7905 大建工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 202 | 203 | 192 | 202 | 318,000 | 1,010 |
| 2009-12-29 | 207 | 207 | 199 | 201 | 277,000 | 1,005 |
| 2009-12-28 | 215 | 215 | 203 | 207 | 376,000 | 1,035 |
| 2009-12-25 | 220 | 220 | 205 | 213 | 364,000 | 1,065 |
| 2009-12-24 | 215 | 220 | 213 | 220 | 197,000 | 1,100 |
| 2009-12-22 | 216 | 219 | 214 | 214 | 136,000 | 1,070 |
| 2009-12-21 | 212 | 220 | 211 | 214 | 172,000 | 1,070 |
| 2009-12-18 | 223 | 223 | 212 | 215 | 424,000 | 1,075 |
| 2009-12-17 | 219 | 226 | 219 | 225 | 341,000 | 1,125 |
| 2009-12-16 | 215 | 220 | 215 | 218 | 295,000 | 1,090 |
| 2009-12-15 | 212 | 214 | 208 | 213 | 188,000 | 1,065 |
| 2009-12-14 | 212 | 215 | 208 | 211 | 177,000 | 1,055 |
| 2009-12-11 | 204 | 212 | 204 | 212 | 203,000 | 1,060 |
| 2009-12-10 | 201 | 210 | 201 | 207 | 274,000 | 1,035 |
| 2009-12-09 | 201 | 204 | 198 | 200 | 144,000 | 1,000 |
| 2009-12-08 | 200 | 203 | 198 | 200 | 136,000 | 1,000 |
| 2009-12-07 | 203 | 206 | 198 | 202 | 188,000 | 1,010 |
| 2009-12-04 | 207 | 207 | 201 | 203 | 144,000 | 1,015 |
| 2009-12-03 | 211 | 213 | 208 | 209 | 190,000 | 1,045 |
| 2009-12-02 | 203 | 204 | 198 | 201 | 141,000 | 1,005 |
| 2009-12-01 | 190 | 205 | 190 | 198 | 260,000 | 990 |
| 2009-11-30 | 180 | 193 | 180 | 193 | 112,000 | 965 |
| 2009-11-27 | 177 | 182 | 177 | 179 | 96,000 | 895 |
| 2009-11-26 | 180 | 183 | 175 | 182 | 171,000 | 910 |
| 2009-11-25 | 188 | 190 | 182 | 184 | 271,000 | 920 |
| 2009-11-24 | 185 | 186 | 180 | 185 | 289,000 | 925 |
| 2009-11-20 | 179 | 187 | 179 | 186 | 257,000 | 930 |
| 2009-11-19 | 180 | 181 | 176 | 180 | 95,000 | 900 |
| 2009-11-18 | 183 | 183 | 179 | 181 | 156,000 | 905 |
| 2009-11-17 | 183 | 186 | 180 | 182 | 112,000 | 910 |
| 2009-11-16 | 180 | 185 | 180 | 183 | 121,000 | 915 |
| 2009-11-13 | 189 | 190 | 180 | 180 | 296,000 | 900 |
| 2009-11-12 | 188 | 193 | 188 | 189 | 171,000 | 945 |
| 2009-11-11 | 191 | 194 | 189 | 189 | 86,000 | 945 |
| 2009-11-10 | 191 | 193 | 190 | 191 | 76,000 | 955 |
| 2009-11-09 | 191 | 193 | 190 | 192 | 66,000 | 960 |
| 2009-11-06 | 194 | 196 | 192 | 192 | 219,000 | 960 |
| 2009-11-05 | 198 | 198 | 192 | 193 | 83,000 | 965 |
| 2009-11-04 | 201 | 202 | 197 | 199 | 174,000 | 995 |
| 2009-11-02 | 200 | 205 | 197 | 204 | 133,000 | 1,020 |
| 2009-10-30 | 206 | 210 | 200 | 205 | 114,000 | 1,025 |
| 2009-10-29 | 196 | 206 | 196 | 206 | 248,000 | 1,030 |
| 2009-10-28 | 201 | 204 | 200 | 202 | 368,000 | 1,010 |
| 2009-10-27 | 214 | 214 | 201 | 203 | 256,000 | 1,015 |
| 2009-10-26 | 207 | 214 | 207 | 213 | 161,000 | 1,065 |
| 2009-10-23 | 214 | 217 | 204 | 207 | 314,000 | 1,035 |
| 2009-10-22 | 213 | 213 | 206 | 211 | 234,000 | 1,055 |
| 2009-10-21 | 217 | 221 | 211 | 212 | 402,000 | 1,060 |
| 2009-10-20 | 218 | 222 | 215 | 216 | 320,000 | 1,080 |
| 2009-10-19 | 219 | 222 | 214 | 217 | 270,000 | 1,085 |
| 2009-10-16 | 219 | 220 | 216 | 218 | 423,000 | 1,090 |
| 2009-10-15 | 225 | 234 | 218 | 221 | 1,885,000 | 1,105 |
| 2009-10-14 | 211 | 220 | 210 | 215 | 214,000 | 1,075 |
| 2009-10-13 | 206 | 211 | 206 | 210 | 160,000 | 1,050 |
| 2009-10-09 | 202 | 211 | 202 | 204 | 429,000 | 1,020 |
| 2009-10-08 | 206 | 206 | 201 | 201 | 85,000 | 1,005 |
| 2009-10-07 | 203 | 207 | 203 | 206 | 185,000 | 1,030 |
| 2009-10-06 | 204 | 204 | 198 | 203 | 215,000 | 1,015 |
| 2009-10-05 | 212 | 218 | 198 | 204 | 334,000 | 1,020 |
| 2009-10-02 | 206 | 216 | 205 | 211 | 449,000 | 1,055 |
| 2009-10-01 | 231 | 233 | 219 | 219 | 343,000 | 1,095 |
| 2009-09-30 | 213 | 240 | 212 | 239 | 564,000 | 1,195 |
| 2009-09-29 | 215 | 220 | 211 | 217 | 397,000 | 1,085 |
| 2009-09-28 | 208 | 214 | 205 | 210 | 248,000 | 1,050 |
| 2009-09-25 | 212 | 212 | 205 | 210 | 181,000 | 1,050 |
| 2009-09-24 | 213 | 215 | 209 | 212 | 296,000 | 1,060 |
| 2009-09-18 | 211 | 213 | 206 | 213 | 349,000 | 1,065 |
| 2009-09-17 | 214 | 214 | 206 | 213 | 270,000 | 1,065 |
| 2009-09-16 | 221 | 222 | 212 | 212 | 234,000 | 1,060 |
| 2009-09-15 | 215 | 220 | 213 | 220 | 183,000 | 1,100 |
| 2009-09-14 | 224 | 224 | 214 | 215 | 375,000 | 1,075 |
| 2009-09-11 | 226 | 227 | 212 | 225 | 622,000 | 1,125 |
| 2009-09-10 | 225 | 232 | 225 | 227 | 494,000 | 1,135 |
| 2009-09-09 | 211 | 227 | 211 | 226 | 708,000 | 1,130 |
| 2009-09-08 | 208 | 217 | 204 | 214 | 2,704,000 | 1,070 |
| 2009-09-07 | 199 | 214 | 199 | 205 | 2,062,000 | 1,025 |
| 2009-09-04 | 202 | 204 | 195 | 204 | 449,000 | 1,020 |
| 2009-09-03 | 200 | 206 | 198 | 204 | 982,000 | 1,020 |
| 2009-09-02 | 185 | 204 | 184 | 200 | 1,406,000 | 1,000 |
| 2009-09-01 | 188 | 193 | 185 | 187 | 368,000 | 935 |
| 2009-08-31 | 191 | 193 | 187 | 190 | 221,000 | 950 |
| 2009-08-28 | 185 | 195 | 184 | 193 | 580,000 | 965 |
| 2009-08-27 | 176 | 200 | 175 | 190 | 857,000 | 950 |
| 2009-08-26 | 175 | 176 | 170 | 176 | 159,000 | 880 |
| 2009-08-25 | 176 | 176 | 172 | 173 | 237,000 | 865 |
| 2009-08-24 | 173 | 176 | 172 | 175 | 180,000 | 875 |
| 2009-08-21 | 167 | 171 | 167 | 170 | 244,000 | 850 |
| 2009-08-20 | 166 | 169 | 165 | 167 | 100,000 | 835 |
| 2009-08-19 | 168 | 168 | 164 | 165 | 101,000 | 825 |
| 2009-08-18 | 169 | 172 | 166 | 166 | 377,000 | 830 |
| 2009-08-17 | 168 | 168 | 165 | 167 | 164,000 | 835 |
| 2009-08-14 | 164 | 167 | 164 | 167 | 79,000 | 835 |
| 2009-08-13 | 167 | 168 | 162 | 166 | 55,000 | 830 |
| 2009-08-12 | 166 | 167 | 164 | 165 | 81,000 | 825 |
| 2009-08-11 | 164 | 167 | 162 | 166 | 74,000 | 830 |
| 2009-08-10 | 164 | 165 | 162 | 164 | 66,000 | 820 |
| 2009-08-07 | 164 | 164 | 160 | 163 | 57,000 | 815 |
| 2009-08-06 | 162 | 166 | 162 | 164 | 74,000 | 820 |
| 2009-08-05 | 164 | 165 | 162 | 163 | 77,000 | 815 |
| 2009-08-04 | 166 | 166 | 162 | 163 | 114,000 | 815 |
| 2009-08-03 | 161 | 164 | 160 | 164 | 117,000 | 820 |
| 2009-07-31 | 167 | 167 | 162 | 163 | 150,000 | 815 |
| 2009-07-30 | 157 | 166 | 157 | 164 | 205,000 | 820 |
| 2009-07-29 | 156 | 159 | 156 | 158 | 89,000 | 790 |
| 2009-07-28 | 160 | 160 | 156 | 156 | 85,000 | 780 |
| 2009-07-27 | 159 | 161 | 156 | 161 | 173,000 | 805 |
| 2009-07-24 | 165 | 165 | 160 | 161 | 136,000 | 805 |
| 2009-07-23 | 158 | 162 | 158 | 160 | 116,000 | 800 |
| 2009-07-22 | 156 | 159 | 155 | 158 | 113,000 | 790 |
| 2009-07-21 | 159 | 160 | 155 | 157 | 125,000 | 785 |
| 2009-07-17 | 155 | 156 | 153 | 155 | 69,000 | 775 |
| 2009-07-16 | 156 | 156 | 153 | 153 | 120,000 | 765 |
| 2009-07-15 | 152 | 154 | 151 | 151 | 62,000 | 755 |
| 2009-07-14 | 153 | 155 | 151 | 151 | 99,000 | 755 |
| 2009-07-13 | 155 | 157 | 149 | 150 | 159,000 | 750 |
| 2009-07-10 | 158 | 158 | 156 | 156 | 123,000 | 780 |
| 2009-07-09 | 161 | 162 | 157 | 159 | 128,000 | 795 |
| 2009-07-08 | 165 | 165 | 162 | 163 | 104,000 | 815 |
| 2009-07-07 | 171 | 172 | 166 | 168 | 153,000 | 840 |
| 2009-07-06 | 171 | 172 | 165 | 168 | 251,000 | 840 |
| 2009-07-03 | 170 | 171 | 168 | 171 | 171,000 | 855 |
| 2009-07-02 | 173 | 174 | 169 | 172 | 348,000 | 860 |
| 2009-07-01 | 171 | 173 | 168 | 168 | 480,000 | 840 |
| 2009-06-30 | 175 | 178 | 167 | 174 | 441,000 | 870 |
| 2009-06-29 | 182 | 182 | 171 | 171 | 494,000 | 855 |
| 2009-06-26 | 182 | 185 | 179 | 182 | 871,000 | 910 |
| 2009-06-25 | 171 | 189 | 167 | 187 | 2,747,000 | 935 |
| 2009-06-24 | 160 | 173 | 159 | 173 | 709,000 | 865 |
| 2009-06-23 | 159 | 163 | 159 | 161 | 372,000 | 805 |
| 2009-06-22 | 165 | 165 | 162 | 162 | 184,000 | 810 |
| 2009-06-19 | 164 | 165 | 159 | 162 | 313,000 | 810 |
| 2009-06-18 | 166 | 167 | 161 | 164 | 243,000 | 820 |
| 2009-06-17 | 159 | 164 | 159 | 164 | 108,000 | 820 |
| 2009-06-16 | 165 | 165 | 158 | 159 | 166,000 | 795 |
| 2009-06-15 | 170 | 171 | 166 | 169 | 184,000 | 845 |
| 2009-06-12 | 165 | 173 | 165 | 169 | 277,000 | 845 |
| 2009-06-11 | 165 | 166 | 163 | 166 | 74,000 | 830 |
| 2009-06-10 | 166 | 166 | 162 | 165 | 112,000 | 825 |
| 2009-06-09 | 164 | 166 | 163 | 164 | 72,000 | 820 |
| 2009-06-08 | 159 | 167 | 159 | 165 | 250,000 | 825 |
| 2009-06-05 | 157 | 159 | 157 | 157 | 70,000 | 785 |
| 2009-06-04 | 157 | 159 | 156 | 156 | 104,000 | 780 |
| 2009-06-03 | 157 | 159 | 155 | 157 | 69,000 | 785 |
| 2009-06-02 | 159 | 159 | 156 | 157 | 149,000 | 785 |
| 2009-06-01 | 158 | 159 | 155 | 157 | 283,000 | 785 |
| 2009-05-29 | 158 | 158 | 155 | 156 | 197,000 | 780 |
| 2009-05-28 | 158 | 161 | 157 | 157 | 141,000 | 785 |
| 2009-05-27 | 162 | 162 | 158 | 158 | 137,000 | 790 |
| 2009-05-26 | 159 | 165 | 156 | 163 | 171,000 | 815 |
| 2009-05-25 | 158 | 158 | 156 | 157 | 79,000 | 785 |
| 2009-05-22 | 155 | 156 | 155 | 156 | 48,000 | 780 |
| 2009-05-21 | 157 | 159 | 157 | 157 | 71,000 | 785 |
| 2009-05-20 | 156 | 159 | 156 | 159 | 44,000 | 795 |
| 2009-05-19 | 159 | 162 | 156 | 158 | 52,000 | 790 |
| 2009-05-18 | 162 | 162 | 154 | 155 | 103,000 | 775 |
| 2009-05-15 | 160 | 160 | 156 | 158 | 95,000 | 790 |
| 2009-05-14 | 159 | 161 | 155 | 156 | 75,000 | 780 |
| 2009-05-13 | 160 | 162 | 158 | 161 | 41,000 | 805 |
| 2009-05-12 | 163 | 164 | 161 | 161 | 83,000 | 805 |
| 2009-05-11 | 165 | 165 | 162 | 164 | 45,000 | 820 |
| 2009-05-08 | 163 | 164 | 162 | 164 | 37,000 | 820 |
| 2009-05-07 | 158 | 164 | 158 | 162 | 38,000 | 810 |
| 2009-05-01 | 158 | 158 | 157 | 157 | 27,000 | 785 |
| 2009-04-30 | 160 | 163 | 157 | 158 | 51,000 | 790 |
| 2009-04-28 | 157 | 161 | 153 | 153 | 56,000 | 765 |
| 2009-04-27 | 162 | 163 | 156 | 156 | 45,000 | 780 |
| 2009-04-24 | 162 | 162 | 159 | 160 | 134,000 | 800 |
| 2009-04-23 | 164 | 167 | 163 | 166 | 95,000 | 830 |
| 2009-04-22 | 165 | 166 | 162 | 163 | 55,000 | 815 |
| 2009-04-21 | 166 | 172 | 164 | 166 | 75,000 | 830 |
| 2009-04-20 | 177 | 177 | 173 | 174 | 70,000 | 870 |
| 2009-04-17 | 174 | 174 | 171 | 172 | 77,000 | 860 |
| 2009-04-16 | 174 | 177 | 171 | 174 | 135,000 | 870 |
| 2009-04-15 | 163 | 169 | 163 | 167 | 62,000 | 835 |
| 2009-04-14 | 161 | 166 | 160 | 161 | 57,000 | 805 |
| 2009-04-13 | 161 | 162 | 161 | 162 | 30,000 | 810 |
| 2009-04-10 | 166 | 166 | 160 | 161 | 53,000 | 805 |
| 2009-04-09 | 160 | 166 | 160 | 165 | 94,000 | 825 |
| 2009-04-08 | 161 | 164 | 159 | 160 | 28,000 | 800 |
| 2009-04-07 | 161 | 161 | 159 | 160 | 64,000 | 800 |
| 2009-04-06 | 169 | 169 | 160 | 161 | 29,000 | 805 |
| 2009-04-03 | 165 | 165 | 159 | 161 | 34,000 | 805 |
| 2009-04-02 | 162 | 162 | 158 | 162 | 94,000 | 810 |
| 2009-04-01 | 164 | 164 | 157 | 162 | 35,000 | 810 |
| 2009-03-31 | 161 | 161 | 157 | 160 | 78,000 | 800 |
| 2009-03-30 | 162 | 168 | 162 | 163 | 65,000 | 815 |
| 2009-03-27 | 171 | 171 | 165 | 165 | 63,000 | 825 |
| 2009-03-26 | 173 | 175 | 164 | 168 | 55,000 | 840 |
| 2009-03-25 | 170 | 171 | 141 | 170 | 240,000 | 850 |
| 2009-03-24 | 163 | 167 | 160 | 167 | 169,000 | 835 |
| 2009-03-23 | 152 | 155 | 149 | 155 | 87,000 | 775 |
| 2009-03-19 | 153 | 153 | 147 | 147 | 63,000 | 735 |
| 2009-03-18 | 150 | 150 | 148 | 148 | 119,000 | 740 |
| 2009-03-17 | 145 | 146 | 142 | 146 | 117,000 | 730 |
| 2009-03-16 | 141 | 144 | 141 | 144 | 145,000 | 720 |
| 2009-03-13 | 136 | 141 | 134 | 136 | 266,000 | 680 |
| 2009-03-12 | 132 | 132 | 130 | 132 | 76,000 | 660 |
| 2009-03-11 | 139 | 139 | 132 | 136 | 94,000 | 680 |
| 2009-03-10 | 132 | 133 | 127 | 130 | 172,000 | 650 |
| 2009-03-09 | 143 | 143 | 126 | 132 | 487,000 | 660 |
| 2009-03-06 | 150 | 153 | 148 | 149 | 191,000 | 745 |
| 2009-03-05 | 153 | 154 | 148 | 149 | 149,000 | 745 |
| 2009-03-04 | 153 | 155 | 148 | 149 | 186,000 | 745 |
| 2009-03-03 | 161 | 161 | 155 | 156 | 106,000 | 780 |
| 2009-03-02 | 165 | 165 | 163 | 164 | 103,000 | 820 |
| 2009-02-27 | 174 | 174 | 167 | 168 | 77,000 | 840 |
| 2009-02-26 | 175 | 177 | 174 | 175 | 50,000 | 875 |
| 2009-02-25 | 181 | 181 | 174 | 175 | 86,000 | 875 |
| 2009-02-24 | 170 | 173 | 170 | 172 | 71,000 | 860 |
| 2009-02-23 | 171 | 172 | 169 | 171 | 72,000 | 855 |
| 2009-02-20 | 181 | 182 | 176 | 176 | 68,000 | 880 |
| 2009-02-19 | 180 | 180 | 179 | 180 | 39,000 | 900 |
| 2009-02-18 | 180 | 180 | 176 | 179 | 136,000 | 895 |
| 2009-02-17 | 179 | 180 | 178 | 178 | 100,000 | 890 |
| 2009-02-16 | 181 | 181 | 176 | 178 | 114,000 | 890 |
| 2009-02-13 | 177 | 186 | 177 | 178 | 142,000 | 890 |
| 2009-02-12 | 180 | 183 | 179 | 182 | 84,000 | 910 |
| 2009-02-10 | 185 | 187 | 184 | 184 | 92,000 | 920 |
| 2009-02-09 | 189 | 190 | 187 | 187 | 85,000 | 935 |
| 2009-02-06 | 189 | 191 | 189 | 191 | 31,000 | 955 |
| 2009-02-05 | 190 | 192 | 188 | 189 | 78,000 | 945 |
| 2009-02-04 | 190 | 190 | 189 | 190 | 30,000 | 950 |
| 2009-02-03 | 187 | 191 | 187 | 190 | 86,000 | 950 |
| 2009-02-02 | 180 | 190 | 180 | 187 | 88,000 | 935 |
| 2009-01-30 | 193 | 193 | 180 | 185 | 217,000 | 925 |
| 2009-01-29 | 198 | 198 | 194 | 195 | 56,000 | 975 |
| 2009-01-28 | 194 | 199 | 194 | 198 | 149,000 | 990 |
| 2009-01-27 | 195 | 200 | 195 | 199 | 118,000 | 995 |
| 2009-01-26 | 191 | 195 | 191 | 191 | 46,000 | 955 |
| 2009-01-23 | 197 | 197 | 192 | 193 | 112,000 | 965 |
| 2009-01-22 | 195 | 199 | 193 | 199 | 65,000 | 995 |
| 2009-01-21 | 189 | 198 | 189 | 195 | 121,000 | 975 |
| 2009-01-20 | 194 | 195 | 192 | 194 | 49,000 | 970 |
| 2009-01-19 | 203 | 204 | 196 | 198 | 87,000 | 990 |
| 2009-01-16 | 193 | 198 | 192 | 198 | 131,000 | 990 |
| 2009-01-15 | 191 | 196 | 191 | 192 | 164,000 | 960 |
| 2009-01-14 | 195 | 198 | 192 | 196 | 79,000 | 980 |
| 2009-01-13 | 190 | 196 | 187 | 190 | 121,000 | 950 |
| 2009-01-09 | 198 | 199 | 190 | 196 | 75,000 | 980 |
| 2009-01-08 | 195 | 196 | 192 | 193 | 70,000 | 965 |
| 2009-01-07 | 191 | 198 | 191 | 197 | 112,000 | 985 |
| 2009-01-06 | 197 | 197 | 189 | 190 | 66,000 | 950 |
| 2009-01-05 | 203 | 203 | 193 | 194 | 50,000 | 970 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
