7905 大建工業(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-28271273265268107,0001,340
2007-12-27282282274278173,0001,390
2007-12-26276283269283277,0001,415
2007-12-25286288273276310,0001,380
2007-12-21268277268276424,0001,380
2007-12-20279283274274318,0001,370
2007-12-19290290281281222,0001,405
2007-12-18292294285289186,0001,445
2007-12-17294294283284385,0001,420
2007-12-14300302293299597,0001,495
2007-12-13308310304305343,0001,525
2007-12-12305309301308167,0001,540
2007-12-11312315309310184,0001,550
2007-12-10306313304310226,0001,550
2007-12-07302305299302228,0001,510
2007-12-06309311301306550,0001,530
2007-12-05295300289298305,0001,490
2007-12-04292300290295458,0001,475
2007-12-03303310298302509,0001,510
2007-11-30281300279300575,0001,500
2007-11-29277285277284288,0001,420
2007-11-28280286265274691,0001,370
2007-11-27270284270280555,0001,400
2007-11-26263272257269378,0001,345
2007-11-22258263256262327,0001,310
2007-11-21257261254254304,0001,270
2007-11-20254257251256625,0001,280
2007-11-19264265257259281,0001,295
2007-11-16252258252257388,0001,285
2007-11-15258268258262369,0001,310
2007-11-14250266250263386,0001,315
2007-11-13243253242249421,0001,245
2007-11-12247250238242475,0001,210
2007-11-09253253248250261,0001,250
2007-11-08255257246252506,0001,260
2007-11-07267269258259419,0001,295
2007-11-06263264261262165,0001,310
2007-11-05263265259260186,0001,300
2007-11-02264265261262139,0001,310
2007-11-01266266263264104,0001,320
2007-10-31267270262265533,0001,325
2007-10-30260272252271938,0001,355
2007-10-29259265256260383,0001,300
2007-10-26267267259261387,0001,305
2007-10-25280281265267576,0001,335
2007-10-24274275268268434,0001,340
2007-10-23261287261277945,0001,385
2007-10-22255256251256484,0001,280
2007-10-192622722522571,259,0001,285
2007-10-18281282264272600,0001,360
2007-10-17301301277280628,0001,400
2007-10-16311312301301291,0001,505
2007-10-15316317311312143,0001,560
2007-10-12320320315315115,0001,575
2007-10-11318322314319219,0001,595
2007-10-10324326317318199,0001,590
2007-10-09321324320323310,0001,615
2007-10-05318319316318119,0001,590
2007-10-04318319313316194,0001,580
2007-10-0331931931631889,0001,590
2007-10-02318320315316120,0001,580
2007-10-01327327310313251,0001,565
2007-09-28334334327328157,0001,640
2007-09-27331333324329202,0001,645
2007-09-26324324318321171,0001,605
2007-09-25331331318319114,0001,595
2007-09-21329329321325236,0001,625
2007-09-20335335328329189,0001,645
2007-09-19333335333334136,0001,670
2007-09-18344344329329306,0001,645
2007-09-14340345340344175,0001,720
2007-09-13339342338339101,0001,695
2007-09-12339342337338143,0001,690
2007-09-11336337330334308,0001,670
2007-09-10351352341341206,0001,705
2007-09-07354359351352232,0001,760
2007-09-06350360350358168,0001,790
2007-09-05360360354356191,0001,780
2007-09-04361363358362162,0001,810
2007-09-03365366362364105,0001,820
2007-08-31353362349362231,0001,810
2007-08-30350357350353114,0001,765
2007-08-29352355347352212,0001,760
2007-08-28351359345356239,0001,780
2007-08-27365375356359300,0001,795
2007-08-24366367357360184,0001,800
2007-08-23354362354361130,0001,805
2007-08-22359360353354123,0001,770
2007-08-21369369353357246,0001,785
2007-08-20353365353354202,0001,770
2007-08-17372372346348364,0001,740
2007-08-16378381370374507,0001,870
2007-08-15381386378378198,0001,890
2007-08-14385388380386238,0001,930
2007-08-13390395383386258,0001,930
2007-08-10402409390393443,0001,965
2007-08-09403419400412566,0002,060
2007-08-08396406396404283,0002,020
2007-08-07406410399401305,0002,005
2007-08-06405408396405221,0002,025
2007-08-03407414391410506,0002,050
2007-08-02391402391402461,0002,010
2007-08-01387396387391222,0001,955
2007-07-31395407394400255,0002,000
2007-07-30381395381392435,0001,960
2007-07-27393402384391454,0001,955
2007-07-26395412394408644,0002,040
2007-07-25405410396399241,0001,995
2007-07-24395416395403262,0002,015
2007-07-23398398389395290,0001,975
2007-07-20405408402403268,0002,015
2007-07-19407412406409201,0002,045
2007-07-18418418405406256,0002,030
2007-07-17418419412413251,0002,065
2007-07-13427427417420162,0002,100
2007-07-12420426418423300,0002,115
2007-07-11411418411417271,0002,085
2007-07-10417419412416329,0002,080
2007-07-09419422413418313,0002,090
2007-07-06427427417422365,0002,110
2007-07-054304334254271,210,0002,135
2007-07-044064354034153,334,0002,075
2007-07-03384384379381107,0001,905
2007-07-02381386379386170,0001,930
2007-06-2937738037538060,0001,900
2007-06-28370377370377162,0001,885
2007-06-27372374370372162,0001,860
2007-06-2637437537237372,0001,865
2007-06-25374376373374150,0001,870
2007-06-22376378374375100,0001,875
2007-06-2137437737437680,0001,880
2007-06-20375376372375168,0001,875
2007-06-19382382376379111,0001,895
2007-06-18389389382385111,0001,925
2007-06-15374380372380153,0001,900
2007-06-1437137837137688,0001,880
2007-06-13370374368373259,0001,865
2007-06-12375376371371130,0001,855
2007-06-11375379371375188,0001,875
2007-06-08375380373374297,0001,870
2007-06-07382385378382183,0001,910
2007-06-06384390383386157,0001,930
2007-06-05383386383386112,0001,930
2007-06-04387387385385118,0001,925
2007-06-0138438438138279,0001,910
2007-05-3137738137738146,0001,905
2007-05-30381382376379114,0001,895
2007-05-29379380377380123,0001,900
2007-05-28380384376378156,0001,890
2007-05-25382382379380178,0001,900
2007-05-24382384379383120,0001,915
2007-05-2338038538038243,0001,910
2007-05-22377380373378197,0001,890
2007-05-21372379371377137,0001,885
2007-05-18393393377377233,0001,885
2007-05-17383394370383260,0001,915
2007-05-16372373368369116,0001,845
2007-05-15377377369369114,0001,845
2007-05-14381386377377113,0001,885
2007-05-1138238237837996,0001,895
2007-05-1038438638338452,0001,920
2007-05-0938238738238460,0001,920
2007-05-0839439438538768,0001,935
2007-05-0739539738738962,0001,945
2007-05-0238438738138549,0001,925
2007-05-0138038337838266,0001,910
2007-04-2737938637937959,0001,895
2007-04-2638038437937996,0001,895
2007-04-2537938537737881,0001,890
2007-04-24371381371377176,0001,885
2007-04-23375381371371164,0001,855
2007-04-20370372369372104,0001,860
2007-04-19385390372375234,0001,875
2007-04-18381385377381222,0001,905
2007-04-17389389370376352,0001,880
2007-04-16389390381384224,0001,920
2007-04-1339339638938997,0001,945
2007-04-12397398392393140,0001,965
2007-04-1139639939639882,0001,990
2007-04-10396397393395102,0001,975
2007-04-09399402396398103,0001,990
2007-04-06393404393395119,0001,975
2007-04-0539639839339565,0001,975
2007-04-04398407390394278,0001,970
2007-04-03391397391393126,0001,965
2007-04-02398403390390114,0001,950
2007-03-3040440840040091,0002,000
2007-03-29402403397399178,0001,995
2007-03-28406411402404113,0002,020
2007-03-2740741840240395,0002,015
2007-03-2641541640941188,0002,055
2007-03-23412413405410194,0002,050
2007-03-22403412403407197,0002,035
2007-03-20407410402402222,0002,010
2007-03-19409411404405156,0002,025
2007-03-16405410402403203,0002,015
2007-03-15407413404410142,0002,050
2007-03-14413415402402256,0002,010
2007-03-13420435412412115,0002,060
2007-03-12423427414414202,0002,070
2007-03-09415421411411324,0002,055
2007-03-08413414400406364,0002,030
2007-03-07418418411413226,0002,065
2007-03-06407421407418234,0002,090
2007-03-05420423414415142,0002,075
2007-03-0243143442142588,0002,125
2007-03-01421431421426196,0002,130
2007-02-28408431407426159,0002,130
2007-02-2744644843944355,0002,215
2007-02-26453453445445180,0002,225
2007-02-23448453445452166,0002,260
2007-02-2244144744144780,0002,235
2007-02-21441448440440143,0002,200
2007-02-2043644043643968,0002,195
2007-02-19438441436441109,0002,205
2007-02-1642943442943358,0002,165
2007-02-1543243643243441,0002,170
2007-02-1442643542642866,0002,140
2007-02-1342743642342891,0002,140
2007-02-09421431417428154,0002,140
2007-02-08438438425426125,0002,130
2007-02-07437437430432124,0002,160
2007-02-0644344343843978,0002,195
2007-02-05443443432438100,0002,190
2007-02-02441445440442117,0002,210
2007-02-01432443432442154,0002,210
2007-01-3143943943043187,0002,155
2007-01-3043643943343675,0002,180
2007-01-29438442436439114,0002,195
2007-01-26430437430436205,0002,180
2007-01-25443445437437297,0002,185
2007-01-24431435429433230,0002,165
2007-01-23425434425427379,0002,135
2007-01-22431435429429124,0002,145
2007-01-19430435430431128,0002,155
2007-01-18441441435435146,0002,175
2007-01-17438442431437354,0002,185
2007-01-16454454444447256,0002,235
2007-01-1545445745045672,0002,280
2007-01-12442455442455100,0002,275
2007-01-11447447437441134,0002,205
2007-01-10458458441446138,0002,230
2007-01-09449460446457154,0002,285
2007-01-05460460449451186,0002,255
2007-01-0446646645245894,0002,290

分割・併合履歴 : [2016-09-28]1株→0.2株