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 |
---|---|---|---|---|---|---|
2007-12-28 | 271 | 273 | 265 | 268 | 107,000 | 1,340 |
2007-12-27 | 282 | 282 | 274 | 278 | 173,000 | 1,390 |
2007-12-26 | 276 | 283 | 269 | 283 | 277,000 | 1,415 |
2007-12-25 | 286 | 288 | 273 | 276 | 310,000 | 1,380 |
2007-12-21 | 268 | 277 | 268 | 276 | 424,000 | 1,380 |
2007-12-20 | 279 | 283 | 274 | 274 | 318,000 | 1,370 |
2007-12-19 | 290 | 290 | 281 | 281 | 222,000 | 1,405 |
2007-12-18 | 292 | 294 | 285 | 289 | 186,000 | 1,445 |
2007-12-17 | 294 | 294 | 283 | 284 | 385,000 | 1,420 |
2007-12-14 | 300 | 302 | 293 | 299 | 597,000 | 1,495 |
2007-12-13 | 308 | 310 | 304 | 305 | 343,000 | 1,525 |
2007-12-12 | 305 | 309 | 301 | 308 | 167,000 | 1,540 |
2007-12-11 | 312 | 315 | 309 | 310 | 184,000 | 1,550 |
2007-12-10 | 306 | 313 | 304 | 310 | 226,000 | 1,550 |
2007-12-07 | 302 | 305 | 299 | 302 | 228,000 | 1,510 |
2007-12-06 | 309 | 311 | 301 | 306 | 550,000 | 1,530 |
2007-12-05 | 295 | 300 | 289 | 298 | 305,000 | 1,490 |
2007-12-04 | 292 | 300 | 290 | 295 | 458,000 | 1,475 |
2007-12-03 | 303 | 310 | 298 | 302 | 509,000 | 1,510 |
2007-11-30 | 281 | 300 | 279 | 300 | 575,000 | 1,500 |
2007-11-29 | 277 | 285 | 277 | 284 | 288,000 | 1,420 |
2007-11-28 | 280 | 286 | 265 | 274 | 691,000 | 1,370 |
2007-11-27 | 270 | 284 | 270 | 280 | 555,000 | 1,400 |
2007-11-26 | 263 | 272 | 257 | 269 | 378,000 | 1,345 |
2007-11-22 | 258 | 263 | 256 | 262 | 327,000 | 1,310 |
2007-11-21 | 257 | 261 | 254 | 254 | 304,000 | 1,270 |
2007-11-20 | 254 | 257 | 251 | 256 | 625,000 | 1,280 |
2007-11-19 | 264 | 265 | 257 | 259 | 281,000 | 1,295 |
2007-11-16 | 252 | 258 | 252 | 257 | 388,000 | 1,285 |
2007-11-15 | 258 | 268 | 258 | 262 | 369,000 | 1,310 |
2007-11-14 | 250 | 266 | 250 | 263 | 386,000 | 1,315 |
2007-11-13 | 243 | 253 | 242 | 249 | 421,000 | 1,245 |
2007-11-12 | 247 | 250 | 238 | 242 | 475,000 | 1,210 |
2007-11-09 | 253 | 253 | 248 | 250 | 261,000 | 1,250 |
2007-11-08 | 255 | 257 | 246 | 252 | 506,000 | 1,260 |
2007-11-07 | 267 | 269 | 258 | 259 | 419,000 | 1,295 |
2007-11-06 | 263 | 264 | 261 | 262 | 165,000 | 1,310 |
2007-11-05 | 263 | 265 | 259 | 260 | 186,000 | 1,300 |
2007-11-02 | 264 | 265 | 261 | 262 | 139,000 | 1,310 |
2007-11-01 | 266 | 266 | 263 | 264 | 104,000 | 1,320 |
2007-10-31 | 267 | 270 | 262 | 265 | 533,000 | 1,325 |
2007-10-30 | 260 | 272 | 252 | 271 | 938,000 | 1,355 |
2007-10-29 | 259 | 265 | 256 | 260 | 383,000 | 1,300 |
2007-10-26 | 267 | 267 | 259 | 261 | 387,000 | 1,305 |
2007-10-25 | 280 | 281 | 265 | 267 | 576,000 | 1,335 |
2007-10-24 | 274 | 275 | 268 | 268 | 434,000 | 1,340 |
2007-10-23 | 261 | 287 | 261 | 277 | 945,000 | 1,385 |
2007-10-22 | 255 | 256 | 251 | 256 | 484,000 | 1,280 |
2007-10-19 | 262 | 272 | 252 | 257 | 1,259,000 | 1,285 |
2007-10-18 | 281 | 282 | 264 | 272 | 600,000 | 1,360 |
2007-10-17 | 301 | 301 | 277 | 280 | 628,000 | 1,400 |
2007-10-16 | 311 | 312 | 301 | 301 | 291,000 | 1,505 |
2007-10-15 | 316 | 317 | 311 | 312 | 143,000 | 1,560 |
2007-10-12 | 320 | 320 | 315 | 315 | 115,000 | 1,575 |
2007-10-11 | 318 | 322 | 314 | 319 | 219,000 | 1,595 |
2007-10-10 | 324 | 326 | 317 | 318 | 199,000 | 1,590 |
2007-10-09 | 321 | 324 | 320 | 323 | 310,000 | 1,615 |
2007-10-05 | 318 | 319 | 316 | 318 | 119,000 | 1,590 |
2007-10-04 | 318 | 319 | 313 | 316 | 194,000 | 1,580 |
2007-10-03 | 319 | 319 | 316 | 318 | 89,000 | 1,590 |
2007-10-02 | 318 | 320 | 315 | 316 | 120,000 | 1,580 |
2007-10-01 | 327 | 327 | 310 | 313 | 251,000 | 1,565 |
2007-09-28 | 334 | 334 | 327 | 328 | 157,000 | 1,640 |
2007-09-27 | 331 | 333 | 324 | 329 | 202,000 | 1,645 |
2007-09-26 | 324 | 324 | 318 | 321 | 171,000 | 1,605 |
2007-09-25 | 331 | 331 | 318 | 319 | 114,000 | 1,595 |
2007-09-21 | 329 | 329 | 321 | 325 | 236,000 | 1,625 |
2007-09-20 | 335 | 335 | 328 | 329 | 189,000 | 1,645 |
2007-09-19 | 333 | 335 | 333 | 334 | 136,000 | 1,670 |
2007-09-18 | 344 | 344 | 329 | 329 | 306,000 | 1,645 |
2007-09-14 | 340 | 345 | 340 | 344 | 175,000 | 1,720 |
2007-09-13 | 339 | 342 | 338 | 339 | 101,000 | 1,695 |
2007-09-12 | 339 | 342 | 337 | 338 | 143,000 | 1,690 |
2007-09-11 | 336 | 337 | 330 | 334 | 308,000 | 1,670 |
2007-09-10 | 351 | 352 | 341 | 341 | 206,000 | 1,705 |
2007-09-07 | 354 | 359 | 351 | 352 | 232,000 | 1,760 |
2007-09-06 | 350 | 360 | 350 | 358 | 168,000 | 1,790 |
2007-09-05 | 360 | 360 | 354 | 356 | 191,000 | 1,780 |
2007-09-04 | 361 | 363 | 358 | 362 | 162,000 | 1,810 |
2007-09-03 | 365 | 366 | 362 | 364 | 105,000 | 1,820 |
2007-08-31 | 353 | 362 | 349 | 362 | 231,000 | 1,810 |
2007-08-30 | 350 | 357 | 350 | 353 | 114,000 | 1,765 |
2007-08-29 | 352 | 355 | 347 | 352 | 212,000 | 1,760 |
2007-08-28 | 351 | 359 | 345 | 356 | 239,000 | 1,780 |
2007-08-27 | 365 | 375 | 356 | 359 | 300,000 | 1,795 |
2007-08-24 | 366 | 367 | 357 | 360 | 184,000 | 1,800 |
2007-08-23 | 354 | 362 | 354 | 361 | 130,000 | 1,805 |
2007-08-22 | 359 | 360 | 353 | 354 | 123,000 | 1,770 |
2007-08-21 | 369 | 369 | 353 | 357 | 246,000 | 1,785 |
2007-08-20 | 353 | 365 | 353 | 354 | 202,000 | 1,770 |
2007-08-17 | 372 | 372 | 346 | 348 | 364,000 | 1,740 |
2007-08-16 | 378 | 381 | 370 | 374 | 507,000 | 1,870 |
2007-08-15 | 381 | 386 | 378 | 378 | 198,000 | 1,890 |
2007-08-14 | 385 | 388 | 380 | 386 | 238,000 | 1,930 |
2007-08-13 | 390 | 395 | 383 | 386 | 258,000 | 1,930 |
2007-08-10 | 402 | 409 | 390 | 393 | 443,000 | 1,965 |
2007-08-09 | 403 | 419 | 400 | 412 | 566,000 | 2,060 |
2007-08-08 | 396 | 406 | 396 | 404 | 283,000 | 2,020 |
2007-08-07 | 406 | 410 | 399 | 401 | 305,000 | 2,005 |
2007-08-06 | 405 | 408 | 396 | 405 | 221,000 | 2,025 |
2007-08-03 | 407 | 414 | 391 | 410 | 506,000 | 2,050 |
2007-08-02 | 391 | 402 | 391 | 402 | 461,000 | 2,010 |
2007-08-01 | 387 | 396 | 387 | 391 | 222,000 | 1,955 |
2007-07-31 | 395 | 407 | 394 | 400 | 255,000 | 2,000 |
2007-07-30 | 381 | 395 | 381 | 392 | 435,000 | 1,960 |
2007-07-27 | 393 | 402 | 384 | 391 | 454,000 | 1,955 |
2007-07-26 | 395 | 412 | 394 | 408 | 644,000 | 2,040 |
2007-07-25 | 405 | 410 | 396 | 399 | 241,000 | 1,995 |
2007-07-24 | 395 | 416 | 395 | 403 | 262,000 | 2,015 |
2007-07-23 | 398 | 398 | 389 | 395 | 290,000 | 1,975 |
2007-07-20 | 405 | 408 | 402 | 403 | 268,000 | 2,015 |
2007-07-19 | 407 | 412 | 406 | 409 | 201,000 | 2,045 |
2007-07-18 | 418 | 418 | 405 | 406 | 256,000 | 2,030 |
2007-07-17 | 418 | 419 | 412 | 413 | 251,000 | 2,065 |
2007-07-13 | 427 | 427 | 417 | 420 | 162,000 | 2,100 |
2007-07-12 | 420 | 426 | 418 | 423 | 300,000 | 2,115 |
2007-07-11 | 411 | 418 | 411 | 417 | 271,000 | 2,085 |
2007-07-10 | 417 | 419 | 412 | 416 | 329,000 | 2,080 |
2007-07-09 | 419 | 422 | 413 | 418 | 313,000 | 2,090 |
2007-07-06 | 427 | 427 | 417 | 422 | 365,000 | 2,110 |
2007-07-05 | 430 | 433 | 425 | 427 | 1,210,000 | 2,135 |
2007-07-04 | 406 | 435 | 403 | 415 | 3,334,000 | 2,075 |
2007-07-03 | 384 | 384 | 379 | 381 | 107,000 | 1,905 |
2007-07-02 | 381 | 386 | 379 | 386 | 170,000 | 1,930 |
2007-06-29 | 377 | 380 | 375 | 380 | 60,000 | 1,900 |
2007-06-28 | 370 | 377 | 370 | 377 | 162,000 | 1,885 |
2007-06-27 | 372 | 374 | 370 | 372 | 162,000 | 1,860 |
2007-06-26 | 374 | 375 | 372 | 373 | 72,000 | 1,865 |
2007-06-25 | 374 | 376 | 373 | 374 | 150,000 | 1,870 |
2007-06-22 | 376 | 378 | 374 | 375 | 100,000 | 1,875 |
2007-06-21 | 374 | 377 | 374 | 376 | 80,000 | 1,880 |
2007-06-20 | 375 | 376 | 372 | 375 | 168,000 | 1,875 |
2007-06-19 | 382 | 382 | 376 | 379 | 111,000 | 1,895 |
2007-06-18 | 389 | 389 | 382 | 385 | 111,000 | 1,925 |
2007-06-15 | 374 | 380 | 372 | 380 | 153,000 | 1,900 |
2007-06-14 | 371 | 378 | 371 | 376 | 88,000 | 1,880 |
2007-06-13 | 370 | 374 | 368 | 373 | 259,000 | 1,865 |
2007-06-12 | 375 | 376 | 371 | 371 | 130,000 | 1,855 |
2007-06-11 | 375 | 379 | 371 | 375 | 188,000 | 1,875 |
2007-06-08 | 375 | 380 | 373 | 374 | 297,000 | 1,870 |
2007-06-07 | 382 | 385 | 378 | 382 | 183,000 | 1,910 |
2007-06-06 | 384 | 390 | 383 | 386 | 157,000 | 1,930 |
2007-06-05 | 383 | 386 | 383 | 386 | 112,000 | 1,930 |
2007-06-04 | 387 | 387 | 385 | 385 | 118,000 | 1,925 |
2007-06-01 | 384 | 384 | 381 | 382 | 79,000 | 1,910 |
2007-05-31 | 377 | 381 | 377 | 381 | 46,000 | 1,905 |
2007-05-30 | 381 | 382 | 376 | 379 | 114,000 | 1,895 |
2007-05-29 | 379 | 380 | 377 | 380 | 123,000 | 1,900 |
2007-05-28 | 380 | 384 | 376 | 378 | 156,000 | 1,890 |
2007-05-25 | 382 | 382 | 379 | 380 | 178,000 | 1,900 |
2007-05-24 | 382 | 384 | 379 | 383 | 120,000 | 1,915 |
2007-05-23 | 380 | 385 | 380 | 382 | 43,000 | 1,910 |
2007-05-22 | 377 | 380 | 373 | 378 | 197,000 | 1,890 |
2007-05-21 | 372 | 379 | 371 | 377 | 137,000 | 1,885 |
2007-05-18 | 393 | 393 | 377 | 377 | 233,000 | 1,885 |
2007-05-17 | 383 | 394 | 370 | 383 | 260,000 | 1,915 |
2007-05-16 | 372 | 373 | 368 | 369 | 116,000 | 1,845 |
2007-05-15 | 377 | 377 | 369 | 369 | 114,000 | 1,845 |
2007-05-14 | 381 | 386 | 377 | 377 | 113,000 | 1,885 |
2007-05-11 | 382 | 382 | 378 | 379 | 96,000 | 1,895 |
2007-05-10 | 384 | 386 | 383 | 384 | 52,000 | 1,920 |
2007-05-09 | 382 | 387 | 382 | 384 | 60,000 | 1,920 |
2007-05-08 | 394 | 394 | 385 | 387 | 68,000 | 1,935 |
2007-05-07 | 395 | 397 | 387 | 389 | 62,000 | 1,945 |
2007-05-02 | 384 | 387 | 381 | 385 | 49,000 | 1,925 |
2007-05-01 | 380 | 383 | 378 | 382 | 66,000 | 1,910 |
2007-04-27 | 379 | 386 | 379 | 379 | 59,000 | 1,895 |
2007-04-26 | 380 | 384 | 379 | 379 | 96,000 | 1,895 |
2007-04-25 | 379 | 385 | 377 | 378 | 81,000 | 1,890 |
2007-04-24 | 371 | 381 | 371 | 377 | 176,000 | 1,885 |
2007-04-23 | 375 | 381 | 371 | 371 | 164,000 | 1,855 |
2007-04-20 | 370 | 372 | 369 | 372 | 104,000 | 1,860 |
2007-04-19 | 385 | 390 | 372 | 375 | 234,000 | 1,875 |
2007-04-18 | 381 | 385 | 377 | 381 | 222,000 | 1,905 |
2007-04-17 | 389 | 389 | 370 | 376 | 352,000 | 1,880 |
2007-04-16 | 389 | 390 | 381 | 384 | 224,000 | 1,920 |
2007-04-13 | 393 | 396 | 389 | 389 | 97,000 | 1,945 |
2007-04-12 | 397 | 398 | 392 | 393 | 140,000 | 1,965 |
2007-04-11 | 396 | 399 | 396 | 398 | 82,000 | 1,990 |
2007-04-10 | 396 | 397 | 393 | 395 | 102,000 | 1,975 |
2007-04-09 | 399 | 402 | 396 | 398 | 103,000 | 1,990 |
2007-04-06 | 393 | 404 | 393 | 395 | 119,000 | 1,975 |
2007-04-05 | 396 | 398 | 393 | 395 | 65,000 | 1,975 |
2007-04-04 | 398 | 407 | 390 | 394 | 278,000 | 1,970 |
2007-04-03 | 391 | 397 | 391 | 393 | 126,000 | 1,965 |
2007-04-02 | 398 | 403 | 390 | 390 | 114,000 | 1,950 |
2007-03-30 | 404 | 408 | 400 | 400 | 91,000 | 2,000 |
2007-03-29 | 402 | 403 | 397 | 399 | 178,000 | 1,995 |
2007-03-28 | 406 | 411 | 402 | 404 | 113,000 | 2,020 |
2007-03-27 | 407 | 418 | 402 | 403 | 95,000 | 2,015 |
2007-03-26 | 415 | 416 | 409 | 411 | 88,000 | 2,055 |
2007-03-23 | 412 | 413 | 405 | 410 | 194,000 | 2,050 |
2007-03-22 | 403 | 412 | 403 | 407 | 197,000 | 2,035 |
2007-03-20 | 407 | 410 | 402 | 402 | 222,000 | 2,010 |
2007-03-19 | 409 | 411 | 404 | 405 | 156,000 | 2,025 |
2007-03-16 | 405 | 410 | 402 | 403 | 203,000 | 2,015 |
2007-03-15 | 407 | 413 | 404 | 410 | 142,000 | 2,050 |
2007-03-14 | 413 | 415 | 402 | 402 | 256,000 | 2,010 |
2007-03-13 | 420 | 435 | 412 | 412 | 115,000 | 2,060 |
2007-03-12 | 423 | 427 | 414 | 414 | 202,000 | 2,070 |
2007-03-09 | 415 | 421 | 411 | 411 | 324,000 | 2,055 |
2007-03-08 | 413 | 414 | 400 | 406 | 364,000 | 2,030 |
2007-03-07 | 418 | 418 | 411 | 413 | 226,000 | 2,065 |
2007-03-06 | 407 | 421 | 407 | 418 | 234,000 | 2,090 |
2007-03-05 | 420 | 423 | 414 | 415 | 142,000 | 2,075 |
2007-03-02 | 431 | 434 | 421 | 425 | 88,000 | 2,125 |
2007-03-01 | 421 | 431 | 421 | 426 | 196,000 | 2,130 |
2007-02-28 | 408 | 431 | 407 | 426 | 159,000 | 2,130 |
2007-02-27 | 446 | 448 | 439 | 443 | 55,000 | 2,215 |
2007-02-26 | 453 | 453 | 445 | 445 | 180,000 | 2,225 |
2007-02-23 | 448 | 453 | 445 | 452 | 166,000 | 2,260 |
2007-02-22 | 441 | 447 | 441 | 447 | 80,000 | 2,235 |
2007-02-21 | 441 | 448 | 440 | 440 | 143,000 | 2,200 |
2007-02-20 | 436 | 440 | 436 | 439 | 68,000 | 2,195 |
2007-02-19 | 438 | 441 | 436 | 441 | 109,000 | 2,205 |
2007-02-16 | 429 | 434 | 429 | 433 | 58,000 | 2,165 |
2007-02-15 | 432 | 436 | 432 | 434 | 41,000 | 2,170 |
2007-02-14 | 426 | 435 | 426 | 428 | 66,000 | 2,140 |
2007-02-13 | 427 | 436 | 423 | 428 | 91,000 | 2,140 |
2007-02-09 | 421 | 431 | 417 | 428 | 154,000 | 2,140 |
2007-02-08 | 438 | 438 | 425 | 426 | 125,000 | 2,130 |
2007-02-07 | 437 | 437 | 430 | 432 | 124,000 | 2,160 |
2007-02-06 | 443 | 443 | 438 | 439 | 78,000 | 2,195 |
2007-02-05 | 443 | 443 | 432 | 438 | 100,000 | 2,190 |
2007-02-02 | 441 | 445 | 440 | 442 | 117,000 | 2,210 |
2007-02-01 | 432 | 443 | 432 | 442 | 154,000 | 2,210 |
2007-01-31 | 439 | 439 | 430 | 431 | 87,000 | 2,155 |
2007-01-30 | 436 | 439 | 433 | 436 | 75,000 | 2,180 |
2007-01-29 | 438 | 442 | 436 | 439 | 114,000 | 2,195 |
2007-01-26 | 430 | 437 | 430 | 436 | 205,000 | 2,180 |
2007-01-25 | 443 | 445 | 437 | 437 | 297,000 | 2,185 |
2007-01-24 | 431 | 435 | 429 | 433 | 230,000 | 2,165 |
2007-01-23 | 425 | 434 | 425 | 427 | 379,000 | 2,135 |
2007-01-22 | 431 | 435 | 429 | 429 | 124,000 | 2,145 |
2007-01-19 | 430 | 435 | 430 | 431 | 128,000 | 2,155 |
2007-01-18 | 441 | 441 | 435 | 435 | 146,000 | 2,175 |
2007-01-17 | 438 | 442 | 431 | 437 | 354,000 | 2,185 |
2007-01-16 | 454 | 454 | 444 | 447 | 256,000 | 2,235 |
2007-01-15 | 454 | 457 | 450 | 456 | 72,000 | 2,280 |
2007-01-12 | 442 | 455 | 442 | 455 | 100,000 | 2,275 |
2007-01-11 | 447 | 447 | 437 | 441 | 134,000 | 2,205 |
2007-01-10 | 458 | 458 | 441 | 446 | 138,000 | 2,230 |
2007-01-09 | 449 | 460 | 446 | 457 | 154,000 | 2,285 |
2007-01-05 | 460 | 460 | 449 | 451 | 186,000 | 2,255 |
2007-01-04 | 466 | 466 | 452 | 458 | 94,000 | 2,290 |
分割・併合履歴 : [2016-09-28]1株→0.2株