7905 大建工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 191 | 205 | 190 | 204 | 58,000 | 1,020 |
| 2008-12-29 | 191 | 196 | 188 | 196 | 53,000 | 980 |
| 2008-12-26 | 193 | 194 | 188 | 191 | 90,000 | 955 |
| 2008-12-25 | 198 | 198 | 189 | 196 | 118,000 | 980 |
| 2008-12-24 | 188 | 191 | 185 | 189 | 134,000 | 945 |
| 2008-12-22 | 201 | 201 | 191 | 195 | 186,000 | 975 |
| 2008-12-19 | 191 | 203 | 191 | 202 | 274,000 | 1,010 |
| 2008-12-18 | 194 | 196 | 191 | 193 | 352,000 | 965 |
| 2008-12-17 | 190 | 192 | 186 | 192 | 299,000 | 960 |
| 2008-12-16 | 192 | 192 | 183 | 189 | 276,000 | 945 |
| 2008-12-15 | 193 | 195 | 190 | 192 | 389,000 | 960 |
| 2008-12-12 | 185 | 192 | 179 | 190 | 456,000 | 950 |
| 2008-12-11 | 176 | 184 | 173 | 184 | 434,000 | 920 |
| 2008-12-10 | 175 | 177 | 172 | 176 | 249,000 | 880 |
| 2008-12-09 | 176 | 176 | 171 | 175 | 345,000 | 875 |
| 2008-12-08 | 168 | 176 | 168 | 176 | 412,000 | 880 |
| 2008-12-05 | 167 | 169 | 165 | 168 | 377,000 | 840 |
| 2008-12-04 | 166 | 168 | 162 | 163 | 897,000 | 815 |
| 2008-12-03 | 180 | 186 | 163 | 168 | 3,815,000 | 840 |
| 2008-12-02 | 149 | 149 | 143 | 145 | 186,000 | 725 |
| 2008-12-01 | 164 | 164 | 152 | 152 | 94,000 | 760 |
| 2008-11-28 | 157 | 159 | 152 | 159 | 134,000 | 795 |
| 2008-11-27 | 164 | 164 | 152 | 155 | 144,000 | 775 |
| 2008-11-26 | 164 | 164 | 157 | 160 | 141,000 | 800 |
| 2008-11-25 | 189 | 189 | 160 | 164 | 194,000 | 820 |
| 2008-11-21 | 162 | 179 | 160 | 179 | 98,000 | 895 |
| 2008-11-20 | 173 | 173 | 164 | 164 | 96,000 | 820 |
| 2008-11-19 | 173 | 179 | 169 | 171 | 48,000 | 855 |
| 2008-11-18 | 174 | 178 | 171 | 176 | 108,000 | 880 |
| 2008-11-17 | 170 | 173 | 167 | 173 | 65,000 | 865 |
| 2008-11-14 | 184 | 184 | 166 | 168 | 111,000 | 840 |
| 2008-11-13 | 172 | 178 | 168 | 174 | 113,000 | 870 |
| 2008-11-12 | 175 | 175 | 171 | 171 | 38,000 | 855 |
| 2008-11-11 | 188 | 188 | 179 | 179 | 65,000 | 895 |
| 2008-11-10 | 184 | 188 | 180 | 186 | 118,000 | 930 |
| 2008-11-07 | 185 | 185 | 176 | 181 | 152,000 | 905 |
| 2008-11-06 | 194 | 195 | 187 | 190 | 123,000 | 950 |
| 2008-11-05 | 195 | 196 | 185 | 196 | 248,000 | 980 |
| 2008-11-04 | 187 | 195 | 185 | 187 | 121,000 | 935 |
| 2008-10-31 | 190 | 190 | 180 | 188 | 229,000 | 940 |
| 2008-10-30 | 165 | 185 | 162 | 184 | 259,000 | 920 |
| 2008-10-29 | 158 | 169 | 147 | 167 | 176,000 | 835 |
| 2008-10-28 | 136 | 144 | 125 | 144 | 122,000 | 720 |
| 2008-10-27 | 144 | 144 | 130 | 131 | 96,000 | 655 |
| 2008-10-24 | 152 | 152 | 139 | 148 | 127,000 | 740 |
| 2008-10-23 | 141 | 146 | 138 | 146 | 88,000 | 730 |
| 2008-10-22 | 152 | 155 | 142 | 142 | 76,000 | 710 |
| 2008-10-21 | 153 | 157 | 151 | 157 | 86,000 | 785 |
| 2008-10-20 | 149 | 151 | 145 | 149 | 154,000 | 745 |
| 2008-10-17 | 135 | 145 | 135 | 145 | 183,000 | 725 |
| 2008-10-16 | 124 | 137 | 124 | 134 | 183,000 | 670 |
| 2008-10-15 | 149 | 150 | 136 | 144 | 158,000 | 720 |
| 2008-10-14 | 164 | 164 | 148 | 149 | 200,000 | 745 |
| 2008-10-10 | 142 | 142 | 136 | 139 | 162,000 | 695 |
| 2008-10-09 | 155 | 155 | 150 | 150 | 151,000 | 750 |
| 2008-10-08 | 159 | 163 | 148 | 155 | 259,000 | 775 |
| 2008-10-07 | 158 | 167 | 155 | 167 | 169,000 | 835 |
| 2008-10-06 | 165 | 170 | 162 | 165 | 148,000 | 825 |
| 2008-10-03 | 175 | 176 | 172 | 173 | 108,000 | 865 |
| 2008-10-02 | 184 | 185 | 181 | 182 | 49,000 | 910 |
| 2008-10-01 | 187 | 191 | 184 | 186 | 63,000 | 930 |
| 2008-09-30 | 180 | 191 | 176 | 187 | 103,000 | 935 |
| 2008-09-29 | 189 | 197 | 187 | 190 | 162,000 | 950 |
| 2008-09-26 | 185 | 189 | 182 | 187 | 226,000 | 935 |
| 2008-09-25 | 195 | 195 | 178 | 189 | 179,000 | 945 |
| 2008-09-24 | 196 | 197 | 186 | 192 | 263,000 | 960 |
| 2008-09-22 | 200 | 202 | 196 | 197 | 89,000 | 985 |
| 2008-09-19 | 196 | 202 | 195 | 199 | 315,000 | 995 |
| 2008-09-18 | 184 | 194 | 171 | 191 | 340,000 | 955 |
| 2008-09-17 | 175 | 180 | 174 | 180 | 134,000 | 900 |
| 2008-09-16 | 177 | 178 | 163 | 170 | 409,000 | 850 |
| 2008-09-12 | 191 | 194 | 186 | 191 | 212,000 | 955 |
| 2008-09-11 | 196 | 197 | 195 | 196 | 118,000 | 980 |
| 2008-09-10 | 190 | 198 | 190 | 198 | 71,000 | 990 |
| 2008-09-09 | 196 | 209 | 191 | 196 | 107,000 | 980 |
| 2008-09-08 | 193 | 199 | 193 | 199 | 83,000 | 995 |
| 2008-09-05 | 183 | 189 | 183 | 188 | 129,000 | 940 |
| 2008-09-04 | 198 | 198 | 188 | 193 | 91,000 | 965 |
| 2008-09-03 | 195 | 200 | 195 | 199 | 76,000 | 995 |
| 2008-09-02 | 199 | 201 | 197 | 197 | 102,000 | 985 |
| 2008-09-01 | 205 | 205 | 200 | 200 | 64,000 | 1,000 |
| 2008-08-29 | 201 | 207 | 200 | 207 | 162,000 | 1,035 |
| 2008-08-28 | 201 | 201 | 199 | 199 | 88,000 | 995 |
| 2008-08-27 | 201 | 202 | 201 | 202 | 30,000 | 1,010 |
| 2008-08-26 | 200 | 202 | 199 | 202 | 76,000 | 1,010 |
| 2008-08-25 | 206 | 207 | 202 | 205 | 129,000 | 1,025 |
| 2008-08-22 | 205 | 205 | 199 | 201 | 75,000 | 1,005 |
| 2008-08-21 | 204 | 205 | 201 | 205 | 81,000 | 1,025 |
| 2008-08-20 | 198 | 208 | 196 | 204 | 104,000 | 1,020 |
| 2008-08-19 | 207 | 207 | 203 | 203 | 75,000 | 1,015 |
| 2008-08-18 | 207 | 211 | 204 | 211 | 306,000 | 1,055 |
| 2008-08-15 | 192 | 201 | 190 | 201 | 256,000 | 1,005 |
| 2008-08-14 | 195 | 198 | 189 | 190 | 209,000 | 950 |
| 2008-08-13 | 209 | 210 | 198 | 200 | 239,000 | 1,000 |
| 2008-08-12 | 205 | 211 | 205 | 208 | 125,000 | 1,040 |
| 2008-08-11 | 207 | 209 | 206 | 208 | 117,000 | 1,040 |
| 2008-08-08 | 210 | 210 | 205 | 207 | 157,000 | 1,035 |
| 2008-08-07 | 218 | 218 | 209 | 211 | 139,000 | 1,055 |
| 2008-08-06 | 214 | 218 | 213 | 218 | 184,000 | 1,090 |
| 2008-08-05 | 213 | 218 | 212 | 212 | 138,000 | 1,060 |
| 2008-08-04 | 212 | 216 | 208 | 213 | 308,000 | 1,065 |
| 2008-08-01 | 208 | 212 | 207 | 212 | 332,000 | 1,060 |
| 2008-07-31 | 207 | 208 | 205 | 206 | 116,000 | 1,030 |
| 2008-07-30 | 206 | 206 | 203 | 206 | 325,000 | 1,030 |
| 2008-07-29 | 206 | 206 | 202 | 205 | 144,000 | 1,025 |
| 2008-07-28 | 213 | 215 | 208 | 208 | 218,000 | 1,040 |
| 2008-07-25 | 217 | 217 | 211 | 212 | 198,000 | 1,060 |
| 2008-07-24 | 209 | 220 | 209 | 219 | 676,000 | 1,095 |
| 2008-07-23 | 207 | 212 | 205 | 208 | 519,000 | 1,040 |
| 2008-07-22 | 208 | 208 | 200 | 204 | 402,000 | 1,020 |
| 2008-07-18 | 208 | 211 | 201 | 208 | 1,030,000 | 1,040 |
| 2008-07-17 | 202 | 206 | 198 | 204 | 694,000 | 1,020 |
| 2008-07-16 | 203 | 203 | 194 | 196 | 291,000 | 980 |
| 2008-07-15 | 202 | 202 | 195 | 201 | 326,000 | 1,005 |
| 2008-07-14 | 204 | 210 | 203 | 205 | 439,000 | 1,025 |
| 2008-07-11 | 203 | 205 | 197 | 205 | 353,000 | 1,025 |
| 2008-07-10 | 197 | 202 | 196 | 200 | 225,000 | 1,000 |
| 2008-07-09 | 202 | 204 | 198 | 200 | 216,000 | 1,000 |
| 2008-07-08 | 206 | 206 | 195 | 199 | 301,000 | 995 |
| 2008-07-07 | 200 | 207 | 200 | 205 | 487,000 | 1,025 |
| 2008-07-04 | 198 | 198 | 195 | 198 | 65,000 | 990 |
| 2008-07-03 | 198 | 199 | 192 | 198 | 231,000 | 990 |
| 2008-07-02 | 198 | 200 | 195 | 196 | 147,000 | 980 |
| 2008-07-01 | 195 | 201 | 195 | 198 | 321,000 | 990 |
| 2008-06-30 | 192 | 196 | 190 | 196 | 186,000 | 980 |
| 2008-06-27 | 187 | 194 | 187 | 193 | 184,000 | 965 |
| 2008-06-26 | 195 | 197 | 195 | 197 | 82,000 | 985 |
| 2008-06-25 | 196 | 198 | 193 | 198 | 316,000 | 990 |
| 2008-06-24 | 190 | 192 | 189 | 191 | 168,000 | 955 |
| 2008-06-23 | 188 | 188 | 185 | 187 | 107,000 | 935 |
| 2008-06-20 | 190 | 190 | 186 | 190 | 226,000 | 950 |
| 2008-06-19 | 193 | 195 | 191 | 192 | 130,000 | 960 |
| 2008-06-18 | 197 | 197 | 194 | 196 | 220,000 | 980 |
| 2008-06-17 | 195 | 197 | 194 | 194 | 134,000 | 970 |
| 2008-06-16 | 194 | 194 | 190 | 194 | 86,000 | 970 |
| 2008-06-13 | 186 | 190 | 185 | 190 | 218,000 | 950 |
| 2008-06-12 | 189 | 192 | 185 | 191 | 290,000 | 955 |
| 2008-06-11 | 189 | 195 | 188 | 192 | 214,000 | 960 |
| 2008-06-10 | 191 | 191 | 189 | 190 | 270,000 | 950 |
| 2008-06-09 | 186 | 189 | 182 | 187 | 182,000 | 935 |
| 2008-06-06 | 199 | 200 | 194 | 194 | 294,000 | 970 |
| 2008-06-05 | 191 | 195 | 187 | 195 | 378,000 | 975 |
| 2008-06-04 | 187 | 189 | 186 | 188 | 110,000 | 940 |
| 2008-06-03 | 190 | 190 | 187 | 188 | 177,000 | 940 |
| 2008-06-02 | 190 | 192 | 188 | 192 | 193,000 | 960 |
| 2008-05-30 | 186 | 189 | 185 | 188 | 228,000 | 940 |
| 2008-05-29 | 181 | 185 | 181 | 185 | 128,000 | 925 |
| 2008-05-28 | 183 | 184 | 179 | 179 | 152,000 | 895 |
| 2008-05-27 | 180 | 185 | 180 | 185 | 196,000 | 925 |
| 2008-05-26 | 187 | 187 | 178 | 179 | 642,000 | 895 |
| 2008-05-23 | 186 | 197 | 186 | 190 | 850,000 | 950 |
| 2008-05-22 | 193 | 202 | 192 | 201 | 294,000 | 1,005 |
| 2008-05-21 | 200 | 202 | 199 | 200 | 237,000 | 1,000 |
| 2008-05-20 | 206 | 209 | 204 | 204 | 283,000 | 1,020 |
| 2008-05-19 | 203 | 207 | 203 | 206 | 370,000 | 1,030 |
| 2008-05-16 | 198 | 199 | 195 | 198 | 382,000 | 990 |
| 2008-05-15 | 194 | 197 | 193 | 195 | 409,000 | 975 |
| 2008-05-14 | 191 | 193 | 187 | 193 | 342,000 | 965 |
| 2008-05-13 | 192 | 192 | 184 | 190 | 376,000 | 950 |
| 2008-05-12 | 187 | 194 | 185 | 191 | 263,000 | 955 |
| 2008-05-09 | 194 | 194 | 188 | 188 | 441,000 | 940 |
| 2008-05-08 | 186 | 194 | 185 | 192 | 417,000 | 960 |
| 2008-05-07 | 185 | 191 | 184 | 188 | 519,000 | 940 |
| 2008-05-02 | 180 | 182 | 179 | 181 | 270,000 | 905 |
| 2008-05-01 | 181 | 181 | 177 | 180 | 364,000 | 900 |
| 2008-04-30 | 175 | 183 | 174 | 182 | 755,000 | 910 |
| 2008-04-28 | 171 | 178 | 170 | 174 | 849,000 | 870 |
| 2008-04-25 | 168 | 168 | 164 | 166 | 733,000 | 830 |
| 2008-04-24 | 162 | 165 | 159 | 163 | 934,000 | 815 |
| 2008-04-23 | 166 | 166 | 160 | 161 | 1,860,000 | 805 |
| 2008-04-22 | 174 | 174 | 163 | 165 | 1,297,000 | 825 |
| 2008-04-21 | 184 | 185 | 171 | 173 | 1,232,000 | 865 |
| 2008-04-18 | 185 | 185 | 179 | 183 | 409,000 | 915 |
| 2008-04-17 | 183 | 184 | 181 | 183 | 269,000 | 915 |
| 2008-04-16 | 181 | 182 | 180 | 180 | 258,000 | 900 |
| 2008-04-15 | 181 | 181 | 176 | 177 | 277,000 | 885 |
| 2008-04-14 | 182 | 182 | 179 | 181 | 265,000 | 905 |
| 2008-04-11 | 182 | 185 | 181 | 184 | 249,000 | 920 |
| 2008-04-10 | 185 | 186 | 183 | 184 | 170,000 | 920 |
| 2008-04-09 | 196 | 196 | 184 | 187 | 343,000 | 935 |
| 2008-04-08 | 197 | 197 | 194 | 195 | 169,000 | 975 |
| 2008-04-07 | 199 | 199 | 191 | 196 | 318,000 | 980 |
| 2008-04-04 | 204 | 210 | 203 | 204 | 145,000 | 1,020 |
| 2008-04-03 | 210 | 212 | 205 | 209 | 200,000 | 1,045 |
| 2008-04-02 | 217 | 219 | 210 | 214 | 247,000 | 1,070 |
| 2008-04-01 | 210 | 214 | 205 | 207 | 200,000 | 1,035 |
| 2008-03-31 | 218 | 218 | 208 | 210 | 143,000 | 1,050 |
| 2008-03-28 | 209 | 219 | 207 | 218 | 1,413,000 | 1,090 |
| 2008-03-27 | 207 | 214 | 202 | 210 | 1,000,000 | 1,050 |
| 2008-03-26 | 202 | 206 | 195 | 204 | 98,000 | 1,020 |
| 2008-03-25 | 213 | 213 | 206 | 210 | 205,000 | 1,050 |
| 2008-03-24 | 202 | 205 | 202 | 203 | 51,000 | 1,015 |
| 2008-03-21 | 194 | 201 | 194 | 201 | 163,000 | 1,005 |
| 2008-03-19 | 193 | 196 | 189 | 193 | 167,000 | 965 |
| 2008-03-18 | 187 | 189 | 183 | 188 | 168,000 | 940 |
| 2008-03-17 | 187 | 187 | 180 | 182 | 222,000 | 910 |
| 2008-03-14 | 189 | 191 | 187 | 187 | 385,000 | 935 |
| 2008-03-13 | 195 | 195 | 188 | 189 | 364,000 | 945 |
| 2008-03-12 | 201 | 203 | 196 | 197 | 142,000 | 985 |
| 2008-03-11 | 191 | 198 | 189 | 196 | 291,000 | 980 |
| 2008-03-10 | 195 | 197 | 190 | 193 | 329,000 | 965 |
| 2008-03-07 | 198 | 199 | 197 | 198 | 321,000 | 990 |
| 2008-03-06 | 198 | 202 | 196 | 200 | 337,000 | 1,000 |
| 2008-03-05 | 196 | 200 | 196 | 198 | 120,000 | 990 |
| 2008-03-04 | 205 | 207 | 196 | 200 | 836,000 | 1,000 |
| 2008-03-03 | 206 | 209 | 203 | 203 | 557,000 | 1,015 |
| 2008-02-29 | 218 | 218 | 210 | 213 | 818,000 | 1,065 |
| 2008-02-28 | 219 | 221 | 217 | 220 | 344,000 | 1,100 |
| 2008-02-27 | 216 | 223 | 214 | 219 | 519,000 | 1,095 |
| 2008-02-26 | 211 | 219 | 211 | 211 | 510,000 | 1,055 |
| 2008-02-25 | 204 | 212 | 204 | 209 | 349,000 | 1,045 |
| 2008-02-22 | 204 | 206 | 202 | 204 | 286,000 | 1,020 |
| 2008-02-21 | 203 | 208 | 203 | 204 | 203,000 | 1,020 |
| 2008-02-20 | 205 | 206 | 202 | 202 | 327,000 | 1,010 |
| 2008-02-19 | 209 | 209 | 202 | 204 | 594,000 | 1,020 |
| 2008-02-18 | 217 | 218 | 212 | 212 | 287,000 | 1,060 |
| 2008-02-15 | 207 | 213 | 205 | 211 | 351,000 | 1,055 |
| 2008-02-14 | 210 | 212 | 207 | 210 | 340,000 | 1,050 |
| 2008-02-13 | 206 | 213 | 204 | 206 | 301,000 | 1,030 |
| 2008-02-12 | 204 | 210 | 202 | 206 | 345,000 | 1,030 |
| 2008-02-08 | 213 | 220 | 213 | 216 | 240,000 | 1,080 |
| 2008-02-07 | 222 | 224 | 214 | 220 | 949,000 | 1,100 |
| 2008-02-06 | 231 | 232 | 218 | 220 | 869,000 | 1,100 |
| 2008-02-05 | 241 | 244 | 238 | 241 | 152,000 | 1,205 |
| 2008-02-04 | 244 | 249 | 244 | 245 | 175,000 | 1,225 |
| 2008-02-01 | 241 | 249 | 239 | 241 | 446,000 | 1,205 |
| 2008-01-31 | 232 | 246 | 232 | 246 | 359,000 | 1,230 |
| 2008-01-30 | 237 | 249 | 236 | 240 | 426,000 | 1,200 |
| 2008-01-29 | 240 | 250 | 237 | 245 | 469,000 | 1,225 |
| 2008-01-28 | 240 | 247 | 231 | 235 | 332,000 | 1,175 |
| 2008-01-25 | 245 | 261 | 241 | 245 | 307,000 | 1,225 |
| 2008-01-24 | 232 | 238 | 227 | 232 | 252,000 | 1,160 |
| 2008-01-23 | 226 | 233 | 220 | 225 | 381,000 | 1,125 |
| 2008-01-22 | 224 | 229 | 220 | 221 | 337,000 | 1,105 |
| 2008-01-21 | 240 | 249 | 228 | 234 | 459,000 | 1,170 |
| 2008-01-18 | 244 | 244 | 229 | 241 | 391,000 | 1,205 |
| 2008-01-17 | 239 | 243 | 229 | 239 | 325,000 | 1,195 |
| 2008-01-16 | 240 | 241 | 223 | 229 | 757,000 | 1,145 |
| 2008-01-15 | 240 | 252 | 240 | 242 | 490,000 | 1,210 |
| 2008-01-11 | 255 | 257 | 243 | 245 | 656,000 | 1,225 |
| 2008-01-10 | 255 | 259 | 251 | 254 | 538,000 | 1,270 |
| 2008-01-09 | 252 | 257 | 247 | 255 | 679,000 | 1,275 |
| 2008-01-08 | 253 | 258 | 252 | 255 | 260,000 | 1,275 |
| 2008-01-07 | 252 | 259 | 251 | 256 | 430,000 | 1,280 |
| 2008-01-04 | 265 | 277 | 255 | 257 | 353,000 | 1,285 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
