7905 大建工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	241	241	233	233	155,000	1,165
2012-12-27	237	243	237	241	145,000	1,205
2012-12-26	240	240	236	236	172,000	1,180
2012-12-25	242	242	236	238	123,000	1,190
2012-12-21	238	239	230	235	164,000	1,175
2012-12-20	233	241	231	234	338,000	1,170
2012-12-19	229	233	229	233	251,000	1,165
2012-12-18	227	227	225	227	209,000	1,135
2012-12-17	226	226	223	225	108,000	1,125
2012-12-14	214	225	213	222	238,000	1,110
2012-12-13	226	226	220	222	121,000	1,110
2012-12-12	222	226	219	223	149,000	1,115
2012-12-11	225	230	219	223	452,000	1,115
2012-12-10	216	217	216	217	35,000	1,085
2012-12-07	219	220	216	216	141,000	1,080
2012-12-06	222	222	215	219	287,000	1,095
2012-12-05	210	215	210	215	100,000	1,075
2012-12-04	210	212	210	212	92,000	1,060
2012-12-03	210	213	210	210	173,000	1,050
2012-11-30	215	215	211	212	178,000	1,060
2012-11-29	212	217	210	216	289,000	1,080
2012-11-28	205	216	203	215	760,000	1,075
2012-11-27	198	200	197	199	121,000	995
2012-11-26	197	200	195	196	143,000	980
2012-11-22	189	191	188	191	94,000	955
2012-11-21	187	188	185	187	61,000	935
2012-11-20	188	188	184	187	56,000	935
2012-11-19	185	185	182	185	88,000	925
2012-11-16	180	182	180	182	88,000	910
2012-11-15	171	178	171	178	69,000	890
2012-11-14	170	173	170	173	56,000	865
2012-11-13	172	172	171	171	31,000	855
2012-11-12	173	173	171	172	75,000	860
2012-11-09	172	176	172	173	84,000	865
2012-11-08	176	177	175	176	19,000	880
2012-11-07	180	180	179	180	21,000	900
2012-11-06	182	182	180	181	26,000	905
2012-11-05	182	182	181	182	31,000	910
2012-11-02	180	181	179	181	54,000	905
2012-11-01	176	177	173	176	35,000	880
2012-10-31	175	177	172	176	100,000	880
2012-10-30	180	181	171	171	188,000	855
2012-10-29	181	184	177	184	58,000	920
2012-10-26	180	181	177	180	52,000	900
2012-10-25	180	180	176	179	79,000	895
2012-10-24	176	179	174	179	85,000	895
2012-10-23	181	181	177	178	64,000	890
2012-10-22	172	181	171	181	112,000	905
2012-10-19	174	176	174	175	59,000	875
2012-10-18	169	174	168	172	159,000	860
2012-10-17	170	171	166	167	140,000	835
2012-10-16	171	172	167	169	88,000	845
2012-10-15	167	170	166	169	90,000	845
2012-10-12	168	171	167	167	50,000	835
2012-10-11	171	175	168	168	104,000	840
2012-10-10	176	178	172	173	55,000	865
2012-10-09	177	182	176	176	64,000	880
2012-10-05	180	180	176	178	109,000	890
2012-10-04	180	180	177	178	64,000	890
2012-10-03	183	184	180	180	89,000	900
2012-10-02	184	190	183	183	48,000	915
2012-10-01	190	190	181	185	67,000	925
2012-09-28	196	196	189	189	32,000	945
2012-09-27	194	197	194	196	28,000	980
2012-09-26	196	197	195	197	64,000	985
2012-09-25	197	202	195	202	108,000	1,010
2012-09-24	198	199	195	197	96,000	985
2012-09-21	197	199	196	197	34,000	985
2012-09-20	198	199	195	195	70,000	975
2012-09-19	194	201	194	201	97,000	1,005
2012-09-18	195	195	192	194	70,000	970
2012-09-14	193	196	191	194	136,000	970
2012-09-13	189	191	187	191	49,000	955
2012-09-12	187	189	186	189	64,000	945
2012-09-11	191	191	187	188	44,000	940
2012-09-10	187	188	185	188	37,000	940
2012-09-07	189	189	182	187	103,000	935
2012-09-06	189	189	184	184	48,000	920
2012-09-05	191	192	188	189	44,000	945
2012-09-04	196	196	190	191	55,000	955
2012-09-03	199	199	193	193	55,000	965
2012-08-31	193	196	192	196	36,000	980
2012-08-30	193	195	190	192	119,000	960
2012-08-29	197	197	193	197	34,000	985
2012-08-28	200	200	193	196	102,000	980
2012-08-27	201	202	198	198	50,000	990
2012-08-24	203	203	200	200	68,000	1,000
2012-08-23	202	204	200	204	90,000	1,020
2012-08-22	208	208	200	203	177,000	1,015
2012-08-21	207	210	207	208	216,000	1,040
2012-08-20	209	210	207	207	109,000	1,035
2012-08-17	207	208	205	207	51,000	1,035
2012-08-16	210	212	205	207	140,000	1,035
2012-08-15	209	210	201	208	54,000	1,040
2012-08-14	211	211	201	209	133,000	1,045
2012-08-13	214	215	209	210	23,000	1,050
2012-08-10	213	213	206	211	28,000	1,055
2012-08-09	210	210	207	210	38,000	1,050
2012-08-08	206	209	201	208	47,000	1,040
2012-08-07	200	203	200	202	50,000	1,010
2012-08-06	199	201	199	200	42,000	1,000
2012-08-03	198	198	196	196	31,000	980
2012-08-02	200	200	197	198	41,000	990
2012-08-01	202	202	197	199	37,000	995
2012-07-31	203	204	200	204	50,000	1,020
2012-07-30	210	210	205	206	41,000	1,030
2012-07-27	204	205	202	204	47,000	1,020
2012-07-26	194	197	194	197	45,000	985
2012-07-25	200	201	192	195	144,000	975
2012-07-24	205	206	199	199	99,000	995
2012-07-23	206	207	205	205	72,000	1,025
2012-07-20	217	217	206	206	69,000	1,030
2012-07-19	218	218	214	215	43,000	1,075
2012-07-18	218	219	211	211	148,000	1,055
2012-07-17	215	216	210	212	94,000	1,060
2012-07-13	209	214	209	212	71,000	1,060
2012-07-12	213	213	210	210	59,000	1,050
2012-07-11	215	217	210	212	82,000	1,060
2012-07-10	220	220	215	215	60,000	1,075
2012-07-09	217	223	217	220	49,000	1,100
2012-07-06	222	228	219	219	73,000	1,095
2012-07-05	235	235	223	223	139,000	1,115
2012-07-04	223	234	223	228	291,000	1,140
2012-07-03	216	224	216	222	183,000	1,110
2012-07-02	221	221	216	216	90,000	1,080
2012-06-29	216	221	213	217	102,000	1,085
2012-06-28	216	222	216	219	110,000	1,095
2012-06-27	207	216	206	216	119,000	1,080
2012-06-26	211	214	207	207	112,000	1,035
2012-06-25	216	216	211	211	139,000	1,055
2012-06-22	209	214	208	212	126,000	1,060
2012-06-21	212	213	209	211	142,000	1,055
2012-06-20	215	216	212	213	61,000	1,065
2012-06-19	214	217	211	211	67,000	1,055
2012-06-18	215	218	215	218	86,000	1,090
2012-06-15	211	214	211	214	108,000	1,070
2012-06-14	204	211	204	211	91,000	1,055
2012-06-13	211	212	205	208	100,000	1,040
2012-06-12	206	208	205	208	58,000	1,040
2012-06-11	210	213	208	208	92,000	1,040
2012-06-08	215	216	208	213	132,000	1,065
2012-06-07	213	218	210	215	122,000	1,075
2012-06-06	213	216	207	209	87,000	1,045
2012-06-05	218	218	210	211	97,000	1,055
2012-06-04	214	218	213	218	58,000	1,090
2012-06-01	221	223	220	222	37,000	1,110
2012-05-31	209	224	209	224	119,000	1,120
2012-05-30	220	220	212	214	62,000	1,070
2012-05-29	210	220	206	219	48,000	1,095
2012-05-28	212	213	210	211	43,000	1,055
2012-05-25	222	222	212	213	71,000	1,065
2012-05-24	213	218	212	218	54,000	1,090
2012-05-23	219	220	211	212	89,000	1,060
2012-05-22	220	223	218	218	43,000	1,090
2012-05-21	216	225	216	220	41,000	1,100
2012-05-18	218	218	212	215	98,000	1,075
2012-05-17	220	221	210	220	137,000	1,100
2012-05-16	223	226	221	221	91,000	1,105
2012-05-15	225	228	221	225	154,000	1,125
2012-05-14	241	252	227	228	206,000	1,140
2012-05-11	248	253	241	241	54,000	1,205
2012-05-10	247	250	245	250	36,000	1,250
2012-05-09	257	257	250	250	42,000	1,250
2012-05-08	259	266	243	263	55,000	1,315
2012-05-07	262	265	257	257	52,000	1,285
2012-05-02	261	271	256	270	50,000	1,350
2012-05-01	266	266	260	261	51,000	1,305
2012-04-27	266	267	264	265	55,000	1,325
2012-04-26	265	269	265	268	51,000	1,340
2012-04-25	267	267	265	267	64,000	1,335
2012-04-24	267	267	264	266	38,000	1,330
2012-04-23	268	272	267	267	58,000	1,335
2012-04-20	267	270	266	268	40,000	1,340
2012-04-19	269	269	265	267	51,000	1,335
2012-04-18	274	274	265	273	132,000	1,365
2012-04-17	269	272	266	271	63,000	1,355
2012-04-16	268	272	267	268	47,000	1,340
2012-04-13	265	271	265	270	62,000	1,350
2012-04-12	269	269	262	263	76,000	1,315
2012-04-11	268	271	260	268	148,000	1,340
2012-04-10	270	271	269	271	35,000	1,355
2012-04-09	270	273	269	270	68,000	1,350
2012-04-06	276	277	272	274	59,000	1,370
2012-04-05	273	276	272	276	99,000	1,380
2012-04-04	284	284	275	277	123,000	1,385
2012-04-03	286	286	281	283	71,000	1,415
2012-04-02	290	290	285	287	128,000	1,435
2012-03-30	289	289	285	286	88,000	1,430
2012-03-29	281	291	280	288	142,000	1,440
2012-03-28	281	284	280	283	98,000	1,415
2012-03-27	284	285	283	285	91,000	1,425
2012-03-26	284	284	281	281	94,000	1,405
2012-03-23	284	286	283	284	129,000	1,420
2012-03-22	284	288	282	288	155,000	1,440
2012-03-21	282	286	280	280	178,000	1,400
2012-03-19	291	291	283	285	245,000	1,425
2012-03-16	276	286	275	285	329,000	1,425
2012-03-15	268	274	268	273	135,000	1,365
2012-03-14	272	275	266	267	383,000	1,335
2012-03-13	275	276	270	272	219,000	1,360
2012-03-12	278	280	272	272	230,000	1,360
2012-03-09	287	288	275	278	285,000	1,390
2012-03-08	278	283	278	280	85,000	1,400
2012-03-07	277	278	273	278	108,000	1,390
2012-03-06	274	279	272	274	132,000	1,370
2012-03-05	280	282	277	277	41,000	1,385
2012-03-02	279	280	278	280	41,000	1,400
2012-03-01	282	286	275	279	93,000	1,395
2012-02-29	288	290	281	285	185,000	1,425
2012-02-28	280	288	278	286	167,000	1,430
2012-02-27	289	289	282	283	126,000	1,415
2012-02-24	291	292	286	289	186,000	1,445
2012-02-23	284	293	282	293	246,000	1,465
2012-02-22	274	286	272	284	323,000	1,420
2012-02-21	269	274	266	274	138,000	1,370
2012-02-20	276	276	263	263	140,000	1,315
2012-02-17	275	277	271	274	191,000	1,370
2012-02-16	270	273	267	271	188,000	1,355
2012-02-15	265	268	262	266	195,000	1,330
2012-02-14	261	262	257	262	76,000	1,310
2012-02-13	254	260	254	260	62,000	1,300
2012-02-10	262	262	256	258	82,000	1,290
2012-02-09	261	261	257	258	123,000	1,290
2012-02-08	259	261	256	261	167,000	1,305
2012-02-07	253	258	253	256	68,000	1,280
2012-02-06	252	254	251	251	49,000	1,255
2012-02-03	250	251	248	249	84,000	1,245
2012-02-02	247	253	247	250	75,000	1,250
2012-02-01	243	248	243	248	133,000	1,240
2012-01-31	244	252	241	241	248,000	1,205
2012-01-30	260	261	255	257	85,000	1,285
2012-01-27	253	263	253	258	122,000	1,290
2012-01-26	256	257	253	253	70,000	1,265
2012-01-25	258	258	254	255	102,000	1,275
2012-01-24	255	256	254	255	64,000	1,275
2012-01-23	258	258	252	253	85,000	1,265
2012-01-20	255	259	255	258	73,000	1,290
2012-01-19	257	258	248	251	60,000	1,255
2012-01-18	260	262	255	255	124,000	1,275
2012-01-17	248	259	248	258	146,000	1,290
2012-01-16	246	246	242	244	55,000	1,220
2012-01-13	243	248	243	246	72,000	1,230
2012-01-12	250	251	243	243	136,000	1,215
2012-01-11	245	252	245	248	132,000	1,240
2012-01-10	239	248	239	244	113,000	1,220
2012-01-06	237	238	235	236	91,000	1,180
2012-01-05	234	238	233	236	88,000	1,180
2012-01-04	233	234	232	234	67,000	1,170

分割・併合履歴： [2016-09-28]1株→0.2株