7905 大建工業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 266 | 267 | 266 | 267 | 52,000 | 1,335 |
| 2014-12-29 | 260 | 266 | 260 | 266 | 50,000 | 1,330 |
| 2014-12-26 | 257 | 262 | 257 | 259 | 64,000 | 1,295 |
| 2014-12-25 | 258 | 258 | 254 | 254 | 124,000 | 1,270 |
| 2014-12-24 | 258 | 258 | 254 | 256 | 72,000 | 1,280 |
| 2014-12-22 | 255 | 257 | 255 | 257 | 47,000 | 1,285 |
| 2014-12-19 | 259 | 259 | 256 | 258 | 64,000 | 1,290 |
| 2014-12-18 | 257 | 258 | 256 | 257 | 146,000 | 1,285 |
| 2014-12-17 | 245 | 252 | 245 | 250 | 126,000 | 1,250 |
| 2014-12-16 | 246 | 247 | 241 | 244 | 105,000 | 1,220 |
| 2014-12-15 | 246 | 250 | 246 | 248 | 75,000 | 1,240 |
| 2014-12-12 | 252 | 254 | 249 | 250 | 299,000 | 1,250 |
| 2014-12-11 | 259 | 259 | 255 | 255 | 107,000 | 1,275 |
| 2014-12-10 | 261 | 263 | 260 | 260 | 95,000 | 1,300 |
| 2014-12-09 | 266 | 267 | 263 | 263 | 40,000 | 1,315 |
| 2014-12-08 | 274 | 274 | 264 | 266 | 71,000 | 1,330 |
| 2014-12-05 | 273 | 273 | 270 | 273 | 53,000 | 1,365 |
| 2014-12-04 | 275 | 275 | 269 | 270 | 104,000 | 1,350 |
| 2014-12-03 | 269 | 270 | 266 | 269 | 63,000 | 1,345 |
| 2014-12-02 | 263 | 268 | 263 | 267 | 38,000 | 1,335 |
| 2014-12-01 | 266 | 269 | 261 | 263 | 34,000 | 1,315 |
| 2014-11-28 | 266 | 267 | 265 | 266 | 17,000 | 1,330 |
| 2014-11-27 | 270 | 272 | 266 | 266 | 30,000 | 1,330 |
| 2014-11-26 | 268 | 271 | 267 | 267 | 50,000 | 1,335 |
| 2014-11-25 | 270 | 270 | 266 | 267 | 72,000 | 1,335 |
| 2014-11-21 | 265 | 266 | 264 | 266 | 45,000 | 1,330 |
| 2014-11-20 | 269 | 269 | 264 | 266 | 30,000 | 1,330 |
| 2014-11-19 | 266 | 267 | 264 | 264 | 49,000 | 1,320 |
| 2014-11-18 | 266 | 266 | 259 | 265 | 61,000 | 1,325 |
| 2014-11-17 | 264 | 268 | 260 | 260 | 69,000 | 1,300 |
| 2014-11-14 | 270 | 270 | 262 | 264 | 105,000 | 1,320 |
| 2014-11-13 | 262 | 262 | 259 | 261 | 44,000 | 1,305 |
| 2014-11-12 | 263 | 263 | 258 | 260 | 67,000 | 1,300 |
| 2014-11-11 | 259 | 259 | 256 | 258 | 67,000 | 1,290 |
| 2014-11-10 | 255 | 260 | 255 | 259 | 99,000 | 1,295 |
| 2014-11-07 | 249 | 252 | 249 | 251 | 58,000 | 1,255 |
| 2014-11-06 | 255 | 256 | 251 | 251 | 95,000 | 1,255 |
| 2014-11-05 | 256 | 256 | 253 | 253 | 115,000 | 1,265 |
| 2014-11-04 | 254 | 258 | 254 | 256 | 152,000 | 1,280 |
| 2014-10-31 | 247 | 254 | 244 | 250 | 185,000 | 1,250 |
| 2014-10-30 | 245 | 247 | 243 | 244 | 162,000 | 1,220 |
| 2014-10-29 | 242 | 245 | 241 | 244 | 83,000 | 1,220 |
| 2014-10-28 | 244 | 244 | 242 | 242 | 30,000 | 1,210 |
| 2014-10-27 | 244 | 244 | 242 | 243 | 32,000 | 1,215 |
| 2014-10-24 | 245 | 245 | 241 | 241 | 69,000 | 1,205 |
| 2014-10-23 | 241 | 243 | 241 | 241 | 72,000 | 1,205 |
| 2014-10-22 | 240 | 242 | 240 | 241 | 81,000 | 1,205 |
| 2014-10-21 | 245 | 245 | 236 | 237 | 225,000 | 1,185 |
| 2014-10-20 | 245 | 249 | 240 | 242 | 378,000 | 1,210 |
| 2014-10-17 | 252 | 255 | 244 | 251 | 258,000 | 1,255 |
| 2014-10-16 | 254 | 256 | 250 | 251 | 85,000 | 1,255 |
| 2014-10-15 | 255 | 259 | 254 | 256 | 52,000 | 1,280 |
| 2014-10-14 | 254 | 260 | 253 | 254 | 75,000 | 1,270 |
| 2014-10-10 | 254 | 268 | 254 | 258 | 133,000 | 1,290 |
| 2014-10-09 | 284 | 284 | 270 | 270 | 57,000 | 1,350 |
| 2014-10-08 | 274 | 278 | 274 | 276 | 38,000 | 1,380 |
| 2014-10-07 | 278 | 285 | 278 | 279 | 62,000 | 1,395 |
| 2014-10-06 | 283 | 283 | 279 | 281 | 36,000 | 1,405 |
| 2014-10-03 | 276 | 281 | 276 | 279 | 40,000 | 1,395 |
| 2014-10-02 | 285 | 285 | 277 | 277 | 74,000 | 1,385 |
| 2014-10-01 | 291 | 291 | 287 | 287 | 42,000 | 1,435 |
| 2014-09-30 | 289 | 289 | 287 | 287 | 61,000 | 1,435 |
| 2014-09-29 | 292 | 292 | 288 | 289 | 28,000 | 1,445 |
| 2014-09-26 | 291 | 291 | 289 | 291 | 52,000 | 1,455 |
| 2014-09-25 | 293 | 295 | 292 | 295 | 105,000 | 1,475 |
| 2014-09-24 | 288 | 292 | 288 | 292 | 43,000 | 1,460 |
| 2014-09-22 | 288 | 290 | 287 | 290 | 48,000 | 1,450 |
| 2014-09-19 | 288 | 292 | 287 | 287 | 195,000 | 1,435 |
| 2014-09-18 | 288 | 288 | 286 | 288 | 73,000 | 1,440 |
| 2014-09-17 | 288 | 289 | 286 | 288 | 45,000 | 1,440 |
| 2014-09-16 | 289 | 289 | 286 | 288 | 102,000 | 1,440 |
| 2014-09-12 | 288 | 288 | 285 | 285 | 151,000 | 1,425 |
| 2014-09-11 | 288 | 288 | 284 | 287 | 58,000 | 1,435 |
| 2014-09-10 | 284 | 288 | 283 | 288 | 53,000 | 1,440 |
| 2014-09-09 | 285 | 286 | 284 | 284 | 18,000 | 1,420 |
| 2014-09-08 | 287 | 289 | 284 | 285 | 68,000 | 1,425 |
| 2014-09-05 | 288 | 288 | 285 | 287 | 23,000 | 1,435 |
| 2014-09-04 | 288 | 290 | 285 | 287 | 27,000 | 1,435 |
| 2014-09-03 | 288 | 288 | 286 | 288 | 40,000 | 1,440 |
| 2014-09-02 | 286 | 290 | 284 | 287 | 52,000 | 1,435 |
| 2014-09-01 | 282 | 285 | 282 | 284 | 13,000 | 1,420 |
| 2014-08-29 | 282 | 285 | 280 | 284 | 67,000 | 1,420 |
| 2014-08-28 | 280 | 283 | 279 | 283 | 38,000 | 1,415 |
| 2014-08-27 | 278 | 281 | 278 | 281 | 38,000 | 1,405 |
| 2014-08-26 | 281 | 282 | 279 | 280 | 31,000 | 1,400 |
| 2014-08-25 | 284 | 284 | 280 | 280 | 38,000 | 1,400 |
| 2014-08-22 | 282 | 282 | 278 | 282 | 43,000 | 1,410 |
| 2014-08-21 | 280 | 281 | 279 | 281 | 43,000 | 1,405 |
| 2014-08-20 | 281 | 282 | 279 | 279 | 38,000 | 1,395 |
| 2014-08-19 | 279 | 279 | 276 | 279 | 32,000 | 1,395 |
| 2014-08-18 | 280 | 280 | 278 | 279 | 33,000 | 1,395 |
| 2014-08-15 | 279 | 280 | 275 | 279 | 59,000 | 1,395 |
| 2014-08-14 | 276 | 278 | 275 | 276 | 26,000 | 1,380 |
| 2014-08-13 | 277 | 277 | 273 | 275 | 32,000 | 1,375 |
| 2014-08-12 | 276 | 277 | 273 | 277 | 36,000 | 1,385 |
| 2014-08-11 | 277 | 277 | 273 | 273 | 32,000 | 1,365 |
| 2014-08-08 | 273 | 275 | 270 | 271 | 52,000 | 1,355 |
| 2014-08-07 | 276 | 277 | 273 | 277 | 31,000 | 1,385 |
| 2014-08-06 | 275 | 277 | 274 | 274 | 43,000 | 1,370 |
| 2014-08-05 | 280 | 280 | 275 | 275 | 62,000 | 1,375 |
| 2014-08-04 | 283 | 283 | 280 | 280 | 55,000 | 1,400 |
| 2014-08-01 | 285 | 290 | 282 | 286 | 151,000 | 1,430 |
| 2014-07-31 | 287 | 290 | 284 | 285 | 70,000 | 1,425 |
| 2014-07-30 | 288 | 288 | 286 | 288 | 37,000 | 1,440 |
| 2014-07-29 | 288 | 288 | 287 | 288 | 30,000 | 1,440 |
| 2014-07-28 | 284 | 287 | 284 | 287 | 38,000 | 1,435 |
| 2014-07-25 | 291 | 291 | 286 | 286 | 67,000 | 1,430 |
| 2014-07-24 | 284 | 286 | 284 | 286 | 60,000 | 1,430 |
| 2014-07-23 | 284 | 286 | 283 | 284 | 35,000 | 1,420 |
| 2014-07-22 | 284 | 287 | 284 | 285 | 46,000 | 1,425 |
| 2014-07-18 | 287 | 287 | 284 | 284 | 109,000 | 1,420 |
| 2014-07-17 | 286 | 287 | 284 | 287 | 86,000 | 1,435 |
| 2014-07-16 | 284 | 285 | 284 | 284 | 37,000 | 1,420 |
| 2014-07-15 | 283 | 286 | 283 | 284 | 34,000 | 1,420 |
| 2014-07-14 | 281 | 283 | 281 | 283 | 23,000 | 1,415 |
| 2014-07-11 | 278 | 281 | 276 | 279 | 76,000 | 1,395 |
| 2014-07-10 | 286 | 286 | 280 | 280 | 80,000 | 1,400 |
| 2014-07-09 | 284 | 286 | 283 | 285 | 64,000 | 1,425 |
| 2014-07-08 | 289 | 289 | 285 | 285 | 74,000 | 1,425 |
| 2014-07-07 | 291 | 291 | 288 | 288 | 58,000 | 1,440 |
| 2014-07-04 | 294 | 294 | 289 | 290 | 59,000 | 1,450 |
| 2014-07-03 | 295 | 295 | 289 | 291 | 76,000 | 1,455 |
| 2014-07-02 | 290 | 292 | 290 | 291 | 62,000 | 1,455 |
| 2014-07-01 | 288 | 291 | 288 | 290 | 116,000 | 1,450 |
| 2014-06-30 | 283 | 290 | 283 | 288 | 81,000 | 1,440 |
| 2014-06-27 | 285 | 287 | 282 | 284 | 57,000 | 1,420 |
| 2014-06-26 | 287 | 287 | 285 | 285 | 77,000 | 1,425 |
| 2014-06-25 | 291 | 293 | 284 | 285 | 178,000 | 1,425 |
| 2014-06-24 | 288 | 291 | 286 | 291 | 218,000 | 1,455 |
| 2014-06-23 | 289 | 293 | 289 | 291 | 123,000 | 1,455 |
| 2014-06-20 | 294 | 295 | 289 | 295 | 368,000 | 1,475 |
| 2014-06-19 | 297 | 298 | 294 | 295 | 286,000 | 1,475 |
| 2014-06-18 | 301 | 301 | 294 | 298 | 422,000 | 1,490 |
| 2014-06-17 | 315 | 317 | 298 | 302 | 311,000 | 1,510 |
| 2014-06-16 | 322 | 327 | 316 | 316 | 195,000 | 1,580 |
| 2014-06-13 | 314 | 323 | 309 | 322 | 394,000 | 1,610 |
| 2014-06-12 | 310 | 319 | 308 | 318 | 314,000 | 1,590 |
| 2014-06-11 | 305 | 312 | 305 | 310 | 341,000 | 1,550 |
| 2014-06-10 | 303 | 309 | 303 | 306 | 332,000 | 1,530 |
| 2014-06-09 | 301 | 303 | 301 | 303 | 121,000 | 1,515 |
| 2014-06-06 | 299 | 304 | 293 | 301 | 348,000 | 1,505 |
| 2014-06-05 | 294 | 301 | 293 | 300 | 384,000 | 1,500 |
| 2014-06-04 | 286 | 298 | 286 | 295 | 379,000 | 1,475 |
| 2014-06-03 | 288 | 288 | 285 | 286 | 216,000 | 1,430 |
| 2014-06-02 | 285 | 288 | 284 | 288 | 189,000 | 1,440 |
| 2014-05-30 | 285 | 285 | 283 | 284 | 119,000 | 1,420 |
| 2014-05-29 | 283 | 285 | 281 | 284 | 150,000 | 1,420 |
| 2014-05-28 | 284 | 284 | 280 | 283 | 140,000 | 1,415 |
| 2014-05-27 | 285 | 287 | 283 | 284 | 220,000 | 1,420 |
| 2014-05-26 | 282 | 285 | 281 | 285 | 207,000 | 1,425 |
| 2014-05-23 | 280 | 281 | 278 | 280 | 230,000 | 1,400 |
| 2014-05-22 | 279 | 279 | 277 | 279 | 195,000 | 1,395 |
| 2014-05-21 | 274 | 280 | 272 | 279 | 170,000 | 1,395 |
| 2014-05-20 | 271 | 278 | 270 | 275 | 222,000 | 1,375 |
| 2014-05-19 | 275 | 279 | 275 | 275 | 186,000 | 1,375 |
| 2014-05-16 | 276 | 276 | 273 | 274 | 154,000 | 1,370 |
| 2014-05-15 | 276 | 278 | 272 | 276 | 87,000 | 1,380 |
| 2014-05-14 | 276 | 279 | 272 | 278 | 124,000 | 1,390 |
| 2014-05-13 | 270 | 279 | 269 | 278 | 257,000 | 1,390 |
| 2014-05-12 | 251 | 272 | 251 | 270 | 252,000 | 1,350 |
| 2014-05-09 | 250 | 254 | 250 | 253 | 31,000 | 1,265 |
| 2014-05-08 | 251 | 254 | 249 | 251 | 54,000 | 1,255 |
| 2014-05-07 | 258 | 258 | 249 | 249 | 92,000 | 1,245 |
| 2014-05-02 | 255 | 258 | 254 | 258 | 30,000 | 1,290 |
| 2014-05-01 | 250 | 255 | 250 | 255 | 54,000 | 1,275 |
| 2014-04-30 | 252 | 256 | 249 | 250 | 51,000 | 1,250 |
| 2014-04-28 | 251 | 256 | 251 | 252 | 43,000 | 1,260 |
| 2014-04-25 | 255 | 255 | 252 | 254 | 74,000 | 1,270 |
| 2014-04-24 | 254 | 254 | 250 | 251 | 63,000 | 1,255 |
| 2014-04-23 | 252 | 258 | 249 | 253 | 143,000 | 1,265 |
| 2014-04-22 | 253 | 253 | 249 | 249 | 87,000 | 1,245 |
| 2014-04-21 | 256 | 258 | 251 | 253 | 231,000 | 1,265 |
| 2014-04-18 | 265 | 265 | 259 | 263 | 57,000 | 1,315 |
| 2014-04-17 | 264 | 264 | 257 | 262 | 74,000 | 1,310 |
| 2014-04-16 | 253 | 260 | 253 | 259 | 132,000 | 1,295 |
| 2014-04-15 | 249 | 253 | 249 | 252 | 36,000 | 1,260 |
| 2014-04-14 | 250 | 255 | 248 | 248 | 55,000 | 1,240 |
| 2014-04-11 | 252 | 256 | 250 | 252 | 77,000 | 1,260 |
| 2014-04-10 | 260 | 264 | 256 | 256 | 52,000 | 1,280 |
| 2014-04-09 | 259 | 261 | 253 | 258 | 88,000 | 1,290 |
| 2014-04-08 | 273 | 273 | 264 | 264 | 42,000 | 1,320 |
| 2014-04-07 | 269 | 276 | 268 | 273 | 54,000 | 1,365 |
| 2014-04-04 | 272 | 275 | 270 | 272 | 56,000 | 1,360 |
| 2014-04-03 | 274 | 275 | 269 | 272 | 143,000 | 1,360 |
| 2014-04-02 | 274 | 280 | 273 | 274 | 142,000 | 1,370 |
| 2014-04-01 | 281 | 282 | 273 | 276 | 202,000 | 1,380 |
| 2014-03-31 | 280 | 282 | 275 | 281 | 112,000 | 1,405 |
| 2014-03-28 | 270 | 280 | 268 | 279 | 231,000 | 1,395 |
| 2014-03-27 | 264 | 275 | 256 | 267 | 188,000 | 1,335 |
| 2014-03-26 | 261 | 269 | 261 | 267 | 99,000 | 1,335 |
| 2014-03-25 | 262 | 266 | 260 | 264 | 119,000 | 1,320 |
| 2014-03-24 | 252 | 259 | 248 | 256 | 126,000 | 1,280 |
| 2014-03-20 | 256 | 258 | 240 | 240 | 162,000 | 1,200 |
| 2014-03-19 | 261 | 263 | 256 | 256 | 55,000 | 1,280 |
| 2014-03-18 | 262 | 263 | 257 | 258 | 72,000 | 1,290 |
| 2014-03-17 | 256 | 258 | 253 | 255 | 101,000 | 1,275 |
| 2014-03-14 | 258 | 262 | 255 | 255 | 286,000 | 1,275 |
| 2014-03-13 | 262 | 264 | 262 | 263 | 32,000 | 1,315 |
| 2014-03-12 | 265 | 265 | 261 | 261 | 58,000 | 1,305 |
| 2014-03-11 | 270 | 270 | 267 | 268 | 44,000 | 1,340 |
| 2014-03-10 | 270 | 270 | 265 | 266 | 44,000 | 1,330 |
| 2014-03-07 | 265 | 270 | 264 | 267 | 72,000 | 1,335 |
| 2014-03-06 | 262 | 264 | 262 | 263 | 36,000 | 1,315 |
| 2014-03-05 | 264 | 264 | 260 | 262 | 43,000 | 1,310 |
| 2014-03-04 | 253 | 263 | 253 | 262 | 48,000 | 1,310 |
| 2014-03-03 | 257 | 258 | 252 | 256 | 50,000 | 1,280 |
| 2014-02-28 | 263 | 263 | 254 | 257 | 72,000 | 1,285 |
| 2014-02-27 | 265 | 265 | 260 | 261 | 31,000 | 1,305 |
| 2014-02-26 | 266 | 266 | 265 | 266 | 28,000 | 1,330 |
| 2014-02-25 | 267 | 269 | 266 | 268 | 62,000 | 1,340 |
| 2014-02-24 | 265 | 268 | 257 | 263 | 44,000 | 1,315 |
| 2014-02-21 | 255 | 263 | 255 | 263 | 77,000 | 1,315 |
| 2014-02-20 | 257 | 257 | 254 | 255 | 41,000 | 1,275 |
| 2014-02-19 | 262 | 262 | 256 | 257 | 27,000 | 1,285 |
| 2014-02-18 | 257 | 264 | 253 | 264 | 105,000 | 1,320 |
| 2014-02-17 | 250 | 257 | 250 | 257 | 32,000 | 1,285 |
| 2014-02-14 | 256 | 256 | 248 | 250 | 68,000 | 1,250 |
| 2014-02-13 | 259 | 259 | 255 | 256 | 25,000 | 1,280 |
| 2014-02-12 | 255 | 259 | 255 | 257 | 44,000 | 1,285 |
| 2014-02-10 | 255 | 257 | 254 | 254 | 34,000 | 1,270 |
| 2014-02-07 | 250 | 255 | 250 | 252 | 78,000 | 1,260 |
| 2014-02-06 | 242 | 248 | 242 | 245 | 67,000 | 1,225 |
| 2014-02-05 | 245 | 249 | 242 | 242 | 166,000 | 1,210 |
| 2014-02-04 | 247 | 252 | 240 | 240 | 287,000 | 1,200 |
| 2014-02-03 | 263 | 265 | 256 | 257 | 153,000 | 1,285 |
| 2014-01-31 | 267 | 268 | 263 | 265 | 111,000 | 1,325 |
| 2014-01-30 | 268 | 268 | 264 | 267 | 155,000 | 1,335 |
| 2014-01-29 | 270 | 273 | 266 | 273 | 73,000 | 1,365 |
| 2014-01-28 | 266 | 270 | 265 | 267 | 154,000 | 1,335 |
| 2014-01-27 | 266 | 270 | 265 | 266 | 136,000 | 1,330 |
| 2014-01-24 | 276 | 279 | 272 | 274 | 232,000 | 1,370 |
| 2014-01-23 | 288 | 288 | 282 | 282 | 117,000 | 1,410 |
| 2014-01-22 | 287 | 287 | 285 | 287 | 84,000 | 1,435 |
| 2014-01-21 | 283 | 288 | 283 | 287 | 143,000 | 1,435 |
| 2014-01-20 | 285 | 287 | 284 | 286 | 123,000 | 1,430 |
| 2014-01-17 | 282 | 284 | 280 | 284 | 96,000 | 1,420 |
| 2014-01-16 | 281 | 283 | 279 | 280 | 71,000 | 1,400 |
| 2014-01-15 | 277 | 280 | 277 | 280 | 96,000 | 1,400 |
| 2014-01-14 | 280 | 281 | 274 | 275 | 122,000 | 1,375 |
| 2014-01-10 | 282 | 283 | 279 | 282 | 83,000 | 1,410 |
| 2014-01-09 | 284 | 284 | 278 | 283 | 74,000 | 1,415 |
| 2014-01-08 | 282 | 284 | 278 | 284 | 122,000 | 1,420 |
| 2014-01-07 | 284 | 284 | 280 | 281 | 47,000 | 1,405 |
| 2014-01-06 | 284 | 285 | 280 | 284 | 104,000 | 1,420 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
