7905 大建工業(株) の時系列データ [2010年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2010-12-30 | 216 | 216 | 213 | 215 | 50,000 | 1,075 |
2010-12-29 | 215 | 215 | 214 | 215 | 61,000 | 1,075 |
2010-12-28 | 215 | 216 | 213 | 215 | 26,000 | 1,075 |
2010-12-27 | 212 | 213 | 212 | 212 | 58,000 | 1,060 |
2010-12-24 | 218 | 218 | 214 | 215 | 99,000 | 1,075 |
2010-12-22 | 216 | 219 | 216 | 217 | 89,000 | 1,085 |
2010-12-21 | 220 | 220 | 217 | 218 | 95,000 | 1,090 |
2010-12-20 | 220 | 220 | 215 | 219 | 139,000 | 1,095 |
2010-12-17 | 219 | 220 | 218 | 218 | 116,000 | 1,090 |
2010-12-16 | 214 | 220 | 214 | 218 | 127,000 | 1,090 |
2010-12-15 | 219 | 219 | 215 | 216 | 84,000 | 1,080 |
2010-12-14 | 215 | 218 | 215 | 218 | 55,000 | 1,090 |
2010-12-13 | 217 | 218 | 214 | 218 | 70,000 | 1,090 |
2010-12-10 | 212 | 215 | 212 | 213 | 247,000 | 1,065 |
2010-12-09 | 221 | 221 | 217 | 217 | 89,000 | 1,085 |
2010-12-08 | 214 | 220 | 214 | 220 | 126,000 | 1,100 |
2010-12-07 | 214 | 214 | 211 | 212 | 64,000 | 1,060 |
2010-12-06 | 210 | 214 | 210 | 212 | 72,000 | 1,060 |
2010-12-03 | 209 | 215 | 209 | 213 | 100,000 | 1,065 |
2010-12-02 | 215 | 215 | 208 | 210 | 150,000 | 1,050 |
2010-12-01 | 205 | 209 | 202 | 209 | 178,000 | 1,045 |
2010-11-30 | 210 | 212 | 205 | 205 | 242,000 | 1,025 |
2010-11-29 | 225 | 226 | 215 | 216 | 363,000 | 1,080 |
2010-11-26 | 221 | 226 | 221 | 225 | 226,000 | 1,125 |
2010-11-25 | 217 | 221 | 217 | 221 | 141,000 | 1,105 |
2010-11-24 | 212 | 222 | 212 | 215 | 312,000 | 1,075 |
2010-11-22 | 207 | 212 | 207 | 212 | 114,000 | 1,060 |
2010-11-19 | 211 | 215 | 200 | 207 | 236,000 | 1,035 |
2010-11-18 | 204 | 209 | 203 | 208 | 282,000 | 1,040 |
2010-11-17 | 201 | 209 | 198 | 203 | 279,000 | 1,015 |
2010-11-16 | 209 | 210 | 202 | 203 | 588,000 | 1,015 |
2010-11-15 | 193 | 194 | 190 | 191 | 60,000 | 955 |
2010-11-12 | 190 | 196 | 190 | 193 | 252,000 | 965 |
2010-11-11 | 184 | 190 | 184 | 190 | 197,000 | 950 |
2010-11-10 | 180 | 185 | 180 | 184 | 51,000 | 920 |
2010-11-09 | 180 | 183 | 180 | 182 | 87,000 | 910 |
2010-11-08 | 186 | 187 | 181 | 183 | 107,000 | 915 |
2010-11-05 | 182 | 185 | 181 | 184 | 79,000 | 920 |
2010-11-04 | 178 | 185 | 178 | 179 | 150,000 | 895 |
2010-11-02 | 184 | 184 | 177 | 179 | 99,000 | 895 |
2010-11-01 | 186 | 186 | 184 | 185 | 28,000 | 925 |
2010-10-29 | 181 | 188 | 180 | 186 | 147,000 | 930 |
2010-10-28 | 185 | 186 | 181 | 181 | 213,000 | 905 |
2010-10-27 | 189 | 189 | 185 | 186 | 30,000 | 930 |
2010-10-26 | 186 | 188 | 183 | 187 | 63,000 | 935 |
2010-10-25 | 192 | 195 | 185 | 186 | 130,000 | 930 |
2010-10-22 | 186 | 191 | 186 | 191 | 52,000 | 955 |
2010-10-21 | 187 | 187 | 183 | 186 | 50,000 | 930 |
2010-10-20 | 188 | 189 | 186 | 188 | 52,000 | 940 |
2010-10-19 | 191 | 192 | 190 | 191 | 34,000 | 955 |
2010-10-18 | 193 | 193 | 189 | 192 | 100,000 | 960 |
2010-10-15 | 193 | 193 | 189 | 191 | 103,000 | 955 |
2010-10-14 | 192 | 197 | 191 | 196 | 91,000 | 980 |
2010-10-13 | 188 | 192 | 188 | 189 | 88,000 | 945 |
2010-10-12 | 201 | 202 | 185 | 190 | 205,000 | 950 |
2010-10-08 | 199 | 201 | 199 | 200 | 116,000 | 1,000 |
2010-10-07 | 199 | 202 | 198 | 200 | 136,000 | 1,000 |
2010-10-06 | 200 | 202 | 198 | 200 | 143,000 | 1,000 |
2010-10-05 | 207 | 207 | 197 | 200 | 399,000 | 1,000 |
2010-10-04 | 211 | 213 | 208 | 210 | 121,000 | 1,050 |
2010-10-01 | 221 | 221 | 206 | 213 | 417,000 | 1,065 |
2010-09-30 | 225 | 227 | 221 | 221 | 175,000 | 1,105 |
2010-09-29 | 235 | 235 | 225 | 227 | 258,000 | 1,135 |
2010-09-28 | 235 | 238 | 229 | 238 | 440,000 | 1,190 |
2010-09-27 | 242 | 242 | 238 | 239 | 160,000 | 1,195 |
2010-09-24 | 239 | 245 | 235 | 243 | 378,000 | 1,215 |
2010-09-22 | 236 | 241 | 234 | 240 | 164,000 | 1,200 |
2010-09-21 | 235 | 241 | 233 | 237 | 427,000 | 1,185 |
2010-09-17 | 220 | 231 | 215 | 231 | 298,000 | 1,155 |
2010-09-16 | 230 | 230 | 218 | 220 | 271,000 | 1,100 |
2010-09-15 | 223 | 233 | 221 | 230 | 112,000 | 1,150 |
2010-09-14 | 225 | 226 | 224 | 225 | 36,000 | 1,125 |
2010-09-13 | 225 | 225 | 221 | 224 | 95,000 | 1,120 |
2010-09-10 | 230 | 230 | 226 | 226 | 125,000 | 1,130 |
2010-09-09 | 224 | 224 | 222 | 223 | 46,000 | 1,115 |
2010-09-08 | 223 | 224 | 218 | 224 | 83,000 | 1,120 |
2010-09-07 | 225 | 228 | 224 | 226 | 25,000 | 1,130 |
2010-09-06 | 225 | 228 | 215 | 228 | 87,000 | 1,140 |
2010-09-03 | 220 | 223 | 220 | 223 | 37,000 | 1,115 |
2010-09-02 | 221 | 221 | 218 | 221 | 41,000 | 1,105 |
2010-09-01 | 224 | 224 | 219 | 219 | 132,000 | 1,095 |
2010-08-31 | 229 | 232 | 223 | 224 | 56,000 | 1,120 |
2010-08-30 | 226 | 235 | 226 | 232 | 65,000 | 1,160 |
2010-08-27 | 224 | 225 | 222 | 225 | 62,000 | 1,125 |
2010-08-26 | 222 | 222 | 220 | 222 | 77,000 | 1,110 |
2010-08-25 | 225 | 225 | 220 | 221 | 83,000 | 1,105 |
2010-08-24 | 226 | 229 | 223 | 224 | 99,000 | 1,120 |
2010-08-23 | 223 | 228 | 223 | 226 | 107,000 | 1,130 |
2010-08-20 | 223 | 230 | 220 | 220 | 68,000 | 1,100 |
2010-08-19 | 228 | 229 | 223 | 223 | 155,000 | 1,115 |
2010-08-18 | 236 | 236 | 220 | 226 | 153,000 | 1,130 |
2010-08-17 | 232 | 235 | 231 | 233 | 68,000 | 1,165 |
2010-08-16 | 236 | 236 | 234 | 235 | 55,000 | 1,175 |
2010-08-13 | 235 | 237 | 235 | 236 | 108,000 | 1,180 |
2010-08-12 | 234 | 240 | 231 | 240 | 136,000 | 1,200 |
2010-08-11 | 240 | 240 | 235 | 235 | 175,000 | 1,175 |
2010-08-10 | 235 | 240 | 235 | 240 | 211,000 | 1,200 |
2010-08-09 | 233 | 236 | 233 | 235 | 204,000 | 1,175 |
2010-08-06 | 230 | 233 | 228 | 233 | 132,000 | 1,165 |
2010-08-05 | 229 | 233 | 228 | 231 | 210,000 | 1,155 |
2010-08-04 | 234 | 234 | 221 | 223 | 235,000 | 1,115 |
2010-08-03 | 234 | 239 | 230 | 236 | 207,000 | 1,180 |
2010-08-02 | 224 | 235 | 224 | 233 | 160,000 | 1,165 |
2010-07-30 | 232 | 241 | 222 | 224 | 634,000 | 1,120 |
2010-07-29 | 219 | 220 | 217 | 219 | 48,000 | 1,095 |
2010-07-28 | 220 | 221 | 218 | 221 | 42,000 | 1,105 |
2010-07-27 | 220 | 221 | 213 | 218 | 66,000 | 1,090 |
2010-07-26 | 216 | 219 | 216 | 219 | 51,000 | 1,095 |
2010-07-23 | 216 | 216 | 211 | 211 | 76,000 | 1,055 |
2010-07-22 | 206 | 209 | 206 | 209 | 59,000 | 1,045 |
2010-07-21 | 212 | 212 | 208 | 208 | 27,000 | 1,040 |
2010-07-20 | 212 | 212 | 209 | 212 | 154,000 | 1,060 |
2010-07-16 | 210 | 210 | 203 | 206 | 57,000 | 1,030 |
2010-07-15 | 207 | 211 | 207 | 210 | 58,000 | 1,050 |
2010-07-14 | 213 | 213 | 210 | 210 | 42,000 | 1,050 |
2010-07-13 | 210 | 213 | 210 | 212 | 58,000 | 1,060 |
2010-07-12 | 212 | 213 | 211 | 211 | 92,000 | 1,055 |
2010-07-09 | 218 | 218 | 211 | 211 | 121,000 | 1,055 |
2010-07-08 | 219 | 221 | 215 | 216 | 79,000 | 1,080 |
2010-07-07 | 223 | 224 | 216 | 218 | 111,000 | 1,090 |
2010-07-06 | 211 | 218 | 209 | 215 | 77,000 | 1,075 |
2010-07-05 | 209 | 214 | 209 | 214 | 67,000 | 1,070 |
2010-07-02 | 207 | 213 | 207 | 211 | 187,000 | 1,055 |
2010-07-01 | 208 | 215 | 208 | 215 | 103,000 | 1,075 |
2010-06-30 | 206 | 214 | 206 | 211 | 99,000 | 1,055 |
2010-06-29 | 218 | 221 | 212 | 214 | 116,000 | 1,070 |
2010-06-28 | 226 | 227 | 221 | 221 | 36,000 | 1,105 |
2010-06-25 | 233 | 234 | 227 | 228 | 111,000 | 1,140 |
2010-06-24 | 234 | 235 | 226 | 232 | 76,000 | 1,160 |
2010-06-23 | 229 | 231 | 221 | 228 | 58,000 | 1,140 |
2010-06-22 | 225 | 229 | 224 | 229 | 104,000 | 1,145 |
2010-06-21 | 230 | 235 | 224 | 224 | 179,000 | 1,120 |
2010-06-18 | 220 | 230 | 219 | 229 | 322,000 | 1,145 |
2010-06-17 | 214 | 216 | 214 | 216 | 113,000 | 1,080 |
2010-06-16 | 211 | 214 | 211 | 214 | 134,000 | 1,070 |
2010-06-15 | 213 | 213 | 207 | 207 | 43,000 | 1,035 |
2010-06-14 | 208 | 214 | 207 | 212 | 168,000 | 1,060 |
2010-06-11 | 209 | 209 | 205 | 205 | 235,000 | 1,025 |
2010-06-10 | 213 | 213 | 206 | 208 | 137,000 | 1,040 |
2010-06-09 | 207 | 210 | 204 | 205 | 90,000 | 1,025 |
2010-06-08 | 203 | 213 | 203 | 210 | 100,000 | 1,050 |
2010-06-07 | 213 | 215 | 210 | 211 | 62,000 | 1,055 |
2010-06-04 | 216 | 219 | 216 | 217 | 56,000 | 1,085 |
2010-06-03 | 216 | 221 | 215 | 221 | 163,000 | 1,105 |
2010-06-02 | 215 | 220 | 214 | 215 | 55,000 | 1,075 |
2010-06-01 | 216 | 218 | 215 | 217 | 45,000 | 1,085 |
2010-05-31 | 216 | 217 | 215 | 217 | 95,000 | 1,085 |
2010-05-28 | 226 | 226 | 213 | 214 | 265,000 | 1,070 |
2010-05-27 | 213 | 220 | 210 | 218 | 313,000 | 1,090 |
2010-05-26 | 218 | 224 | 209 | 219 | 1,268,000 | 1,095 |
2010-05-25 | 210 | 244 | 205 | 234 | 1,902,000 | 1,170 |
2010-05-24 | 207 | 208 | 205 | 208 | 64,000 | 1,040 |
2010-05-21 | 212 | 212 | 208 | 209 | 145,000 | 1,045 |
2010-05-20 | 225 | 225 | 215 | 216 | 160,000 | 1,080 |
2010-05-19 | 228 | 228 | 222 | 224 | 192,000 | 1,120 |
2010-05-18 | 236 | 242 | 233 | 235 | 223,000 | 1,175 |
2010-05-17 | 247 | 249 | 228 | 230 | 270,000 | 1,150 |
2010-05-14 | 248 | 254 | 240 | 246 | 190,000 | 1,230 |
2010-05-13 | 253 | 256 | 250 | 250 | 112,000 | 1,250 |
2010-05-12 | 250 | 255 | 248 | 255 | 73,000 | 1,275 |
2010-05-11 | 257 | 257 | 250 | 250 | 183,000 | 1,250 |
2010-05-10 | 242 | 253 | 239 | 251 | 101,000 | 1,255 |
2010-05-07 | 260 | 260 | 246 | 247 | 204,000 | 1,235 |
2010-05-06 | 256 | 267 | 253 | 261 | 260,000 | 1,305 |
2010-04-30 | 255 | 259 | 253 | 257 | 104,000 | 1,285 |
2010-04-28 | 255 | 257 | 252 | 255 | 191,000 | 1,275 |
2010-04-27 | 259 | 260 | 257 | 258 | 131,000 | 1,290 |
2010-04-26 | 255 | 258 | 255 | 258 | 119,000 | 1,290 |
2010-04-23 | 254 | 256 | 252 | 255 | 141,000 | 1,275 |
2010-04-22 | 255 | 255 | 253 | 253 | 99,000 | 1,265 |
2010-04-21 | 257 | 258 | 254 | 258 | 117,000 | 1,290 |
2010-04-20 | 254 | 254 | 253 | 254 | 46,000 | 1,270 |
2010-04-19 | 255 | 256 | 254 | 254 | 108,000 | 1,270 |
2010-04-16 | 259 | 259 | 256 | 257 | 115,000 | 1,285 |
2010-04-15 | 259 | 259 | 256 | 259 | 92,000 | 1,295 |
2010-04-14 | 258 | 260 | 255 | 258 | 106,000 | 1,290 |
2010-04-13 | 258 | 259 | 256 | 257 | 113,000 | 1,285 |
2010-04-12 | 260 | 261 | 257 | 260 | 100,000 | 1,300 |
2010-04-09 | 254 | 261 | 254 | 256 | 98,000 | 1,280 |
2010-04-08 | 258 | 259 | 257 | 257 | 60,000 | 1,285 |
2010-04-07 | 256 | 261 | 255 | 258 | 101,000 | 1,290 |
2010-04-06 | 261 | 261 | 257 | 257 | 133,000 | 1,285 |
2010-04-05 | 263 | 263 | 258 | 261 | 189,000 | 1,305 |
2010-04-02 | 263 | 263 | 261 | 263 | 97,000 | 1,315 |
2010-04-01 | 259 | 260 | 255 | 259 | 95,000 | 1,295 |
2010-03-31 | 258 | 260 | 254 | 257 | 112,000 | 1,285 |
2010-03-30 | 258 | 259 | 256 | 258 | 84,000 | 1,290 |
2010-03-29 | 253 | 256 | 252 | 254 | 73,000 | 1,270 |
2010-03-26 | 259 | 259 | 252 | 258 | 131,000 | 1,290 |
2010-03-25 | 254 | 255 | 253 | 254 | 80,000 | 1,270 |
2010-03-24 | 258 | 258 | 253 | 256 | 91,000 | 1,280 |
2010-03-23 | 254 | 258 | 252 | 253 | 106,000 | 1,265 |
2010-03-19 | 258 | 258 | 252 | 257 | 295,000 | 1,285 |
2010-03-18 | 258 | 260 | 255 | 258 | 119,000 | 1,290 |
2010-03-17 | 262 | 266 | 255 | 258 | 300,000 | 1,290 |
2010-03-16 | 256 | 264 | 252 | 262 | 165,000 | 1,310 |
2010-03-15 | 266 | 266 | 253 | 257 | 385,000 | 1,285 |
2010-03-12 | 268 | 268 | 263 | 267 | 241,000 | 1,335 |
2010-03-11 | 264 | 265 | 257 | 263 | 156,000 | 1,315 |
2010-03-10 | 265 | 265 | 260 | 262 | 270,000 | 1,310 |
2010-03-09 | 263 | 269 | 260 | 267 | 320,000 | 1,335 |
2010-03-08 | 254 | 264 | 250 | 262 | 247,000 | 1,310 |
2010-03-05 | 247 | 249 | 246 | 248 | 114,000 | 1,240 |
2010-03-04 | 249 | 251 | 245 | 246 | 129,000 | 1,230 |
2010-03-03 | 247 | 251 | 246 | 251 | 209,000 | 1,255 |
2010-03-02 | 250 | 251 | 247 | 249 | 172,000 | 1,245 |
2010-03-01 | 252 | 254 | 246 | 247 | 237,000 | 1,235 |
2010-02-26 | 256 | 256 | 253 | 255 | 129,000 | 1,275 |
2010-02-25 | 254 | 256 | 252 | 255 | 208,000 | 1,275 |
2010-02-24 | 254 | 255 | 250 | 254 | 295,000 | 1,270 |
2010-02-23 | 257 | 262 | 253 | 258 | 264,000 | 1,290 |
2010-02-22 | 255 | 257 | 253 | 257 | 122,000 | 1,285 |
2010-02-19 | 260 | 264 | 250 | 253 | 294,000 | 1,265 |
2010-02-18 | 255 | 260 | 251 | 259 | 330,000 | 1,295 |
2010-02-17 | 255 | 257 | 248 | 251 | 420,000 | 1,255 |
2010-02-16 | 255 | 263 | 252 | 253 | 414,000 | 1,265 |
2010-02-15 | 262 | 263 | 255 | 255 | 231,000 | 1,275 |
2010-02-12 | 259 | 265 | 255 | 265 | 303,000 | 1,325 |
2010-02-10 | 267 | 271 | 256 | 256 | 744,000 | 1,280 |
2010-02-09 | 269 | 277 | 265 | 273 | 679,000 | 1,365 |
2010-02-08 | 252 | 275 | 250 | 272 | 965,000 | 1,360 |
2010-02-05 | 253 | 256 | 248 | 252 | 581,000 | 1,260 |
2010-02-04 | 245 | 262 | 243 | 261 | 1,164,000 | 1,305 |
2010-02-03 | 242 | 246 | 240 | 241 | 404,000 | 1,205 |
2010-02-02 | 235 | 241 | 230 | 238 | 349,000 | 1,190 |
2010-02-01 | 230 | 236 | 218 | 235 | 455,000 | 1,175 |
2010-01-29 | 227 | 230 | 226 | 226 | 144,000 | 1,130 |
2010-01-28 | 232 | 234 | 214 | 225 | 286,000 | 1,125 |
2010-01-27 | 233 | 237 | 229 | 230 | 112,000 | 1,150 |
2010-01-26 | 238 | 241 | 233 | 234 | 168,000 | 1,170 |
2010-01-25 | 230 | 243 | 228 | 240 | 225,000 | 1,200 |
2010-01-22 | 233 | 234 | 229 | 232 | 158,000 | 1,160 |
2010-01-21 | 234 | 240 | 231 | 238 | 124,000 | 1,190 |
2010-01-20 | 240 | 243 | 235 | 236 | 161,000 | 1,180 |
2010-01-19 | 235 | 246 | 233 | 237 | 509,000 | 1,185 |
2010-01-18 | 231 | 236 | 230 | 235 | 375,000 | 1,175 |
2010-01-15 | 219 | 227 | 217 | 227 | 390,000 | 1,135 |
2010-01-14 | 213 | 221 | 213 | 218 | 296,000 | 1,090 |
2010-01-13 | 218 | 219 | 214 | 215 | 126,000 | 1,075 |
2010-01-12 | 215 | 219 | 211 | 219 | 245,000 | 1,095 |
2010-01-08 | 209 | 212 | 205 | 211 | 146,000 | 1,055 |
2010-01-07 | 205 | 207 | 201 | 207 | 213,000 | 1,035 |
2010-01-06 | 205 | 205 | 203 | 205 | 74,000 | 1,025 |
2010-01-05 | 205 | 209 | 201 | 203 | 106,000 | 1,015 |
2010-01-04 | 202 | 214 | 197 | 203 | 209,000 | 1,015 |
分割・併合履歴 : [2016-09-28]1株→0.2株