7905 大建工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 461 | 465 | 461 | 462 | 140,000 | 2,310 |
| 2005-12-29 | 464 | 465 | 460 | 460 | 322,000 | 2,300 |
| 2005-12-28 | 460 | 469 | 460 | 467 | 218,000 | 2,335 |
| 2005-12-27 | 461 | 463 | 460 | 462 | 152,000 | 2,310 |
| 2005-12-26 | 463 | 463 | 460 | 462 | 213,000 | 2,310 |
| 2005-12-22 | 467 | 467 | 462 | 463 | 208,000 | 2,315 |
| 2005-12-21 | 466 | 468 | 463 | 465 | 306,000 | 2,325 |
| 2005-12-20 | 469 | 473 | 465 | 469 | 377,000 | 2,345 |
| 2005-12-19 | 466 | 471 | 462 | 468 | 293,000 | 2,340 |
| 2005-12-16 | 464 | 470 | 461 | 467 | 424,000 | 2,335 |
| 2005-12-15 | 461 | 472 | 461 | 467 | 389,000 | 2,335 |
| 2005-12-14 | 484 | 485 | 463 | 464 | 668,000 | 2,320 |
| 2005-12-13 | 480 | 488 | 476 | 485 | 551,000 | 2,425 |
| 2005-12-12 | 475 | 485 | 475 | 483 | 765,000 | 2,415 |
| 2005-12-09 | 463 | 470 | 458 | 468 | 839,000 | 2,340 |
| 2005-12-08 | 459 | 461 | 457 | 458 | 593,000 | 2,290 |
| 2005-12-07 | 459 | 461 | 456 | 459 | 571,000 | 2,295 |
| 2005-12-06 | 452 | 460 | 447 | 452 | 695,000 | 2,260 |
| 2005-12-05 | 436 | 454 | 432 | 454 | 1,121,000 | 2,270 |
| 2005-12-02 | 440 | 443 | 430 | 433 | 804,000 | 2,165 |
| 2005-12-01 | 427 | 441 | 425 | 439 | 674,000 | 2,195 |
| 2005-11-30 | 428 | 428 | 426 | 426 | 192,000 | 2,130 |
| 2005-11-29 | 423 | 428 | 423 | 428 | 366,000 | 2,140 |
| 2005-11-28 | 420 | 424 | 420 | 423 | 178,000 | 2,115 |
| 2005-11-25 | 421 | 422 | 420 | 420 | 283,000 | 2,100 |
| 2005-11-24 | 425 | 426 | 421 | 421 | 294,000 | 2,105 |
| 2005-11-22 | 426 | 426 | 424 | 425 | 204,000 | 2,125 |
| 2005-11-21 | 428 | 428 | 425 | 425 | 219,000 | 2,125 |
| 2005-11-18 | 429 | 429 | 424 | 426 | 371,000 | 2,130 |
| 2005-11-17 | 423 | 426 | 422 | 426 | 296,000 | 2,130 |
| 2005-11-16 | 424 | 424 | 421 | 422 | 223,000 | 2,110 |
| 2005-11-15 | 422 | 427 | 421 | 421 | 560,000 | 2,105 |
| 2005-11-14 | 421 | 424 | 421 | 421 | 455,000 | 2,105 |
| 2005-11-11 | 422 | 426 | 420 | 420 | 504,000 | 2,100 |
| 2005-11-10 | 428 | 431 | 422 | 427 | 379,000 | 2,135 |
| 2005-11-09 | 439 | 439 | 430 | 430 | 563,000 | 2,150 |
| 2005-11-08 | 442 | 443 | 439 | 442 | 355,000 | 2,210 |
| 2005-11-07 | 438 | 442 | 435 | 440 | 483,000 | 2,200 |
| 2005-11-04 | 434 | 435 | 431 | 433 | 462,000 | 2,165 |
| 2005-11-02 | 430 | 434 | 428 | 429 | 323,000 | 2,145 |
| 2005-11-01 | 429 | 430 | 425 | 426 | 351,000 | 2,130 |
| 2005-10-31 | 421 | 423 | 414 | 419 | 1,274,000 | 2,095 |
| 2005-10-28 | 426 | 426 | 422 | 423 | 476,000 | 2,115 |
| 2005-10-27 | 431 | 432 | 428 | 429 | 371,000 | 2,145 |
| 2005-10-26 | 427 | 431 | 425 | 430 | 381,000 | 2,150 |
| 2005-10-25 | 421 | 430 | 421 | 425 | 428,000 | 2,125 |
| 2005-10-24 | 425 | 426 | 420 | 420 | 495,000 | 2,100 |
| 2005-10-21 | 427 | 427 | 422 | 424 | 328,000 | 2,120 |
| 2005-10-20 | 434 | 435 | 427 | 429 | 410,000 | 2,145 |
| 2005-10-19 | 433 | 435 | 429 | 431 | 443,000 | 2,155 |
| 2005-10-18 | 426 | 430 | 424 | 430 | 483,000 | 2,150 |
| 2005-10-17 | 428 | 434 | 424 | 425 | 709,000 | 2,125 |
| 2005-10-14 | 430 | 433 | 426 | 426 | 608,000 | 2,130 |
| 2005-10-13 | 435 | 437 | 425 | 428 | 585,000 | 2,140 |
| 2005-10-12 | 441 | 443 | 435 | 435 | 553,000 | 2,175 |
| 2005-10-11 | 435 | 441 | 435 | 440 | 319,000 | 2,200 |
| 2005-10-07 | 441 | 442 | 435 | 435 | 476,000 | 2,175 |
| 2005-10-06 | 450 | 452 | 445 | 445 | 371,000 | 2,225 |
| 2005-10-05 | 455 | 455 | 450 | 450 | 187,000 | 2,250 |
| 2005-10-04 | 448 | 452 | 448 | 451 | 154,000 | 2,255 |
| 2005-10-03 | 450 | 451 | 448 | 449 | 149,000 | 2,245 |
| 2005-09-30 | 448 | 454 | 448 | 448 | 277,000 | 2,240 |
| 2005-09-29 | 456 | 460 | 450 | 452 | 267,000 | 2,260 |
| 2005-09-28 | 464 | 466 | 456 | 457 | 241,000 | 2,285 |
| 2005-09-27 | 475 | 475 | 469 | 469 | 134,000 | 2,345 |
| 2005-09-26 | 470 | 477 | 469 | 475 | 196,000 | 2,375 |
| 2005-09-22 | 465 | 466 | 461 | 466 | 137,000 | 2,330 |
| 2005-09-21 | 470 | 470 | 465 | 465 | 149,000 | 2,325 |
| 2005-09-20 | 469 | 469 | 457 | 468 | 182,000 | 2,340 |
| 2005-09-16 | 454 | 459 | 453 | 459 | 112,000 | 2,295 |
| 2005-09-15 | 456 | 457 | 451 | 454 | 188,000 | 2,270 |
| 2005-09-14 | 450 | 458 | 450 | 456 | 127,000 | 2,280 |
| 2005-09-13 | 449 | 454 | 449 | 453 | 101,000 | 2,265 |
| 2005-09-12 | 453 | 458 | 453 | 454 | 162,000 | 2,270 |
| 2005-09-09 | 447 | 452 | 447 | 450 | 349,000 | 2,250 |
| 2005-09-08 | 448 | 449 | 447 | 447 | 220,000 | 2,235 |
| 2005-09-07 | 450 | 451 | 447 | 447 | 140,000 | 2,235 |
| 2005-09-06 | 453 | 456 | 448 | 448 | 160,000 | 2,240 |
| 2005-09-05 | 450 | 454 | 449 | 453 | 102,000 | 2,265 |
| 2005-09-02 | 451 | 453 | 450 | 450 | 130,000 | 2,250 |
| 2005-09-01 | 450 | 453 | 449 | 451 | 141,000 | 2,255 |
| 2005-08-31 | 448 | 451 | 447 | 448 | 121,000 | 2,240 |
| 2005-08-30 | 452 | 454 | 445 | 448 | 318,000 | 2,240 |
| 2005-08-29 | 460 | 460 | 448 | 448 | 228,000 | 2,240 |
| 2005-08-26 | 463 | 463 | 461 | 462 | 52,000 | 2,310 |
| 2005-08-25 | 462 | 463 | 459 | 461 | 99,000 | 2,305 |
| 2005-08-24 | 465 | 466 | 462 | 466 | 120,000 | 2,330 |
| 2005-08-23 | 466 | 468 | 464 | 465 | 104,000 | 2,325 |
| 2005-08-22 | 462 | 464 | 460 | 464 | 132,000 | 2,320 |
| 2005-08-19 | 460 | 461 | 456 | 460 | 99,000 | 2,300 |
| 2005-08-18 | 464 | 464 | 456 | 458 | 190,000 | 2,290 |
| 2005-08-17 | 464 | 464 | 459 | 459 | 111,000 | 2,295 |
| 2005-08-16 | 459 | 467 | 459 | 464 | 188,000 | 2,320 |
| 2005-08-15 | 460 | 464 | 458 | 459 | 68,000 | 2,295 |
| 2005-08-12 | 463 | 464 | 458 | 459 | 72,000 | 2,295 |
| 2005-08-11 | 458 | 462 | 458 | 460 | 94,000 | 2,300 |
| 2005-08-10 | 452 | 457 | 452 | 457 | 154,000 | 2,285 |
| 2005-08-09 | 447 | 453 | 445 | 453 | 114,000 | 2,265 |
| 2005-08-08 | 448 | 448 | 442 | 447 | 196,000 | 2,235 |
| 2005-08-05 | 451 | 451 | 446 | 447 | 133,000 | 2,235 |
| 2005-08-04 | 458 | 458 | 450 | 453 | 116,000 | 2,265 |
| 2005-08-03 | 458 | 460 | 453 | 456 | 225,000 | 2,280 |
| 2005-08-02 | 452 | 456 | 452 | 453 | 210,000 | 2,265 |
| 2005-08-01 | 460 | 461 | 452 | 452 | 210,000 | 2,260 |
| 2005-07-29 | 460 | 466 | 458 | 460 | 171,000 | 2,300 |
| 2005-07-28 | 464 | 466 | 463 | 463 | 71,000 | 2,315 |
| 2005-07-27 | 459 | 465 | 459 | 464 | 157,000 | 2,320 |
| 2005-07-26 | 463 | 463 | 456 | 460 | 106,000 | 2,300 |
| 2005-07-25 | 463 | 466 | 460 | 462 | 217,000 | 2,310 |
| 2005-07-22 | 464 | 466 | 460 | 463 | 185,000 | 2,315 |
| 2005-07-21 | 470 | 472 | 465 | 465 | 123,000 | 2,325 |
| 2005-07-20 | 468 | 474 | 466 | 473 | 152,000 | 2,365 |
| 2005-07-19 | 477 | 477 | 468 | 469 | 132,000 | 2,345 |
| 2005-07-15 | 475 | 477 | 473 | 473 | 126,000 | 2,365 |
| 2005-07-14 | 470 | 475 | 466 | 470 | 114,000 | 2,350 |
| 2005-07-13 | 468 | 469 | 465 | 469 | 81,000 | 2,345 |
| 2005-07-12 | 468 | 469 | 466 | 466 | 88,000 | 2,330 |
| 2005-07-11 | 469 | 473 | 468 | 468 | 98,000 | 2,340 |
| 2005-07-08 | 472 | 480 | 468 | 469 | 114,000 | 2,345 |
| 2005-07-07 | 479 | 481 | 472 | 475 | 77,000 | 2,375 |
| 2005-07-06 | 480 | 481 | 477 | 481 | 101,000 | 2,405 |
| 2005-07-05 | 482 | 485 | 480 | 484 | 100,000 | 2,420 |
| 2005-07-04 | 479 | 483 | 479 | 482 | 79,000 | 2,410 |
| 2005-07-01 | 479 | 481 | 472 | 479 | 65,000 | 2,395 |
| 2005-06-30 | 476 | 481 | 471 | 474 | 76,000 | 2,370 |
| 2005-06-29 | 479 | 485 | 473 | 481 | 145,000 | 2,405 |
| 2005-06-28 | 472 | 481 | 472 | 480 | 79,000 | 2,400 |
| 2005-06-27 | 472 | 477 | 466 | 472 | 120,000 | 2,360 |
| 2005-06-24 | 475 | 476 | 470 | 475 | 71,000 | 2,375 |
| 2005-06-23 | 473 | 476 | 471 | 474 | 103,000 | 2,370 |
| 2005-06-22 | 477 | 477 | 471 | 472 | 53,000 | 2,360 |
| 2005-06-21 | 482 | 482 | 477 | 478 | 83,000 | 2,390 |
| 2005-06-20 | 480 | 485 | 473 | 483 | 206,000 | 2,415 |
| 2005-06-17 | 465 | 471 | 457 | 471 | 141,000 | 2,355 |
| 2005-06-16 | 466 | 467 | 463 | 464 | 119,000 | 2,320 |
| 2005-06-15 | 455 | 465 | 453 | 461 | 248,000 | 2,305 |
| 2005-06-14 | 450 | 454 | 448 | 450 | 144,000 | 2,250 |
| 2005-06-13 | 451 | 453 | 449 | 450 | 72,000 | 2,250 |
| 2005-06-10 | 448 | 454 | 447 | 451 | 181,000 | 2,255 |
| 2005-06-09 | 450 | 450 | 445 | 447 | 90,000 | 2,235 |
| 2005-06-08 | 450 | 450 | 445 | 447 | 114,000 | 2,235 |
| 2005-06-07 | 449 | 451 | 445 | 450 | 135,000 | 2,250 |
| 2005-06-06 | 450 | 452 | 447 | 451 | 131,000 | 2,255 |
| 2005-06-03 | 458 | 458 | 450 | 450 | 110,000 | 2,250 |
| 2005-06-02 | 459 | 466 | 457 | 458 | 91,000 | 2,290 |
| 2005-06-01 | 462 | 462 | 457 | 458 | 127,000 | 2,290 |
| 2005-05-31 | 461 | 463 | 456 | 463 | 132,000 | 2,315 |
| 2005-05-30 | 458 | 462 | 456 | 461 | 213,000 | 2,305 |
| 2005-05-27 | 456 | 462 | 455 | 457 | 146,000 | 2,285 |
| 2005-05-26 | 459 | 460 | 455 | 455 | 77,000 | 2,275 |
| 2005-05-25 | 464 | 464 | 455 | 456 | 108,000 | 2,280 |
| 2005-05-24 | 468 | 468 | 462 | 463 | 42,000 | 2,315 |
| 2005-05-23 | 462 | 468 | 458 | 467 | 81,000 | 2,335 |
| 2005-05-20 | 466 | 466 | 459 | 462 | 124,000 | 2,310 |
| 2005-05-19 | 468 | 468 | 455 | 461 | 128,000 | 2,305 |
| 2005-05-18 | 468 | 468 | 455 | 455 | 254,000 | 2,275 |
| 2005-05-17 | 474 | 474 | 455 | 455 | 203,000 | 2,275 |
| 2005-05-16 | 478 | 482 | 473 | 479 | 433,000 | 2,395 |
| 2005-05-13 | 475 | 476 | 472 | 473 | 141,000 | 2,365 |
| 2005-05-12 | 484 | 484 | 473 | 475 | 197,000 | 2,375 |
| 2005-05-11 | 480 | 481 | 473 | 481 | 202,000 | 2,405 |
| 2005-05-10 | 484 | 484 | 480 | 481 | 135,000 | 2,405 |
| 2005-05-09 | 475 | 480 | 475 | 480 | 183,000 | 2,400 |
| 2005-05-06 | 477 | 477 | 470 | 471 | 93,000 | 2,355 |
| 2005-05-02 | 468 | 478 | 465 | 472 | 132,000 | 2,360 |
| 2005-04-28 | 465 | 471 | 464 | 464 | 208,000 | 2,320 |
| 2005-04-27 | 462 | 472 | 461 | 467 | 166,000 | 2,335 |
| 2005-04-26 | 468 | 469 | 463 | 465 | 120,000 | 2,325 |
| 2005-04-25 | 477 | 479 | 464 | 467 | 307,000 | 2,335 |
| 2005-04-22 | 457 | 463 | 454 | 462 | 148,000 | 2,310 |
| 2005-04-21 | 450 | 450 | 443 | 447 | 251,000 | 2,235 |
| 2005-04-20 | 450 | 460 | 449 | 451 | 222,000 | 2,255 |
| 2005-04-19 | 445 | 454 | 444 | 448 | 163,000 | 2,240 |
| 2005-04-18 | 455 | 455 | 436 | 443 | 334,000 | 2,215 |
| 2005-04-15 | 469 | 469 | 458 | 463 | 150,000 | 2,315 |
| 2005-04-14 | 476 | 478 | 467 | 474 | 149,000 | 2,370 |
| 2005-04-13 | 489 | 489 | 480 | 485 | 108,000 | 2,425 |
| 2005-04-12 | 490 | 497 | 482 | 489 | 122,000 | 2,445 |
| 2005-04-11 | 496 | 501 | 495 | 497 | 57,000 | 2,485 |
| 2005-04-08 | 501 | 506 | 499 | 501 | 78,000 | 2,505 |
| 2005-04-07 | 507 | 507 | 502 | 506 | 80,000 | 2,530 |
| 2005-04-06 | 498 | 503 | 495 | 501 | 38,000 | 2,505 |
| 2005-04-05 | 493 | 502 | 491 | 497 | 79,000 | 2,485 |
| 2005-04-04 | 488 | 496 | 488 | 493 | 117,000 | 2,465 |
| 2005-04-01 | 482 | 504 | 482 | 503 | 150,000 | 2,515 |
| 2005-03-31 | 489 | 497 | 481 | 495 | 128,000 | 2,475 |
| 2005-03-30 | 485 | 490 | 475 | 487 | 142,000 | 2,435 |
| 2005-03-29 | 494 | 498 | 490 | 490 | 100,000 | 2,450 |
| 2005-03-28 | 482 | 501 | 482 | 498 | 69,000 | 2,490 |
| 2005-03-25 | 495 | 499 | 493 | 496 | 146,000 | 2,480 |
| 2005-03-24 | 502 | 509 | 501 | 501 | 122,000 | 2,505 |
| 2005-03-23 | 517 | 517 | 506 | 510 | 293,000 | 2,550 |
| 2005-03-22 | 514 | 520 | 513 | 513 | 132,000 | 2,565 |
| 2005-03-18 | 509 | 518 | 508 | 515 | 239,000 | 2,575 |
| 2005-03-17 | 505 | 510 | 504 | 506 | 197,000 | 2,530 |
| 2005-03-16 | 495 | 505 | 493 | 504 | 187,000 | 2,520 |
| 2005-03-15 | 499 | 500 | 486 | 492 | 255,000 | 2,460 |
| 2005-03-14 | 487 | 499 | 481 | 495 | 178,000 | 2,475 |
| 2005-03-11 | 476 | 485 | 476 | 485 | 398,000 | 2,425 |
| 2005-03-10 | 479 | 483 | 479 | 481 | 113,000 | 2,405 |
| 2005-03-09 | 476 | 486 | 476 | 484 | 53,000 | 2,420 |
| 2005-03-08 | 485 | 489 | 479 | 485 | 122,000 | 2,425 |
| 2005-03-07 | 484 | 493 | 484 | 488 | 256,000 | 2,440 |
| 2005-03-04 | 480 | 485 | 476 | 480 | 118,000 | 2,400 |
| 2005-03-03 | 471 | 480 | 471 | 475 | 192,000 | 2,375 |
| 2005-03-02 | 465 | 474 | 465 | 473 | 177,000 | 2,365 |
| 2005-03-01 | 458 | 463 | 458 | 463 | 141,000 | 2,315 |
| 2005-02-28 | 461 | 461 | 454 | 459 | 144,000 | 2,295 |
| 2005-02-25 | 460 | 462 | 459 | 461 | 189,000 | 2,305 |
| 2005-02-24 | 451 | 460 | 450 | 459 | 93,000 | 2,295 |
| 2005-02-23 | 450 | 455 | 449 | 452 | 138,000 | 2,260 |
| 2005-02-22 | 460 | 462 | 455 | 455 | 156,000 | 2,275 |
| 2005-02-21 | 465 | 465 | 457 | 459 | 154,000 | 2,295 |
| 2005-02-18 | 467 | 468 | 462 | 465 | 144,000 | 2,325 |
| 2005-02-17 | 465 | 467 | 464 | 466 | 122,000 | 2,330 |
| 2005-02-16 | 467 | 470 | 465 | 465 | 151,000 | 2,325 |
| 2005-02-15 | 465 | 468 | 465 | 466 | 156,000 | 2,330 |
| 2005-02-14 | 469 | 470 | 464 | 465 | 235,000 | 2,325 |
| 2005-02-10 | 463 | 463 | 458 | 460 | 188,000 | 2,300 |
| 2005-02-09 | 474 | 474 | 460 | 460 | 166,000 | 2,300 |
| 2005-02-08 | 475 | 475 | 465 | 470 | 338,000 | 2,350 |
| 2005-02-07 | 464 | 470 | 458 | 465 | 292,000 | 2,325 |
| 2005-02-04 | 458 | 459 | 454 | 457 | 287,000 | 2,285 |
| 2005-02-03 | 459 | 460 | 451 | 457 | 229,000 | 2,285 |
| 2005-02-02 | 458 | 458 | 453 | 457 | 215,000 | 2,285 |
| 2005-02-01 | 464 | 464 | 455 | 456 | 154,000 | 2,280 |
| 2005-01-31 | 458 | 464 | 458 | 463 | 117,000 | 2,315 |
| 2005-01-28 | 465 | 465 | 453 | 463 | 112,000 | 2,315 |
| 2005-01-27 | 471 | 471 | 460 | 469 | 117,000 | 2,345 |
| 2005-01-26 | 470 | 474 | 468 | 472 | 117,000 | 2,360 |
| 2005-01-25 | 465 | 471 | 462 | 470 | 134,000 | 2,350 |
| 2005-01-24 | 458 | 470 | 458 | 467 | 149,000 | 2,335 |
| 2005-01-21 | 461 | 467 | 461 | 464 | 79,000 | 2,320 |
| 2005-01-20 | 464 | 468 | 460 | 465 | 131,000 | 2,325 |
| 2005-01-19 | 467 | 473 | 466 | 469 | 324,000 | 2,345 |
| 2005-01-18 | 477 | 477 | 472 | 472 | 87,000 | 2,360 |
| 2005-01-17 | 474 | 482 | 474 | 478 | 160,000 | 2,390 |
| 2005-01-14 | 477 | 482 | 472 | 479 | 151,000 | 2,395 |
| 2005-01-13 | 482 | 483 | 472 | 482 | 159,000 | 2,410 |
| 2005-01-12 | 483 | 489 | 481 | 483 | 168,000 | 2,415 |
| 2005-01-11 | 486 | 488 | 480 | 486 | 237,000 | 2,430 |
| 2005-01-07 | 483 | 486 | 480 | 486 | 144,000 | 2,430 |
| 2005-01-06 | 474 | 484 | 471 | 482 | 120,000 | 2,410 |
| 2005-01-05 | 483 | 485 | 471 | 476 | 266,000 | 2,380 |
| 2005-01-04 | 468 | 485 | 467 | 485 | 90,000 | 2,425 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
