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
2010-12-3021621621321550,0001,075
2010-12-2921521521421561,0001,075
2010-12-2821521621321526,0001,075
2010-12-2721221321221258,0001,060
2010-12-2421821821421599,0001,075
2010-12-2221621921621789,0001,085
2010-12-2122022021721895,0001,090
2010-12-20220220215219139,0001,095
2010-12-17219220218218116,0001,090
2010-12-16214220214218127,0001,090
2010-12-1521921921521684,0001,080
2010-12-1421521821521855,0001,090
2010-12-1321721821421870,0001,090
2010-12-10212215212213247,0001,065
2010-12-0922122121721789,0001,085
2010-12-08214220214220126,0001,100
2010-12-0721421421121264,0001,060
2010-12-0621021421021272,0001,060
2010-12-03209215209213100,0001,065
2010-12-02215215208210150,0001,050
2010-12-01205209202209178,0001,045
2010-11-30210212205205242,0001,025
2010-11-29225226215216363,0001,080
2010-11-26221226221225226,0001,125
2010-11-25217221217221141,0001,105
2010-11-24212222212215312,0001,075
2010-11-22207212207212114,0001,060
2010-11-19211215200207236,0001,035
2010-11-18204209203208282,0001,040
2010-11-17201209198203279,0001,015
2010-11-16209210202203588,0001,015
2010-11-1519319419019160,000955
2010-11-12190196190193252,000965
2010-11-11184190184190197,000950
2010-11-1018018518018451,000920
2010-11-0918018318018287,000910
2010-11-08186187181183107,000915
2010-11-0518218518118479,000920
2010-11-04178185178179150,000895
2010-11-0218418417717999,000895
2010-11-0118618618418528,000925
2010-10-29181188180186147,000930
2010-10-28185186181181213,000905
2010-10-2718918918518630,000930
2010-10-2618618818318763,000935
2010-10-25192195185186130,000930
2010-10-2218619118619152,000955
2010-10-2118718718318650,000930
2010-10-2018818918618852,000940
2010-10-1919119219019134,000955
2010-10-18193193189192100,000960
2010-10-15193193189191103,000955
2010-10-1419219719119691,000980
2010-10-1318819218818988,000945
2010-10-12201202185190205,000950
2010-10-08199201199200116,0001,000
2010-10-07199202198200136,0001,000
2010-10-06200202198200143,0001,000
2010-10-05207207197200399,0001,000
2010-10-04211213208210121,0001,050
2010-10-01221221206213417,0001,065
2010-09-30225227221221175,0001,105
2010-09-29235235225227258,0001,135
2010-09-28235238229238440,0001,190
2010-09-27242242238239160,0001,195
2010-09-24239245235243378,0001,215
2010-09-22236241234240164,0001,200
2010-09-21235241233237427,0001,185
2010-09-17220231215231298,0001,155
2010-09-16230230218220271,0001,100
2010-09-15223233221230112,0001,150
2010-09-1422522622422536,0001,125
2010-09-1322522522122495,0001,120
2010-09-10230230226226125,0001,130
2010-09-0922422422222346,0001,115
2010-09-0822322421822483,0001,120
2010-09-0722522822422625,0001,130
2010-09-0622522821522887,0001,140
2010-09-0322022322022337,0001,115
2010-09-0222122121822141,0001,105
2010-09-01224224219219132,0001,095
2010-08-3122923222322456,0001,120
2010-08-3022623522623265,0001,160
2010-08-2722422522222562,0001,125
2010-08-2622222222022277,0001,110
2010-08-2522522522022183,0001,105
2010-08-2422622922322499,0001,120
2010-08-23223228223226107,0001,130
2010-08-2022323022022068,0001,100
2010-08-19228229223223155,0001,115
2010-08-18236236220226153,0001,130
2010-08-1723223523123368,0001,165
2010-08-1623623623423555,0001,175
2010-08-13235237235236108,0001,180
2010-08-12234240231240136,0001,200
2010-08-11240240235235175,0001,175
2010-08-10235240235240211,0001,200
2010-08-09233236233235204,0001,175
2010-08-06230233228233132,0001,165
2010-08-05229233228231210,0001,155
2010-08-04234234221223235,0001,115
2010-08-03234239230236207,0001,180
2010-08-02224235224233160,0001,165
2010-07-30232241222224634,0001,120
2010-07-2921922021721948,0001,095
2010-07-2822022121822142,0001,105
2010-07-2722022121321866,0001,090
2010-07-2621621921621951,0001,095
2010-07-2321621621121176,0001,055
2010-07-2220620920620959,0001,045
2010-07-2121221220820827,0001,040
2010-07-20212212209212154,0001,060
2010-07-1621021020320657,0001,030
2010-07-1520721120721058,0001,050
2010-07-1421321321021042,0001,050
2010-07-1321021321021258,0001,060
2010-07-1221221321121192,0001,055
2010-07-09218218211211121,0001,055
2010-07-0821922121521679,0001,080
2010-07-07223224216218111,0001,090
2010-07-0621121820921577,0001,075
2010-07-0520921420921467,0001,070
2010-07-02207213207211187,0001,055
2010-07-01208215208215103,0001,075
2010-06-3020621420621199,0001,055
2010-06-29218221212214116,0001,070
2010-06-2822622722122136,0001,105
2010-06-25233234227228111,0001,140
2010-06-2423423522623276,0001,160
2010-06-2322923122122858,0001,140
2010-06-22225229224229104,0001,145
2010-06-21230235224224179,0001,120
2010-06-18220230219229322,0001,145
2010-06-17214216214216113,0001,080
2010-06-16211214211214134,0001,070
2010-06-1521321320720743,0001,035
2010-06-14208214207212168,0001,060
2010-06-11209209205205235,0001,025
2010-06-10213213206208137,0001,040
2010-06-0920721020420590,0001,025
2010-06-08203213203210100,0001,050
2010-06-0721321521021162,0001,055
2010-06-0421621921621756,0001,085
2010-06-03216221215221163,0001,105
2010-06-0221522021421555,0001,075
2010-06-0121621821521745,0001,085
2010-05-3121621721521795,0001,085
2010-05-28226226213214265,0001,070
2010-05-27213220210218313,0001,090
2010-05-262182242092191,268,0001,095
2010-05-252102442052341,902,0001,170
2010-05-2420720820520864,0001,040
2010-05-21212212208209145,0001,045
2010-05-20225225215216160,0001,080
2010-05-19228228222224192,0001,120
2010-05-18236242233235223,0001,175
2010-05-17247249228230270,0001,150
2010-05-14248254240246190,0001,230
2010-05-13253256250250112,0001,250
2010-05-1225025524825573,0001,275
2010-05-11257257250250183,0001,250
2010-05-10242253239251101,0001,255
2010-05-07260260246247204,0001,235
2010-05-06256267253261260,0001,305
2010-04-30255259253257104,0001,285
2010-04-28255257252255191,0001,275
2010-04-27259260257258131,0001,290
2010-04-26255258255258119,0001,290
2010-04-23254256252255141,0001,275
2010-04-2225525525325399,0001,265
2010-04-21257258254258117,0001,290
2010-04-2025425425325446,0001,270
2010-04-19255256254254108,0001,270
2010-04-16259259256257115,0001,285
2010-04-1525925925625992,0001,295
2010-04-14258260255258106,0001,290
2010-04-13258259256257113,0001,285
2010-04-12260261257260100,0001,300
2010-04-0925426125425698,0001,280
2010-04-0825825925725760,0001,285
2010-04-07256261255258101,0001,290
2010-04-06261261257257133,0001,285
2010-04-05263263258261189,0001,305
2010-04-0226326326126397,0001,315
2010-04-0125926025525995,0001,295
2010-03-31258260254257112,0001,285
2010-03-3025825925625884,0001,290
2010-03-2925325625225473,0001,270
2010-03-26259259252258131,0001,290
2010-03-2525425525325480,0001,270
2010-03-2425825825325691,0001,280
2010-03-23254258252253106,0001,265
2010-03-19258258252257295,0001,285
2010-03-18258260255258119,0001,290
2010-03-17262266255258300,0001,290
2010-03-16256264252262165,0001,310
2010-03-15266266253257385,0001,285
2010-03-12268268263267241,0001,335
2010-03-11264265257263156,0001,315
2010-03-10265265260262270,0001,310
2010-03-09263269260267320,0001,335
2010-03-08254264250262247,0001,310
2010-03-05247249246248114,0001,240
2010-03-04249251245246129,0001,230
2010-03-03247251246251209,0001,255
2010-03-02250251247249172,0001,245
2010-03-01252254246247237,0001,235
2010-02-26256256253255129,0001,275
2010-02-25254256252255208,0001,275
2010-02-24254255250254295,0001,270
2010-02-23257262253258264,0001,290
2010-02-22255257253257122,0001,285
2010-02-19260264250253294,0001,265
2010-02-18255260251259330,0001,295
2010-02-17255257248251420,0001,255
2010-02-16255263252253414,0001,265
2010-02-15262263255255231,0001,275
2010-02-12259265255265303,0001,325
2010-02-10267271256256744,0001,280
2010-02-09269277265273679,0001,365
2010-02-08252275250272965,0001,360
2010-02-05253256248252581,0001,260
2010-02-042452622432611,164,0001,305
2010-02-03242246240241404,0001,205
2010-02-02235241230238349,0001,190
2010-02-01230236218235455,0001,175
2010-01-29227230226226144,0001,130
2010-01-28232234214225286,0001,125
2010-01-27233237229230112,0001,150
2010-01-26238241233234168,0001,170
2010-01-25230243228240225,0001,200
2010-01-22233234229232158,0001,160
2010-01-21234240231238124,0001,190
2010-01-20240243235236161,0001,180
2010-01-19235246233237509,0001,185
2010-01-18231236230235375,0001,175
2010-01-15219227217227390,0001,135
2010-01-14213221213218296,0001,090
2010-01-13218219214215126,0001,075
2010-01-12215219211219245,0001,095
2010-01-08209212205211146,0001,055
2010-01-07205207201207213,0001,035
2010-01-0620520520320574,0001,025
2010-01-05205209201203106,0001,015
2010-01-04202214197203209,0001,015

分割・併合履歴 : [2016-09-28]1株→0.2株