1. HOME >
  2. 株価時系列 >
  3. 7905 >
  4. 2013年

7905 大建工業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30282284281282210,0001,410
2013-12-27274277271276168,0001,380
2013-12-26267272267270107,0001,350
2013-12-25270270263267231,0001,335
2013-12-24272273265269228,0001,345
2013-12-20278278269271238,0001,355
2013-12-19278281276278168,0001,390
2013-12-18282283279282162,0001,410
2013-12-17282282278282182,0001,410
2013-12-16281290276280558,0001,400
2013-12-13274277274276367,0001,380
2013-12-1227227527127397,0001,365
2013-12-1127427527127372,0001,365
2013-12-10273277273275176,0001,375
2013-12-09272277271276261,0001,380
2013-12-06270273267272145,0001,360
2013-12-05271273270272335,0001,360
2013-12-04268269265266121,0001,330
2013-12-0327127126826996,0001,345
2013-12-02273273269269105,0001,345
2013-11-2927327427227277,0001,360
2013-11-28276276272274239,0001,370
2013-11-27264273264272301,0001,360
2013-11-26261264261264101,0001,320
2013-11-2526226326126381,0001,315
2013-11-2226226225726096,0001,300
2013-11-21259260255260112,0001,300
2013-11-20261261257259142,0001,295
2013-11-1925725925625861,0001,290
2013-11-1826026025625797,0001,285
2013-11-15258260257259132,0001,295
2013-11-1425525725425692,0001,280
2013-11-1325625725325474,0001,270
2013-11-12253257252255107,0001,275
2013-11-1125525525025342,0001,265
2013-11-0825025225025098,0001,250
2013-11-0725525525125382,0001,265
2013-11-06248255248252169,0001,260
2013-11-05266266245249274,0001,245
2013-11-01267267259266132,0001,330
2013-10-3126827026426784,0001,335
2013-10-30275275266269149,0001,345
2013-10-2926426826226792,0001,335
2013-10-2826727126426661,0001,330
2013-10-25272273264264133,0001,320
2013-10-2426326826126787,0001,335
2013-10-23264268263263169,0001,315
2013-10-2226326626126388,0001,315
2013-10-2126426526026146,0001,305
2013-10-1826326526026189,0001,305
2013-10-1726626626226450,0001,320
2013-10-1626226526126239,0001,310
2013-10-15267268242262124,0001,310
2013-10-1126226626226572,0001,325
2013-10-1025926225825960,0001,295
2013-10-09254259252258142,0001,290
2013-10-0825525825425695,0001,280
2013-10-07262263255256114,0001,280
2013-10-0426726726126179,0001,305
2013-10-03267271267268103,0001,340
2013-10-02280280266269102,0001,345
2013-10-0128028127727761,0001,385
2013-09-3028028027828046,0001,400
2013-09-2728528628528540,0001,425
2013-09-2628228427928451,0001,420
2013-09-25285287282283157,0001,415
2013-09-24282285279284156,0001,420
2013-09-20282286279283252,0001,415
2013-09-19272280272279222,0001,395
2013-09-18271274269272153,0001,360
2013-09-17275275268271141,0001,355
2013-09-13268273265271203,0001,355
2013-09-1227327327027353,0001,365
2013-09-11281281272274139,0001,370
2013-09-10270280269278128,0001,390
2013-09-0926826926626956,0001,345
2013-09-0626226225726094,0001,300
2013-09-0526926926326567,0001,325
2013-09-0426526926526831,0001,340
2013-09-0326826826526864,0001,340
2013-09-0226326525926347,0001,315
2013-08-3026826925825988,0001,295
2013-08-2926826826626625,0001,330
2013-08-28264269264268110,0001,340
2013-08-27260271258269102,0001,345
2013-08-2626026125926025,0001,300
2013-08-2326226326026253,0001,310
2013-08-2225825925625945,0001,295
2013-08-2125926225525569,0001,275
2013-08-2026426425625622,0001,280
2013-08-1926226426226453,0001,320
2013-08-1625926025626065,0001,300
2013-08-1526226325825857,0001,290
2013-08-1426126226026130,0001,305
2013-08-1325726025726039,0001,300
2013-08-1225525925525842,0001,290
2013-08-0925926025725760,0001,285
2013-08-0826026225825966,0001,295
2013-08-0726426425925969,0001,295
2013-08-0626926926526758,0001,335
2013-08-0526726826426874,0001,340
2013-08-0226526726226771,0001,335
2013-08-0125926525926539,0001,325
2013-07-3125926325825969,0001,295
2013-07-30258265256263110,0001,315
2013-07-29264264254257124,0001,285
2013-07-26274274267267111,0001,335
2013-07-2528528527727791,0001,385
2013-07-24281285270283274,0001,415
2013-07-2328528528028573,0001,425
2013-07-22283287278284133,0001,420
2013-07-1929029028328487,0001,420
2013-07-18294294285287125,0001,435
2013-07-17290293288293174,0001,465
2013-07-1629229229029155,0001,455
2013-07-1229129128829091,0001,450
2013-07-1128929128428986,0001,445
2013-07-1029129128829092,0001,450
2013-07-09287291285291144,0001,455
2013-07-0828528828328396,0001,415
2013-07-0528328528128587,0001,425
2013-07-04283285280283156,0001,415
2013-07-03277281270279175,0001,395
2013-07-02270273267273105,0001,365
2013-07-0126727026627057,0001,350
2013-06-2826527026426682,0001,330
2013-06-2726126624926685,0001,330
2013-06-2626426525526161,0001,305
2013-06-2526626925725992,0001,295
2013-06-24267276266267130,0001,335
2013-06-21247269240266438,0001,330
2013-06-2025325424624860,0001,240
2013-06-19253255247252103,0001,260
2013-06-1825125725025296,0001,260
2013-06-17242250240250105,0001,250
2013-06-14245246239239240,0001,195
2013-06-13240240231237132,0001,185
2013-06-1223824423324067,0001,200
2013-06-11246250238238100,0001,190
2013-06-1024725024424664,0001,230
2013-06-07233239227236149,0001,180
2013-06-06255255240241118,0001,205
2013-06-0526226225125197,0001,255
2013-06-0426026325526296,0001,310
2013-06-0326026526026070,0001,300
2013-05-3126927026226764,0001,335
2013-05-30268273262262163,0001,310
2013-05-2927027326727072,0001,350
2013-05-28263273261269139,0001,345
2013-05-27259268259260221,0001,300
2013-05-24280285272275297,0001,375
2013-05-23295296285285351,0001,425
2013-05-22295298295295188,0001,475
2013-05-21295295292293149,0001,465
2013-05-20295297293293148,0001,465
2013-05-17280294280292136,0001,460
2013-05-16289290282285195,0001,425
2013-05-15297297285290217,0001,450
2013-05-14290297286289220,0001,445
2013-05-13294294283284306,0001,420
2013-05-10300303292294301,0001,470
2013-05-09304304296301253,0001,505
2013-05-08299306293297871,0001,485
2013-05-07286287282286299,0001,430
2013-05-02276280274279128,0001,395
2013-05-01269285269276502,0001,380
2013-04-30266275265266173,0001,330
2013-04-26270272266266129,0001,330
2013-04-25272273268271190,0001,355
2013-04-24270272267269128,0001,345
2013-04-23270275267268223,0001,340
2013-04-22264270264270234,0001,350
2013-04-1926026425926288,0001,310
2013-04-18260265258260112,0001,300
2013-04-1726126526026268,0001,310
2013-04-1625826225825993,0001,295
2013-04-1526626626226356,0001,315
2013-04-12268272265266150,0001,330
2013-04-11271273269270128,0001,350
2013-04-10268272267270136,0001,350
2013-04-09270272266272399,0001,360
2013-04-08264269260269254,0001,345
2013-04-05263265258263210,0001,315
2013-04-04252259246259178,0001,295
2013-04-0324725224725287,0001,260
2013-04-02249253245247105,0001,235
2013-04-01257258250250110,0001,250
2013-03-29263263257257119,0001,285
2013-03-28262264259260117,0001,300
2013-03-2726726726426499,0001,320
2013-03-26265267263267128,0001,335
2013-03-25269269265266122,0001,330
2013-03-22264267264264121,0001,320
2013-03-21265267263265160,0001,325
2013-03-19262266262264126,0001,320
2013-03-18265266261262309,0001,310
2013-03-15251260249260256,0001,300
2013-03-14245251242246183,0001,230
2013-03-13247250241245266,0001,225
2013-03-12252252247247186,0001,235
2013-03-11252255251253153,0001,265
2013-03-08250253250251303,0001,255
2013-03-07255257252253175,0001,265
2013-03-0625125325025262,0001,260
2013-03-0525025124925048,0001,250
2013-03-04257258248248193,0001,240
2013-03-0125625725425656,0001,280
2013-02-28250258248258129,0001,290
2013-02-2724925024524695,0001,230
2013-02-2624925224924943,0001,245
2013-02-25248253248252110,0001,260
2013-02-22247250240247128,0001,235
2013-02-2125325325025064,0001,250
2013-02-20247251243251123,0001,255
2013-02-1924524824524735,0001,235
2013-02-1824424623624691,0001,230
2013-02-15235238231237127,0001,185
2013-02-14241241233238106,0001,190
2013-02-1324925124124179,0001,205
2013-02-1225025424924976,0001,245
2013-02-08254254249249108,0001,245
2013-02-0725325425225486,0001,270
2013-02-06255257254256105,0001,280
2013-02-05259260254254167,0001,270
2013-02-04258258254258103,0001,290
2013-02-01252258252255129,0001,275
2013-01-3125425525125262,0001,260
2013-01-3025125525125494,0001,270
2013-01-2925025224925042,0001,250
2013-01-2825425424924984,0001,245
2013-01-25253254250253119,0001,265
2013-01-24245253245250138,0001,250
2013-01-23251252246247109,0001,235
2013-01-22254256251254150,0001,270
2013-01-2125325425025351,0001,265
2013-01-18252256252255117,0001,275
2013-01-17253256245252183,0001,260
2013-01-16253255249252152,0001,260
2013-01-15253255253253135,0001,265
2013-01-11246257246252265,0001,260
2013-01-10239247238246226,0001,230
2013-01-0923623823623797,0001,185
2013-01-08239239236238111,0001,190
2013-01-07239239236238102,0001,190
2013-01-04236239234238193,0001,190

分割・併合履歴 ： [2016-09-28]1株→0.2株