | 358 | 359 | 124,000 | 1,795 |
| 1999-10-07 | 385 | 385 | 375 | 377 | 123,000 | 1,885 |
| 1999-10-06 | 386 | 390 | 383 | 385 | 64,000 | 1,925 |
| 1999-10-05 | 385 | 394 | 385 | 385 | 65,000 | 1,925 |
| 1999-10-04 | 399 | 410 | 386 | 398 | 72,000 | 1,990 |
| 1999-10-01 | 409 | 410 | 398 | 399 | 61,000 | 1,995 |
| 1999-09-30 | 394 | 416 | 391 | 415 | 47,000 | 2,075 |
| 1999-09-29 | 409 | 421 | 384 | 384 | 43,000 | 1,920 |
| 1999-09-28 | 396 | 409 | 384 | 409 | 52,000 | 2,045 |
| 1999-09-27 | 381 | 397 | 380 | 381 | 77,000 | 1,905 |
| 1999-09-24 | 410 | 410 | 388 | 388 | 93,000 | 1,940 |
| 1999-09-22 | 390 | 400 | 390 | 395 | 147,000 | 1,975 |
| 1999-09-21 | 420 | 420 | 405 | 406 | 57,000 | 2,030 |
| 1999-09-20 | 415 | 419 | 410 | 419 | 79,000 | 2,095 |
| 1999-09-17 | 380 | 410 | 380 | 400 | 320,000 | 2,000 |
| 1999-09-16 | 435 | 439 | 430 | 439 | 88,000 | 2,195 |
| 1999-09-14 | 447 | 450 | 436 | 441 | 147,000 | 2,205 |
| 1999-09-13 | 440 | 449 | 435 | 449 | 72,000 | 2,245 |
| 1999-09-10 | 460 | 460 | 432 | 443 | 106,000 | 2,215 |
| 1999-09-09 | 444 | 460 | 435 | 460 | 47,000 | 2,300 |
| 1999-09-08 | 435 | 436 | 431 | 435 | 205,000 | 2,175 |
| 1999-09-07 | 440 | 444 | 435 | 435 | 96,000 | 2,175 |
| 1999-09-06 | 464 | 464 | 441 | 443 | 122,000 | 2,215 |
| 1999-09-03 | 481 | 481 | 460 | 461 | 91,000 | 2,305 |
| 1999-09-02 | 490 | 490 | 481 | 481 | 32,000 | 2,405 |
| 1999-09-01 | 490 | 490 | 481 | 481 | 15,000 | 2,405 |
| 1999-08-31 | 482 | 486 | 481 | 481 | 18,000 | 2,405 |
| 1999-08-30 | 495 | 495 | 481 | 482 | 53,000 | 2,410 |
| 1999-08-27 | 500 | 504 | 495 | 495 | 15,000 | 2,475 |
| 1999-08-26 | 500 | 505 | 500 | 500 | 76,000 | 2,500 |
| 1999-08-25 | 515 | 520 | 510 | 520 | 56,000 | 2,600 |
| 1999-08-24 | 505 | 515 | 505 | 515 | 17,000 | 2,575 |
| 1999-08-23 | 495 | 515 | 495 | 505 | 30,000 | 2,525 |
| 1999-08-20 | 515 | 515 | 485 | 485 | 33,000 | 2,425 |
| 1999-08-19 | 520 | 520 | 491 | 491 | 36,000 | 2,455 |
| 1999-08-18 | 505 | 514 | 505 | 512 | 22,000 | 2,560 |
| 1999-08-17 | 514 | 514 | 503 | 505 | 24,000 | 2,525 |
| 1999-08-16 | 501 | 514 | 501 | 514 | 23,000 | 2,570 |
| 1999-08-13 | 500 | 511 | 500 | 501 | 26,000 | 2,505 |
| 1999-08-12 | 488 | 497 | 487 | 496 | 15,000 | 2,480 |
| 1999-08-11 | 487 | 491 | 487 | 488 | 31,000 | 2,440 |
| 1999-08-10 | 499 | 499 | 486 | 492 | 17,000 | 2,460 |
| 1999-08-09 | 480 | 500 | 479 | 500 | 37,000 | 2,500 |
| 1999-08-06 | 490 | 490 | 470 | 482 | 39,000 | 2,410 |
| 1999-08-05 | 506 | 506 | 495 | 495 | 34,000 | 2,475 |
| 1999-08-04 | 510 | 510 | 500 | 500 | 35,000 | 2,500 |
| 1999-08-03 | 510 | 520 | 505 | 520 | 30,000 | 2,600 |
| 1999-08-02 | 528 | 528 | 518 | 520 | 48,000 | 2,600 |
| 1999-07-30 | 532 | 538 | 520 | 538 | 84,000 | 2,690 |
| 1999-07-29 | 530 | 539 | 530 | 532 | 65,000 | 2,660 |
| 1999-07-28 | 530 | 530 | 524 | 525 | 39,000 | 2,625 |
| 1999-07-27 | 527 | 539 | 527 | 531 | 54,000 | 2,655 |
| 1999-07-26 | 525 | 528 | 523 | 527 | 55,000 | 2,635 |
| 1999-07-23 | 525 | 535 | 520 | 533 | 76,000 | 2,665 |
| 1999-07-22 | 558 | 558 | 534 | 535 | 76,000 | 2,675 |
| 1999-07-21 | 553 | 560 | 550 | 560 | 44,000 | 2,800 |
| 1999-07-19 | 560 | 561 | 553 | 553 | 86,000 | 2,765 |
| 1999-07-16 | 551 | 555 | 550 | 550 | 77,000 | 2,750 |
| 1999-07-15 | 565 | 570 | 550 | 551 | 155,000 | 2,755 |
| 1999-07-14 | 575 | 580 | 562 | 570 | 500,000 | 2,850 |
| 1999-07-13 | 548 | 581 | 548 | 581 | 242,000 | 2,905 |
| 1999-07-12 | 534 | 552 | 534 | 548 | 71,000 | 2,740 |
| 1999-07-09 | 535 | 541 | 530 | 536 | 89,000 | 2,680 |
| 1999-07-08 | 530 | 536 | 526 | 529 | 104,000 | 2,645 |
| 1999-07-07 | 530 | 532 | 530 | 530 | 86,000 | 2,650 |
| 1999-07-06 | 532 | 540 | 530 | 530 | 137,000 | 2,650 |
| 1999-07-05 | 530 | 542 | 530 | 533 | 99,000 | 2,665 |
| 1999-07-02 | 559 | 559 | 530 | 545 | 136,000 | 2,725 |
| 1999-07-01 | 564 | 564 | 549 | 549 | 80,000 | 2,745 |
| 1999-06-30 | 567 | 567 | 547 | 547 | 92,000 | 2,735 |
| 1999-06-29 | 569 | 569 | 532 | 540 | 133,000 | 2,700 |
| 1999-06-28 | 549 | 549 | 540 | 549 | 126,000 | 2,745 |
| 1999-06-25 | 535 | 548 | 530 | 539 | 108,000 | 2,695 |
| 1999-06-24 | 560 | 570 | 539 | 539 | 149,000 | 2,695 |
| 1999-06-23 | 562 | 576 | 562 | 562 | 171,000 | 2,810 |
| 1999-06-22 | 580 | 580 | 570 | 578 | 567,000 | 2,890 |
| 1999-06-21 | 550 | 578 | 550 | 565 | 361,000 | 2,825 |
| 1999-06-18 | 545 | 550 | 535 | 538 | 458,000 | 2,690 |
| 1999-06-17 | 540 | 540 | 528 | 535 | 380,000 | 2,675 |
| 1999-06-16 | 520 | 546 | 519 | 530 | 651,000 | 2,650 |
| 1999-06-15 | 509 | 510 | 502 | 510 | 173,000 | 2,550 |
| 1999-06-14 | 500 | 508 | 497 | 508 | 146,000 | 2,540 |
| 1999-06-11 | 500 | 507 | 493 | 493 | 322,000 | 2,465 |
| 1999-06-10 | 482 | 500 | 482 | 500 | 125,000 | 2,500 |
| 1999-06-09 | 475 | 482 | 475 | 480 | 88,000 | 2,400 |
| 1999-06-08 | 485 | 490 | 475 | 480 | 102,000 | 2,400 |
| 1999-06-07 | 472 | 484 | 472 | 483 | 94,000 | 2,415 |
| 1999-06-04 | 479 | 481 | 474 | 477 | 97,000 | 2,385 |
| 1999-06-03 | 500 | 500 | 478 | 485 | 97,000 | 2,425 |
| 1999-06-02 | 480 | 495 | 479 | 495 | 123,000 | 2,475 |
| 1999-06-01 | 480 | 480 | 470 | 478 | 130,000 | 2,390 |
| 1999-05-31 | 480 | 480 | 468 | 479 | 87,000 | 2,395 |
| 1999-05-28 | 491 | 491 | 480 | 482 | 96,000 | 2,410 |
| 1999-05-27 | 495 | 496 | 487 | 496 | 176,000 | 2,480 |
| 1999-05-26 | 484 | 486 | 476 | 482 | 223,000 | 2,410 |
| 1999-05-25 | 490 | 495 | 479 | 486 | 148,000 | 2,430 |
| 1999-05-24 | 520 | 520 | 495 | 500 | 142,000 | 2,500 |
| 1999-05-21 | 514 | 518 | 500 | 511 | 593,000 | 2,555 |
| 1999-05-20 | 509 | 515 | 495 | 515 | 244,000 | 2,575 |
| 1999-05-19 | 525 | 525 | 498 | 504 | 382,000 | 2,520 |
| 1999-05-18 | 495 | 530 | 493 | 520 | 757,000 | 2,600 |
| 1999-05-17 | 498 | 498 | 487 | 492 | 259,000 | 2,460 |
| 1999-05-14 | 509 | 509 | 497 | 503 | 421,000 | 2,515 |
| 1999-05-13 | 490 | 510 | 490 | 495 | 1,157,000 | 2,475 |
| 1999-05-12 | 451 | 498 | 450 | 498 | 750,000 | 2,490 |
| 1999-05-11 | 456 | 466 | 455 | 459 | 212,000 | 2,295 |
| 1999-05-10 | 475 | 475 | 456 | 456 | 532,000 | 2,280 |
| 1999-05-07 | 469 | 479 | 462 | 470 | 1,108,000 | 2,350 |
| 1999-05-06 | 424 | 450 | 424 | 441 | 616,000 | 2,205 |
| 1999-04-30 | 413 | 419 | 412 | 414 | 78,000 | 2,070 |
| 1999-04-28 | 418 | 419 | 410 | 412 | 70,000 | 2,060 |
| 1999-04-27 | 417 | 420 | 410 | 410 | 73,000 | 2,050 |
| 1999-04-26 | 410 | 417 | 410 | 415 | 60,000 | 2,075 |
| 1999-04-23 | 415 | 421 | 411 | 417 | 114,000 | 2,085 |
| 1999-04-22 | 417 | 418 | 410 | 415 | 101,000 | 2,075 |
| 1999-04-21 | 420 | 420 | 408 | 415 | 181,000 | 2,075 |
| 1999-04-20 | 412 | 415 | 405 | 405 | 98,000 | 2,025 |
| 1999-04-19 | 422 | 424 | 410 | 413 | 126,000 | 2,065 |
| 1999-04-16 | 420 | 423 | 415 | 415 | 219,000 | 2,075 |
| 1999-04-15 | 421 | 425 | 418 | 420 | 540,000 | 2,100 |
| 1999-04-14 | 404 | 405 | 390 | 396 | 222,000 | 1,980 |
| 1999-04-13 | 402 | 408 | 398 | 405 | 144,000 | 2,025 |
| 1999-04-12 | 415 | 415 | 400 | 402 | 185,000 | 2,010 |
| 1999-04-09 | 412 | 415 | 405 | 413 | 402,000 | 2,065 |
| 1999-04-08 | 412 | 412 | 398 | 402 | 307,000 | 2,010 |
| 1999-04-07 | 380 | 414 | 380 | 414 | 1,095,000 | 2,070 |
| 1999-04-06 | 372 | 373 | 367 | 370 | 167,000 | 1,850 |
| 1999-04-05 | 370 | 372 | 362 | 367 | 179,000 | 1,835 |
| 1999-04-02 | 365 | 365 | 355 | 358 | 94,000 | 1,790 |
| 1999-04-01 | 365 | 369 | 360 | 365 | 120,000 | 1,825 |
| 1999-03-31 | 358 | 369 | 356 | 363 | 74,000 | 1,815 |
| 1999-03-30 | 370 | 370 | 361 | 362 | 33,000 | 1,810 |
| 1999-03-29 | 370 | 372 | 364 | 368 | 118,000 | 1,840 |
| 1999-03-26 | 372 | 375 | 363 | 367 | 215,000 | 1,835 |
| 1999-03-25 | 356 | 365 | 355 | 362 | 158,000 | 1,810 |
| 1999-03-24 | 360 | 369 | 355 | 358 | 167,000 | 1,790 |
| 1999-03-23 | 370 | 370 | 362 | 362 | 180,000 | 1,810 |
| 1999-03-19 | 360 | 370 | 358 | 370 | 550,000 | 1,850 |
| 1999-03-18 | 358 | 365 | 350 | 350 | 677,000 | 1,750 |
| 1999-03-17 | 350 | 370 | 347 | 348 | 558,000 | 1,740 |
| 1999-03-16 | 322 | 350 | 320 | 348 | 750,000 | 1,740 |
| 1999-03-15 | 319 | 320 | 313 | 318 | 144,000 | 1,590 |
| 1999-03-12 | 315 | 320 | 313 | 317 | 356,000 | 1,585 |
| 1999-03-11 | 312 | 314 | 310 | 311 | 209,000 | 1,555 |
| 1999-03-10 | 300 | 315 | 297 | 308 | 285,000 | 1,540 |
| 1999-03-09 | 301 | 301 | 290 | 295 | 98,000 | 1,475 |
| 1999-03-08 | 303 | 303 | 297 | 300 | 153,000 | 1,500 |
| 1999-03-05 | 282 | 305 | 282 | 305 | 241,000 | 1,525 |
| 1999-03-04 | 291 | 291 | 280 | 282 | 251,000 | 1,410 |
| 1999-03-03 | 285 | 288 | 285 | 286 | 42,000 | 1,430 |
| 1999-03-02 | 290 | 295 | 285 | 285 | 81,000 | 1,425 |
| 1999-03-01 | 299 | 299 | 290 | 292 | 113,000 | 1,460 |
| 1999-02-26 | 295 | 298 | 292 | 292 | 83,000 | 1,460 |
| 1999-02-25 | 286 | 290 | 284 | 284 | 127,000 | 1,420 |
| 1999-02-24 | 291 | 291 | 285 | 286 | 141,000 | 1,430 |
| 1999-02-23 | 290 | 293 | 287 | 290 | 141,000 | 1,450 |
| 1999-02-22 | 305 | 305 | 290 | 290 | 36,000 | 1,450 |
| 1999-02-19 | 295 | 297 | 295 | 295 | 14,000 | 1,475 |
| 1999-02-18 | 301 | 301 | 293 | 295 | 104,000 | 1,475 |
| 1999-02-17 | 303 | 303 | 300 | 303 | 58,000 | 1,515 |
| 1999-02-16 | 299 | 303 | 299 | 303 | 42,000 | 1,515 |
| 1999-02-15 | 300 | 300 | 299 | 299 | 53,000 | 1,495 |
| 1999-02-12 | 308 | 308 | 298 | 299 | 78,000 | 1,495 |
| 1999-02-10 | 298 | 298 | 297 | 298 | 88,000 | 1,490 |
| 1999-02-09 | 300 | 300 | 298 | 298 | 35,000 | 1,490 |
| 1999-02-08 | 299 | 300 | 299 | 300 | 5,000 | 1,500 |
| 1999-02-05 | 295 | 299 | 295 | 299 | 49,000 | 1,495 |
| 1999-02-04 | 296 | 303 | 295 | 303 | 83,000 | 1,515 |
| 1999-02-03 | 298 | 300 | 296 | 296 | 58,000 | 1,480 |
| 1999-02-02 | 302 | 305 | 298 | 298 | 28,000 | 1,490 |
| 1999-02-01 | 314 | 314 | 296 | 300 | 13,000 | 1,500 |
| 1999-01-29 | 303 | 308 | 303 | 306 | 26,000 | 1,530 |
| 1999-01-28 | 305 | 310 | 305 | 306 | 28,000 | 1,530 |
| 1999-01-27 | 316 | 320 | 315 | 320 | 37,000 | 1,600 |
| 1999-01-26 | 305 | 315 | 305 | 313 | 41,000 | 1,565 |
| 1999-01-25 | 307 | 307 | 297 | 305 | 19,000 | 1,525 |
| 1999-01-22 | 299 | 302 | 299 | 302 | 31,000 | 1,510 |
| 1999-01-21 | 300 | 300 | 294 | 300 | 63,000 | 1,500 |
| 1999-01-20 | 300 | 300 | 288 | 300 | 18,000 | 1,500 |
| 1999-01-19 | 291 | 298 | 291 | 298 | 27,000 | 1,490 |
| 1999-01-18 | 290 | 300 | 290 | 291 | 18,000 | 1,455 |
| 1999-01-14 | 290 | 300 | 290 | 295 | 24,000 | 1,475 |
| 1999-01-13 | 292 | 295 | 288 | 288 | 26,000 | 1,440 |
| 1999-01-12 | 288 | 290 | 288 | 290 | 9,000 | 1,450 |
| 1999-01-11 | 294 | 295 | 294 | 294 | 5,000 | 1,470 |
| 1999-01-08 | 294 | 294 | 285 | 294 | 27,000 | 1,470 |
| 1999-01-07 | 299 | 300 | 294 | 294 | 26,000 | 1,470 |
| 1999-01-06 | 285 | 296 | 285 | 296 | 24,000 | 1,480 |
| 1999-01-05 | 296 | 296 | 286 | 290 | 22,000 | 1,450 |
| 1999-01-04 | 286 | 286 | 285 | 286 | 9,000 | 1,430 |
分割・併合履歴 ： [2016-09-28]1株→0.2株