1. HOME >
  2. 株価時系列 >
  3. 7905 >
  4. 2011年

7905 大建工業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3022623022623034,0001,150
2011-12-2922322522322516,0001,125
2011-12-2822622622422520,0001,125
2011-12-2722322822222834,0001,140
2011-12-2623023022522535,0001,125
2011-12-2223123122723067,0001,150
2011-12-2122622822322751,0001,135
2011-12-2022322522322418,0001,120
2011-12-19232232225225116,0001,125
2011-12-1622322622322653,0001,130
2011-12-15228228220220114,0001,100
2011-12-1422723022722880,0001,140
2011-12-1322422922322782,0001,135
2011-12-1222322522222485,0001,120
2011-12-09218220217218167,0001,090
2011-12-0822422822122141,0001,105
2011-12-0722522522022449,0001,120
2011-12-0623023022322463,0001,120
2011-12-0522322622122536,0001,125
2011-12-0222122222122148,0001,105
2011-12-0122422722022361,0001,115
2011-11-3022422522222446,0001,120
2011-11-2921422721422768,0001,135
2011-11-2821121320921250,0001,060
2011-11-2522222221121199,0001,055
2011-11-2422122221822247,0001,110
2011-11-2222222622122527,0001,125
2011-11-2122122221722233,0001,110
2011-11-1822522522322470,0001,120
2011-11-1722122921522973,0001,145
2011-11-1622722722222325,0001,115
2011-11-1522722722622719,0001,135
2011-11-1422424022422740,0001,135
2011-11-1122822821922486,0001,120
2011-11-1023123223023227,0001,160
2011-11-0923223523223528,0001,175
2011-11-0823623723123157,0001,155
2011-11-0723624023624019,0001,200
2011-11-0423723923423943,0001,195
2011-11-0223523823023385,0001,165
2011-11-0124024223723733,0001,185
2011-10-3124024424024068,0001,200
2011-10-2824124324024093,0001,200
2011-10-2723524023524040,0001,200
2011-10-2623723923523742,0001,185
2011-10-2524524524024060,0001,200
2011-10-2424224223924229,0001,210
2011-10-2123723823723811,0001,190
2011-10-2023723923623758,0001,185
2011-10-19246249237238105,0001,190
2011-10-1824825024724748,0001,235
2011-10-1724825224525263,0001,260
2011-10-14247248243243113,0001,215
2011-10-1325725725025067,0001,250
2011-10-1225725725325776,0001,285
2011-10-11249257249257102,0001,285
2011-10-0725025024524835,0001,240
2011-10-06250250245250222,0001,250
2011-10-0525025024124171,0001,205
2011-10-0425225224825074,0001,250
2011-10-0325826125725959,0001,295
2011-09-30269269263265104,0001,325
2011-09-29259270259270103,0001,350
2011-09-28247264247264107,0001,320
2011-09-2725025325025147,0001,255
2011-09-2625825824724787,0001,235
2011-09-2226326426226369,0001,315
2011-09-2126926926526669,0001,330
2011-09-2027227226726759,0001,335
2011-09-16264277264277126,0001,385
2011-09-1526426426226440,0001,320
2011-09-1426626626126178,0001,305
2011-09-1326826926426563,0001,325
2011-09-1227127126626629,0001,330
2011-09-09276276272272123,0001,360
2011-09-0827427626927637,0001,380
2011-09-0727427527127231,0001,360
2011-09-0627727727027397,0001,365
2011-09-0526927826927694,0001,380
2011-09-02272276269274100,0001,370
2011-09-0127427527227534,0001,375
2011-08-3127327327027253,0001,360
2011-08-3027027326927156,0001,355
2011-08-2926426926326954,0001,345
2011-08-2626426726326747,0001,335
2011-08-2526927026726755,0001,335
2011-08-2426627226526695,0001,330
2011-08-23267267254265106,0001,325
2011-08-22257267257264133,0001,320
2011-08-19265268263265131,0001,325
2011-08-18278278271273125,0001,365
2011-08-17274278272278106,0001,390
2011-08-16264275263275150,0001,375
2011-08-1526726726126567,0001,325
2011-08-12265265260263111,0001,315
2011-08-11247262246260194,0001,300
2011-08-10255259254254110,0001,270
2011-08-09246253240252238,0001,260
2011-08-08255257252254146,0001,270
2011-08-05258263257260235,0001,300
2011-08-04267272265270127,0001,350
2011-08-03267270265268158,0001,340
2011-08-02271274269272158,0001,360
2011-08-01280283275276325,0001,380
2011-07-29260282254279886,0001,395
2011-07-28262268260266397,0001,330
2011-07-27263263256260344,0001,300
2011-07-26264266263263129,0001,315
2011-07-25269269265265149,0001,325
2011-07-22270270265268154,0001,340
2011-07-2127327326926988,0001,345
2011-07-2027327427127183,0001,355
2011-07-19276276270272227,0001,360
2011-07-15270277270277217,0001,385
2011-07-1427327327027079,0001,350
2011-07-13267273267273108,0001,365
2011-07-12271273268268239,0001,340
2011-07-11272277272274207,0001,370
2011-07-08278278274274217,0001,370
2011-07-07272277270276400,0001,380
2011-07-06265274265272507,0001,360
2011-07-05264267261264235,0001,320
2011-07-04264266257260309,0001,300
2011-07-01253262253261336,0001,305
2011-06-30250251248251126,0001,255
2011-06-29251252249250135,0001,250
2011-06-2825225325025092,0001,250
2011-06-2725425425125290,0001,260
2011-06-2425525525325483,0001,270
2011-06-2325225425125374,0001,265
2011-06-22250255250255154,0001,275
2011-06-2124724924624880,0001,240
2011-06-2024824924724899,0001,240
2011-06-17253253246247217,0001,235
2011-06-16252254251252109,0001,260
2011-06-15258258251253168,0001,265
2011-06-14254257253256137,0001,280
2011-06-13251257248256228,0001,280
2011-06-10254255251252228,0001,260
2011-06-09250253249250224,0001,250
2011-06-0824925024624797,0001,235
2011-06-07245249244248121,0001,240
2011-06-06254255246248221,0001,240
2011-06-03261262253254283,0001,270
2011-06-02259262257258278,0001,290
2011-06-01270271265267324,0001,335
2011-05-31261268261267241,0001,335
2011-05-30262263256260210,0001,300
2011-05-27258261257260243,0001,300
2011-05-26254259253258155,0001,290
2011-05-25256256253253140,0001,265
2011-05-24250253250252133,0001,260
2011-05-23256256251251185,0001,255
2011-05-20258260256256135,0001,280
2011-05-19259263256256247,0001,280
2011-05-18256262255257251,0001,285
2011-05-17257260250253266,0001,265
2011-05-16258272258259431,0001,295
2011-05-13272273261263281,0001,315
2011-05-12283283273273390,0001,365
2011-05-11289291284286309,0001,430
2011-05-10290291285289214,0001,445
2011-05-09294296288288276,0001,440
2011-05-06290295290294153,0001,470
2011-05-02286295286293177,0001,465
2011-04-28291291285287291,0001,435
2011-04-27293296288288203,0001,440
2011-04-26299299290292225,0001,460
2011-04-25293301292294339,0001,470
2011-04-22298299291296287,0001,480
2011-04-21305306295297342,0001,485
2011-04-20306307301303365,0001,515
2011-04-19306312302304725,0001,520
2011-04-18319327311313804,0001,565
2011-04-15316323313318979,0001,590
2011-04-143063263033232,590,0001,615
2011-04-13292293288291225,0001,455
2011-04-12297302294295291,0001,475
2011-04-11292301292298325,0001,490
2011-04-08284295283295359,0001,475
2011-04-07288298282284576,0001,420
2011-04-06296296283283468,0001,415
2011-04-05304305287297494,0001,485
2011-04-04313317303304665,0001,520
2011-04-01306308299303420,0001,515
2011-03-31308310305308328,0001,540
2011-03-30318323311312933,0001,560
2011-03-292903192903101,647,0001,550
2011-03-28288295286292696,0001,460
2011-03-253023042702811,083,0001,405
2011-03-243113202892951,553,0001,475
2011-03-232603052592871,748,0001,435
2011-03-22249256243253315,0001,265
2011-03-18241241228229420,0001,145
2011-03-17210219209217267,0001,085
2011-03-16222229212218379,0001,090
2011-03-15220221188201286,0001,005
2011-03-14256263215216465,0001,080
2011-03-11235235230231211,0001,155
2011-03-1023823823523551,0001,175
2011-03-0923924023823845,0001,190
2011-03-0823824123823937,0001,195
2011-03-0724324323723862,0001,190
2011-03-04245245243243101,0001,215
2011-03-0324624624324548,0001,225
2011-03-0224824824624661,0001,230
2011-03-0124925224925070,0001,250
2011-02-28250250244249157,0001,245
2011-02-25249249247249111,0001,245
2011-02-2425425524724893,0001,240
2011-02-2325425925425592,0001,275
2011-02-22263265260262111,0001,310
2011-02-21266266252264171,0001,320
2011-02-18260269257267316,0001,335
2011-02-17253255248254226,0001,270
2011-02-16239256239253417,0001,265
2011-02-15236239235237302,0001,185
2011-02-14232236228234215,0001,170
2011-02-1023023423023223,0001,160
2011-02-0923023623023059,0001,150
2011-02-0823823823323335,0001,165
2011-02-07235236230233108,0001,165
2011-02-0423023223023180,0001,155
2011-02-0322622822522852,0001,140
2011-02-0222522722422560,0001,125
2011-02-0122322422222264,0001,110
2011-01-31216225213222128,0001,110
2011-01-2822422422022050,0001,100
2011-01-2722422722422739,0001,135
2011-01-2622722722422422,0001,120
2011-01-2522522622422674,0001,130
2011-01-2422222221622256,0001,110
2011-01-2122322421921963,0001,095
2011-01-2022622722322440,0001,120
2011-01-1922522622422633,0001,130
2011-01-1822422522022468,0001,120
2011-01-1722722722322488,0001,120
2011-01-14222225222223134,0001,115
2011-01-1322022122022148,0001,105
2011-01-1222322321922070,0001,100
2011-01-1121922121722088,0001,100
2011-01-0722022021721754,0001,085
2011-01-0621921921621776,0001,085
2011-01-0521421821421747,0001,085
2011-01-0421521920521662,0001,080

分割・併合履歴 ： [2016-09-28]1株→0.2株