7905 大建工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 442 | 452 | 439 | 452 | 129,000 | 2,260 |
| 2006-12-28 | 430 | 439 | 429 | 435 | 124,000 | 2,175 |
| 2006-12-27 | 422 | 432 | 422 | 430 | 90,000 | 2,150 |
| 2006-12-26 | 420 | 427 | 419 | 427 | 133,000 | 2,135 |
| 2006-12-25 | 429 | 429 | 422 | 423 | 165,000 | 2,115 |
| 2006-12-22 | 427 | 428 | 424 | 426 | 109,000 | 2,130 |
| 2006-12-21 | 423 | 426 | 420 | 426 | 143,000 | 2,130 |
| 2006-12-20 | 426 | 429 | 425 | 428 | 152,000 | 2,140 |
| 2006-12-19 | 431 | 432 | 425 | 425 | 137,000 | 2,125 |
| 2006-12-18 | 437 | 437 | 426 | 429 | 241,000 | 2,145 |
| 2006-12-15 | 441 | 442 | 433 | 438 | 186,000 | 2,190 |
| 2006-12-14 | 443 | 448 | 443 | 447 | 211,000 | 2,235 |
| 2006-12-13 | 438 | 448 | 437 | 448 | 271,000 | 2,240 |
| 2006-12-12 | 438 | 440 | 433 | 439 | 193,000 | 2,195 |
| 2006-12-11 | 430 | 441 | 429 | 439 | 323,000 | 2,195 |
| 2006-12-08 | 421 | 428 | 421 | 425 | 330,000 | 2,125 |
| 2006-12-07 | 421 | 429 | 415 | 426 | 514,000 | 2,130 |
| 2006-12-06 | 404 | 413 | 399 | 412 | 327,000 | 2,060 |
| 2006-12-05 | 399 | 402 | 397 | 400 | 249,000 | 2,000 |
| 2006-12-04 | 390 | 398 | 390 | 398 | 274,000 | 1,990 |
| 2006-12-01 | 392 | 394 | 386 | 390 | 223,000 | 1,950 |
| 2006-11-30 | 380 | 386 | 376 | 386 | 283,000 | 1,930 |
| 2006-11-29 | 369 | 379 | 369 | 379 | 181,000 | 1,895 |
| 2006-11-28 | 364 | 373 | 363 | 369 | 122,000 | 1,845 |
| 2006-11-27 | 368 | 370 | 362 | 369 | 149,000 | 1,845 |
| 2006-11-24 | 376 | 377 | 363 | 368 | 198,000 | 1,840 |
| 2006-11-22 | 363 | 371 | 359 | 371 | 227,000 | 1,855 |
| 2006-11-21 | 365 | 371 | 362 | 368 | 193,000 | 1,840 |
| 2006-11-20 | 389 | 389 | 367 | 367 | 254,000 | 1,835 |
| 2006-11-17 | 394 | 394 | 371 | 379 | 177,000 | 1,895 |
| 2006-11-16 | 382 | 394 | 382 | 389 | 177,000 | 1,945 |
| 2006-11-15 | 383 | 394 | 382 | 387 | 243,000 | 1,935 |
| 2006-11-14 | 368 | 378 | 368 | 375 | 200,000 | 1,875 |
| 2006-11-13 | 357 | 363 | 355 | 359 | 139,000 | 1,795 |
| 2006-11-10 | 362 | 372 | 362 | 367 | 110,000 | 1,835 |
| 2006-11-09 | 371 | 373 | 369 | 371 | 153,000 | 1,855 |
| 2006-11-08 | 380 | 382 | 374 | 374 | 118,000 | 1,870 |
| 2006-11-07 | 382 | 388 | 382 | 385 | 33,000 | 1,925 |
| 2006-11-06 | 379 | 390 | 378 | 386 | 77,000 | 1,930 |
| 2006-11-02 | 382 | 383 | 379 | 383 | 115,000 | 1,915 |
| 2006-11-01 | 381 | 387 | 381 | 382 | 85,000 | 1,910 |
| 2006-10-31 | 381 | 385 | 379 | 382 | 103,000 | 1,910 |
| 2006-10-30 | 382 | 383 | 375 | 376 | 81,000 | 1,880 |
| 2006-10-27 | 392 | 393 | 383 | 387 | 124,000 | 1,935 |
| 2006-10-26 | 395 | 396 | 394 | 394 | 20,000 | 1,970 |
| 2006-10-25 | 401 | 401 | 395 | 395 | 115,000 | 1,975 |
| 2006-10-24 | 399 | 401 | 396 | 396 | 60,000 | 1,980 |
| 2006-10-23 | 393 | 399 | 393 | 397 | 95,000 | 1,985 |
| 2006-10-20 | 396 | 398 | 396 | 398 | 43,000 | 1,990 |
| 2006-10-19 | 400 | 402 | 398 | 400 | 115,000 | 2,000 |
| 2006-10-18 | 402 | 402 | 389 | 392 | 88,000 | 1,960 |
| 2006-10-17 | 391 | 393 | 390 | 392 | 39,000 | 1,960 |
| 2006-10-16 | 385 | 399 | 385 | 390 | 89,000 | 1,950 |
| 2006-10-13 | 384 | 386 | 382 | 386 | 84,000 | 1,930 |
| 2006-10-12 | 383 | 387 | 379 | 380 | 117,000 | 1,900 |
| 2006-10-11 | 391 | 392 | 381 | 381 | 123,000 | 1,905 |
| 2006-10-10 | 392 | 394 | 389 | 389 | 93,000 | 1,945 |
| 2006-10-06 | 403 | 404 | 396 | 396 | 86,000 | 1,980 |
| 2006-10-05 | 401 | 403 | 398 | 401 | 153,000 | 2,005 |
| 2006-10-04 | 413 | 414 | 396 | 399 | 237,000 | 1,995 |
| 2006-10-03 | 415 | 415 | 411 | 413 | 69,000 | 2,065 |
| 2006-10-02 | 416 | 417 | 413 | 416 | 97,000 | 2,080 |
| 2006-09-29 | 416 | 417 | 413 | 416 | 77,000 | 2,080 |
| 2006-09-28 | 413 | 416 | 411 | 413 | 56,000 | 2,065 |
| 2006-09-27 | 405 | 414 | 405 | 414 | 56,000 | 2,070 |
| 2006-09-26 | 411 | 411 | 404 | 404 | 97,000 | 2,020 |
| 2006-09-25 | 408 | 414 | 408 | 414 | 94,000 | 2,070 |
| 2006-09-22 | 410 | 412 | 408 | 408 | 91,000 | 2,040 |
| 2006-09-21 | 410 | 412 | 409 | 410 | 46,000 | 2,050 |
| 2006-09-20 | 415 | 415 | 409 | 410 | 47,000 | 2,050 |
| 2006-09-19 | 415 | 415 | 412 | 412 | 55,000 | 2,060 |
| 2006-09-15 | 411 | 414 | 411 | 411 | 67,000 | 2,055 |
| 2006-09-14 | 411 | 414 | 411 | 414 | 95,000 | 2,070 |
| 2006-09-13 | 411 | 416 | 411 | 411 | 85,000 | 2,055 |
| 2006-09-12 | 415 | 415 | 411 | 411 | 70,000 | 2,055 |
| 2006-09-11 | 415 | 415 | 412 | 412 | 188,000 | 2,060 |
| 2006-09-08 | 414 | 416 | 414 | 415 | 194,000 | 2,075 |
| 2006-09-07 | 415 | 415 | 412 | 414 | 146,000 | 2,070 |
| 2006-09-06 | 416 | 416 | 414 | 415 | 87,000 | 2,075 |
| 2006-09-05 | 415 | 416 | 414 | 415 | 122,000 | 2,075 |
| 2006-09-04 | 419 | 420 | 414 | 414 | 310,000 | 2,070 |
| 2006-09-01 | 418 | 420 | 416 | 417 | 61,000 | 2,085 |
| 2006-08-31 | 413 | 421 | 413 | 417 | 298,000 | 2,085 |
| 2006-08-30 | 418 | 419 | 412 | 413 | 126,000 | 2,065 |
| 2006-08-29 | 418 | 418 | 414 | 416 | 68,000 | 2,080 |
| 2006-08-28 | 420 | 426 | 416 | 418 | 231,000 | 2,090 |
| 2006-08-25 | 415 | 419 | 415 | 417 | 217,000 | 2,085 |
| 2006-08-24 | 419 | 419 | 413 | 414 | 82,000 | 2,070 |
| 2006-08-23 | 420 | 422 | 416 | 417 | 94,000 | 2,085 |
| 2006-08-22 | 419 | 428 | 417 | 419 | 156,000 | 2,095 |
| 2006-08-21 | 421 | 424 | 417 | 417 | 55,000 | 2,085 |
| 2006-08-18 | 422 | 423 | 417 | 419 | 140,000 | 2,095 |
| 2006-08-17 | 417 | 419 | 417 | 418 | 104,000 | 2,090 |
| 2006-08-16 | 413 | 415 | 412 | 415 | 93,000 | 2,075 |
| 2006-08-15 | 415 | 415 | 411 | 412 | 76,000 | 2,060 |
| 2006-08-14 | 415 | 415 | 412 | 415 | 75,000 | 2,075 |
| 2006-08-11 | 412 | 415 | 410 | 412 | 87,000 | 2,060 |
| 2006-08-10 | 413 | 414 | 411 | 413 | 52,000 | 2,065 |
| 2006-08-09 | 413 | 413 | 408 | 413 | 268,000 | 2,065 |
| 2006-08-08 | 417 | 417 | 412 | 412 | 58,000 | 2,060 |
| 2006-08-07 | 418 | 418 | 412 | 412 | 61,000 | 2,060 |
| 2006-08-04 | 420 | 420 | 416 | 418 | 43,000 | 2,090 |
| 2006-08-03 | 422 | 422 | 415 | 418 | 58,000 | 2,090 |
| 2006-08-02 | 417 | 422 | 416 | 421 | 79,000 | 2,105 |
| 2006-08-01 | 415 | 418 | 414 | 417 | 67,000 | 2,085 |
| 2006-07-31 | 416 | 421 | 414 | 415 | 120,000 | 2,075 |
| 2006-07-28 | 419 | 425 | 417 | 423 | 66,000 | 2,115 |
| 2006-07-27 | 418 | 419 | 414 | 418 | 69,000 | 2,090 |
| 2006-07-26 | 417 | 417 | 413 | 413 | 66,000 | 2,065 |
| 2006-07-25 | 416 | 418 | 413 | 413 | 109,000 | 2,065 |
| 2006-07-24 | 414 | 418 | 411 | 413 | 122,000 | 2,065 |
| 2006-07-21 | 417 | 425 | 413 | 419 | 100,000 | 2,095 |
| 2006-07-20 | 416 | 418 | 413 | 418 | 88,000 | 2,090 |
| 2006-07-19 | 415 | 416 | 411 | 411 | 221,000 | 2,055 |
| 2006-07-18 | 427 | 428 | 417 | 420 | 364,000 | 2,100 |
| 2006-07-14 | 426 | 426 | 415 | 417 | 91,000 | 2,085 |
| 2006-07-13 | 418 | 430 | 413 | 424 | 151,000 | 2,120 |
| 2006-07-12 | 422 | 428 | 420 | 421 | 93,000 | 2,105 |
| 2006-07-11 | 430 | 430 | 419 | 421 | 135,000 | 2,105 |
| 2006-07-10 | 425 | 433 | 420 | 430 | 63,000 | 2,150 |
| 2006-07-07 | 440 | 440 | 427 | 430 | 63,000 | 2,150 |
| 2006-07-06 | 450 | 450 | 432 | 435 | 187,000 | 2,175 |
| 2006-07-05 | 433 | 436 | 431 | 435 | 85,000 | 2,175 |
| 2006-07-04 | 435 | 435 | 433 | 435 | 49,000 | 2,175 |
| 2006-07-03 | 430 | 434 | 430 | 431 | 100,000 | 2,155 |
| 2006-06-30 | 425 | 436 | 425 | 429 | 251,000 | 2,145 |
| 2006-06-29 | 418 | 427 | 418 | 422 | 153,000 | 2,110 |
| 2006-06-28 | 417 | 420 | 416 | 418 | 91,000 | 2,090 |
| 2006-06-27 | 419 | 422 | 416 | 422 | 174,000 | 2,110 |
| 2006-06-26 | 421 | 425 | 416 | 419 | 246,000 | 2,095 |
| 2006-06-23 | 424 | 426 | 418 | 425 | 191,000 | 2,125 |
| 2006-06-22 | 425 | 434 | 420 | 424 | 313,000 | 2,120 |
| 2006-06-21 | 425 | 427 | 416 | 418 | 346,000 | 2,090 |
| 2006-06-20 | 442 | 447 | 431 | 435 | 331,000 | 2,175 |
| 2006-06-19 | 457 | 457 | 448 | 452 | 240,000 | 2,260 |
| 2006-06-16 | 452 | 471 | 448 | 452 | 310,000 | 2,260 |
| 2006-06-15 | 436 | 453 | 436 | 453 | 337,000 | 2,265 |
| 2006-06-14 | 434 | 442 | 423 | 436 | 351,000 | 2,180 |
| 2006-06-13 | 440 | 458 | 438 | 439 | 357,000 | 2,195 |
| 2006-06-12 | 414 | 444 | 414 | 440 | 211,000 | 2,200 |
| 2006-06-09 | 414 | 421 | 414 | 419 | 257,000 | 2,095 |
| 2006-06-08 | 419 | 431 | 411 | 414 | 314,000 | 2,070 |
| 2006-06-07 | 423 | 423 | 419 | 420 | 306,000 | 2,100 |
| 2006-06-06 | 422 | 429 | 421 | 422 | 200,000 | 2,110 |
| 2006-06-05 | 431 | 431 | 426 | 426 | 193,000 | 2,130 |
| 2006-06-02 | 439 | 439 | 427 | 428 | 215,000 | 2,140 |
| 2006-06-01 | 434 | 443 | 429 | 439 | 272,000 | 2,195 |
| 2006-05-31 | 430 | 437 | 430 | 433 | 75,000 | 2,165 |
| 2006-05-30 | 448 | 449 | 440 | 445 | 244,000 | 2,225 |
| 2006-05-29 | 436 | 439 | 433 | 439 | 153,000 | 2,195 |
| 2006-05-26 | 430 | 432 | 427 | 431 | 73,000 | 2,155 |
| 2006-05-25 | 431 | 432 | 427 | 428 | 95,000 | 2,140 |
| 2006-05-24 | 428 | 431 | 426 | 430 | 187,000 | 2,150 |
| 2006-05-23 | 432 | 440 | 427 | 427 | 154,000 | 2,135 |
| 2006-05-22 | 439 | 448 | 435 | 437 | 91,000 | 2,185 |
| 2006-05-19 | 428 | 445 | 428 | 440 | 202,000 | 2,200 |
| 2006-05-18 | 434 | 441 | 425 | 430 | 187,000 | 2,150 |
| 2006-05-17 | 433 | 439 | 425 | 433 | 172,000 | 2,165 |
| 2006-05-16 | 439 | 443 | 429 | 431 | 181,000 | 2,155 |
| 2006-05-15 | 440 | 445 | 438 | 441 | 120,000 | 2,205 |
| 2006-05-12 | 442 | 451 | 439 | 447 | 235,000 | 2,235 |
| 2006-05-11 | 460 | 463 | 452 | 453 | 98,000 | 2,265 |
| 2006-05-10 | 464 | 466 | 456 | 460 | 205,000 | 2,300 |
| 2006-05-09 | 470 | 475 | 457 | 464 | 198,000 | 2,320 |
| 2006-05-08 | 460 | 468 | 460 | 466 | 221,000 | 2,330 |
| 2006-05-02 | 448 | 456 | 447 | 455 | 268,000 | 2,275 |
| 2006-05-01 | 445 | 447 | 443 | 446 | 104,000 | 2,230 |
| 2006-04-28 | 443 | 450 | 442 | 446 | 160,000 | 2,230 |
| 2006-04-27 | 443 | 446 | 443 | 445 | 66,000 | 2,225 |
| 2006-04-26 | 441 | 446 | 441 | 445 | 88,000 | 2,225 |
| 2006-04-25 | 444 | 449 | 441 | 443 | 144,000 | 2,215 |
| 2006-04-24 | 455 | 455 | 441 | 443 | 196,000 | 2,215 |
| 2006-04-21 | 459 | 459 | 451 | 459 | 95,000 | 2,295 |
| 2006-04-20 | 461 | 463 | 453 | 455 | 156,000 | 2,275 |
| 2006-04-19 | 466 | 468 | 461 | 461 | 99,000 | 2,305 |
| 2006-04-18 | 463 | 468 | 452 | 466 | 155,000 | 2,330 |
| 2006-04-17 | 465 | 465 | 459 | 459 | 176,000 | 2,295 |
| 2006-04-14 | 466 | 466 | 460 | 461 | 81,000 | 2,305 |
| 2006-04-13 | 461 | 464 | 459 | 461 | 113,000 | 2,305 |
| 2006-04-12 | 464 | 468 | 462 | 462 | 212,000 | 2,310 |
| 2006-04-11 | 462 | 465 | 459 | 463 | 134,000 | 2,315 |
| 2006-04-10 | 461 | 465 | 457 | 464 | 142,000 | 2,320 |
| 2006-04-07 | 462 | 465 | 458 | 462 | 158,000 | 2,310 |
| 2006-04-06 | 454 | 463 | 454 | 461 | 271,000 | 2,305 |
| 2006-04-05 | 450 | 457 | 448 | 453 | 266,000 | 2,265 |
| 2006-04-04 | 453 | 455 | 450 | 451 | 187,000 | 2,255 |
| 2006-04-03 | 453 | 457 | 451 | 453 | 172,000 | 2,265 |
| 2006-03-31 | 462 | 462 | 447 | 453 | 170,000 | 2,265 |
| 2006-03-30 | 460 | 464 | 445 | 461 | 226,000 | 2,305 |
| 2006-03-29 | 458 | 462 | 454 | 460 | 124,000 | 2,300 |
| 2006-03-28 | 460 | 460 | 450 | 457 | 95,000 | 2,285 |
| 2006-03-27 | 463 | 463 | 458 | 461 | 102,000 | 2,305 |
| 2006-03-24 | 451 | 460 | 451 | 455 | 214,000 | 2,275 |
| 2006-03-23 | 453 | 455 | 447 | 450 | 138,000 | 2,250 |
| 2006-03-22 | 450 | 452 | 446 | 451 | 165,000 | 2,255 |
| 2006-03-20 | 454 | 458 | 449 | 452 | 145,000 | 2,260 |
| 2006-03-17 | 444 | 449 | 443 | 446 | 123,000 | 2,230 |
| 2006-03-16 | 449 | 453 | 443 | 444 | 99,000 | 2,220 |
| 2006-03-15 | 450 | 453 | 446 | 449 | 120,000 | 2,245 |
| 2006-03-14 | 445 | 457 | 444 | 450 | 238,000 | 2,250 |
| 2006-03-13 | 444 | 444 | 438 | 444 | 136,000 | 2,220 |
| 2006-03-10 | 428 | 435 | 428 | 434 | 394,000 | 2,170 |
| 2006-03-09 | 435 | 435 | 430 | 434 | 240,000 | 2,170 |
| 2006-03-08 | 435 | 436 | 428 | 430 | 135,000 | 2,150 |
| 2006-03-07 | 438 | 444 | 432 | 435 | 116,000 | 2,175 |
| 2006-03-06 | 433 | 443 | 432 | 442 | 137,000 | 2,210 |
| 2006-03-03 | 445 | 448 | 436 | 443 | 202,000 | 2,215 |
| 2006-03-02 | 452 | 456 | 448 | 450 | 189,000 | 2,250 |
| 2006-03-01 | 451 | 458 | 448 | 451 | 259,000 | 2,255 |
| 2006-02-28 | 448 | 461 | 446 | 454 | 335,000 | 2,270 |
| 2006-02-27 | 452 | 456 | 447 | 447 | 204,000 | 2,235 |
| 2006-02-24 | 441 | 450 | 438 | 447 | 264,000 | 2,235 |
| 2006-02-23 | 452 | 462 | 450 | 456 | 102,000 | 2,280 |
| 2006-02-22 | 448 | 458 | 443 | 457 | 211,000 | 2,285 |
| 2006-02-21 | 421 | 462 | 421 | 462 | 538,000 | 2,310 |
| 2006-02-20 | 438 | 441 | 425 | 425 | 524,000 | 2,125 |
| 2006-02-17 | 453 | 460 | 436 | 437 | 332,000 | 2,185 |
| 2006-02-16 | 456 | 458 | 448 | 456 | 268,000 | 2,280 |
| 2006-02-15 | 459 | 459 | 452 | 455 | 204,000 | 2,275 |
| 2006-02-14 | 450 | 457 | 450 | 454 | 218,000 | 2,270 |
| 2006-02-13 | 461 | 463 | 450 | 450 | 265,000 | 2,250 |
| 2006-02-10 | 470 | 472 | 461 | 465 | 197,000 | 2,325 |
| 2006-02-09 | 467 | 471 | 466 | 470 | 413,000 | 2,350 |
| 2006-02-08 | 467 | 467 | 461 | 463 | 576,000 | 2,315 |
| 2006-02-07 | 465 | 471 | 460 | 468 | 492,000 | 2,340 |
| 2006-02-06 | 466 | 467 | 460 | 466 | 576,000 | 2,330 |
| 2006-02-03 | 472 | 476 | 467 | 471 | 201,000 | 2,355 |
| 2006-02-02 | 484 | 486 | 472 | 477 | 505,000 | 2,385 |
| 2006-02-01 | 490 | 492 | 485 | 489 | 283,000 | 2,445 |
| 2006-01-31 | 489 | 492 | 488 | 491 | 235,000 | 2,455 |
| 2006-01-30 | 492 | 496 | 489 | 489 | 227,000 | 2,445 |
| 2006-01-27 | 485 | 493 | 484 | 493 | 378,000 | 2,465 |
| 2006-01-26 | 472 | 480 | 471 | 480 | 230,000 | 2,400 |
| 2006-01-25 | 470 | 473 | 467 | 470 | 206,000 | 2,350 |
| 2006-01-24 | 463 | 469 | 463 | 465 | 266,000 | 2,325 |
| 2006-01-23 | 466 | 470 | 461 | 463 | 315,000 | 2,315 |
| 2006-01-20 | 473 | 480 | 473 | 476 | 274,000 | 2,380 |
| 2006-01-19 | 461 | 475 | 461 | 473 | 228,000 | 2,365 |
| 2006-01-18 | 467 | 469 | 459 | 461 | 539,000 | 2,305 |
| 2006-01-17 | 476 | 482 | 472 | 472 | 286,000 | 2,360 |
| 2006-01-16 | 483 | 488 | 482 | 484 | 368,000 | 2,420 |
| 2006-01-13 | 469 | 482 | 469 | 481 | 659,000 | 2,405 |
| 2006-01-12 | 466 | 468 | 465 | 468 | 138,000 | 2,340 |
| 2006-01-11 | 463 | 465 | 461 | 465 | 119,000 | 2,325 |
| 2006-01-10 | 465 | 470 | 461 | 463 | 204,000 | 2,315 |
| 2006-01-06 | 466 | 469 | 466 | 466 | 156,000 | 2,330 |
| 2006-01-05 | 467 | 472 | 465 | 468 | 546,000 | 2,340 |
| 2006-01-04 | 467 | 476 | 465 | 465 | 194,000 | 2,325 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
