7905 大建工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 352 | 358 | 345 | 357 | 118,000 | 1,785 |
| 2015-12-29 | 344 | 351 | 344 | 348 | 91,000 | 1,740 |
| 2015-12-28 | 348 | 348 | 338 | 341 | 80,000 | 1,705 |
| 2015-12-25 | 333 | 340 | 330 | 332 | 99,000 | 1,660 |
| 2015-12-24 | 333 | 335 | 331 | 334 | 68,000 | 1,670 |
| 2015-12-22 | 332 | 335 | 329 | 329 | 58,000 | 1,645 |
| 2015-12-21 | 336 | 336 | 327 | 332 | 35,000 | 1,660 |
| 2015-12-18 | 344 | 344 | 331 | 335 | 201,000 | 1,675 |
| 2015-12-17 | 335 | 340 | 334 | 340 | 125,000 | 1,700 |
| 2015-12-16 | 323 | 328 | 321 | 328 | 136,000 | 1,640 |
| 2015-12-15 | 336 | 337 | 317 | 319 | 212,000 | 1,595 |
| 2015-12-14 | 333 | 337 | 329 | 336 | 62,000 | 1,680 |
| 2015-12-11 | 330 | 337 | 325 | 337 | 289,000 | 1,685 |
| 2015-12-10 | 353 | 353 | 343 | 344 | 80,000 | 1,720 |
| 2015-12-09 | 357 | 357 | 350 | 353 | 122,000 | 1,765 |
| 2015-12-08 | 354 | 354 | 348 | 349 | 55,000 | 1,745 |
| 2015-12-07 | 360 | 360 | 350 | 350 | 86,000 | 1,750 |
| 2015-12-04 | 353 | 359 | 353 | 354 | 77,000 | 1,770 |
| 2015-12-03 | 360 | 362 | 358 | 360 | 44,000 | 1,800 |
| 2015-12-02 | 362 | 363 | 356 | 362 | 107,000 | 1,810 |
| 2015-12-01 | 366 | 370 | 356 | 362 | 93,000 | 1,810 |
| 2015-11-30 | 368 | 369 | 364 | 366 | 54,000 | 1,830 |
| 2015-11-27 | 370 | 372 | 366 | 368 | 44,000 | 1,840 |
| 2015-11-26 | 370 | 374 | 368 | 371 | 90,000 | 1,855 |
| 2015-11-25 | 362 | 370 | 361 | 370 | 103,000 | 1,850 |
| 2015-11-24 | 356 | 359 | 354 | 358 | 56,000 | 1,790 |
| 2015-11-20 | 356 | 359 | 352 | 359 | 60,000 | 1,795 |
| 2015-11-19 | 370 | 370 | 354 | 356 | 180,000 | 1,780 |
| 2015-11-18 | 377 | 377 | 363 | 364 | 129,000 | 1,820 |
| 2015-11-17 | 377 | 377 | 374 | 377 | 80,000 | 1,885 |
| 2015-11-16 | 370 | 372 | 367 | 370 | 50,000 | 1,850 |
| 2015-11-13 | 377 | 378 | 369 | 376 | 83,000 | 1,880 |
| 2015-11-12 | 367 | 377 | 365 | 375 | 77,000 | 1,875 |
| 2015-11-11 | 365 | 369 | 365 | 368 | 55,000 | 1,840 |
| 2015-11-10 | 360 | 370 | 360 | 365 | 88,000 | 1,825 |
| 2015-11-09 | 362 | 362 | 358 | 362 | 123,000 | 1,810 |
| 2015-11-06 | 357 | 357 | 348 | 357 | 83,000 | 1,785 |
| 2015-11-05 | 348 | 355 | 348 | 353 | 86,000 | 1,765 |
| 2015-11-04 | 343 | 348 | 338 | 344 | 154,000 | 1,720 |
| 2015-11-02 | 350 | 350 | 338 | 340 | 179,000 | 1,700 |
| 2015-10-30 | 359 | 359 | 349 | 354 | 190,000 | 1,770 |
| 2015-10-29 | 378 | 378 | 346 | 351 | 205,000 | 1,755 |
| 2015-10-28 | 373 | 375 | 372 | 375 | 53,000 | 1,875 |
| 2015-10-27 | 379 | 381 | 369 | 377 | 107,000 | 1,885 |
| 2015-10-26 | 383 | 384 | 380 | 381 | 35,000 | 1,905 |
| 2015-10-23 | 382 | 382 | 372 | 380 | 61,000 | 1,900 |
| 2015-10-22 | 370 | 375 | 370 | 374 | 28,000 | 1,870 |
| 2015-10-21 | 368 | 370 | 368 | 370 | 75,000 | 1,850 |
| 2015-10-20 | 370 | 373 | 366 | 367 | 38,000 | 1,835 |
| 2015-10-19 | 379 | 379 | 370 | 373 | 43,000 | 1,865 |
| 2015-10-16 | 379 | 381 | 375 | 377 | 82,000 | 1,885 |
| 2015-10-15 | 366 | 380 | 366 | 379 | 58,000 | 1,895 |
| 2015-10-14 | 368 | 371 | 364 | 366 | 83,000 | 1,830 |
| 2015-10-13 | 379 | 383 | 372 | 374 | 82,000 | 1,870 |
| 2015-10-09 | 372 | 379 | 372 | 379 | 129,000 | 1,895 |
| 2015-10-08 | 371 | 374 | 368 | 372 | 78,000 | 1,860 |
| 2015-10-07 | 372 | 373 | 367 | 371 | 74,000 | 1,855 |
| 2015-10-06 | 377 | 377 | 370 | 372 | 75,000 | 1,860 |
| 2015-10-05 | 385 | 385 | 375 | 377 | 69,000 | 1,885 |
| 2015-10-02 | 364 | 378 | 364 | 377 | 126,000 | 1,885 |
| 2015-10-01 | 363 | 373 | 363 | 372 | 65,000 | 1,860 |
| 2015-09-30 | 355 | 369 | 355 | 363 | 87,000 | 1,815 |
| 2015-09-29 | 358 | 360 | 349 | 349 | 120,000 | 1,745 |
| 2015-09-28 | 376 | 381 | 363 | 368 | 88,000 | 1,840 |
| 2015-09-25 | 386 | 386 | 363 | 381 | 170,000 | 1,905 |
| 2015-09-24 | 365 | 370 | 361 | 362 | 92,000 | 1,810 |
| 2015-09-18 | 390 | 390 | 370 | 372 | 99,000 | 1,860 |
| 2015-09-17 | 373 | 383 | 365 | 383 | 92,000 | 1,915 |
| 2015-09-16 | 363 | 375 | 362 | 374 | 78,000 | 1,870 |
| 2015-09-15 | 368 | 372 | 358 | 361 | 78,000 | 1,805 |
| 2015-09-14 | 376 | 376 | 364 | 364 | 50,000 | 1,820 |
| 2015-09-11 | 368 | 380 | 368 | 371 | 186,000 | 1,855 |
| 2015-09-10 | 369 | 372 | 359 | 370 | 60,000 | 1,850 |
| 2015-09-09 | 354 | 373 | 352 | 371 | 149,000 | 1,855 |
| 2015-09-08 | 371 | 372 | 349 | 350 | 100,000 | 1,750 |
| 2015-09-07 | 372 | 377 | 360 | 371 | 66,000 | 1,855 |
| 2015-09-04 | 375 | 382 | 367 | 373 | 169,000 | 1,865 |
| 2015-09-03 | 378 | 383 | 365 | 367 | 114,000 | 1,835 |
| 2015-09-02 | 379 | 390 | 362 | 377 | 249,000 | 1,885 |
| 2015-09-01 | 389 | 410 | 385 | 392 | 525,000 | 1,960 |
| 2015-08-31 | 376 | 390 | 374 | 389 | 201,000 | 1,945 |
| 2015-08-28 | 375 | 376 | 368 | 376 | 71,000 | 1,880 |
| 2015-08-27 | 365 | 373 | 360 | 365 | 108,000 | 1,825 |
| 2015-08-26 | 351 | 368 | 349 | 365 | 186,000 | 1,825 |
| 2015-08-25 | 329 | 375 | 328 | 343 | 297,000 | 1,715 |
| 2015-08-24 | 374 | 379 | 356 | 356 | 164,000 | 1,780 |
| 2015-08-21 | 369 | 385 | 369 | 380 | 146,000 | 1,900 |
| 2015-08-20 | 380 | 384 | 378 | 378 | 54,000 | 1,890 |
| 2015-08-19 | 379 | 382 | 379 | 379 | 46,000 | 1,895 |
| 2015-08-18 | 391 | 396 | 381 | 385 | 127,000 | 1,925 |
| 2015-08-17 | 378 | 393 | 378 | 393 | 110,000 | 1,965 |
| 2015-08-14 | 376 | 383 | 373 | 378 | 80,000 | 1,890 |
| 2015-08-13 | 375 | 384 | 375 | 378 | 66,000 | 1,890 |
| 2015-08-12 | 379 | 387 | 371 | 374 | 180,000 | 1,870 |
| 2015-08-11 | 400 | 400 | 386 | 395 | 168,000 | 1,975 |
| 2015-08-10 | 385 | 398 | 384 | 398 | 167,000 | 1,990 |
| 2015-08-07 | 382 | 386 | 376 | 385 | 122,000 | 1,925 |
| 2015-08-06 | 377 | 390 | 377 | 383 | 193,000 | 1,915 |
| 2015-08-05 | 388 | 394 | 377 | 381 | 384,000 | 1,905 |
| 2015-08-04 | 355 | 387 | 354 | 384 | 868,000 | 1,920 |
| 2015-08-03 | 338 | 338 | 333 | 337 | 77,000 | 1,685 |
| 2015-07-31 | 327 | 341 | 326 | 338 | 136,000 | 1,690 |
| 2015-07-30 | 334 | 341 | 327 | 327 | 203,000 | 1,635 |
| 2015-07-29 | 334 | 336 | 330 | 334 | 58,000 | 1,670 |
| 2015-07-28 | 331 | 340 | 327 | 331 | 95,000 | 1,655 |
| 2015-07-27 | 344 | 344 | 331 | 331 | 101,000 | 1,655 |
| 2015-07-24 | 351 | 351 | 344 | 346 | 117,000 | 1,730 |
| 2015-07-23 | 345 | 351 | 341 | 346 | 115,000 | 1,730 |
| 2015-07-22 | 349 | 353 | 346 | 346 | 143,000 | 1,730 |
| 2015-07-21 | 347 | 353 | 346 | 353 | 182,000 | 1,765 |
| 2015-07-17 | 336 | 339 | 335 | 338 | 89,000 | 1,690 |
| 2015-07-16 | 326 | 334 | 324 | 334 | 192,000 | 1,670 |
| 2015-07-15 | 325 | 328 | 324 | 326 | 117,000 | 1,630 |
| 2015-07-14 | 322 | 326 | 322 | 326 | 112,000 | 1,630 |
| 2015-07-13 | 312 | 319 | 312 | 319 | 99,000 | 1,595 |
| 2015-07-10 | 310 | 315 | 310 | 311 | 185,000 | 1,555 |
| 2015-07-09 | 306 | 318 | 301 | 310 | 141,000 | 1,550 |
| 2015-07-08 | 319 | 320 | 307 | 309 | 136,000 | 1,545 |
| 2015-07-07 | 321 | 324 | 314 | 324 | 164,000 | 1,620 |
| 2015-07-06 | 308 | 312 | 304 | 305 | 167,000 | 1,525 |
| 2015-07-03 | 315 | 319 | 315 | 316 | 37,000 | 1,580 |
| 2015-07-02 | 314 | 318 | 309 | 318 | 75,000 | 1,590 |
| 2015-07-01 | 310 | 320 | 307 | 313 | 182,000 | 1,565 |
| 2015-06-30 | 307 | 311 | 307 | 309 | 98,000 | 1,545 |
| 2015-06-29 | 306 | 308 | 301 | 305 | 138,000 | 1,525 |
| 2015-06-26 | 316 | 316 | 310 | 313 | 75,000 | 1,565 |
| 2015-06-25 | 320 | 320 | 316 | 316 | 95,000 | 1,580 |
| 2015-06-24 | 317 | 320 | 315 | 320 | 125,000 | 1,600 |
| 2015-06-23 | 316 | 320 | 314 | 315 | 124,000 | 1,575 |
| 2015-06-22 | 310 | 315 | 310 | 314 | 97,000 | 1,570 |
| 2015-06-19 | 320 | 320 | 311 | 311 | 157,000 | 1,555 |
| 2015-06-18 | 320 | 324 | 319 | 321 | 109,000 | 1,605 |
| 2015-06-17 | 317 | 319 | 316 | 319 | 43,000 | 1,595 |
| 2015-06-16 | 320 | 320 | 316 | 317 | 72,000 | 1,585 |
| 2015-06-15 | 319 | 319 | 316 | 319 | 45,000 | 1,595 |
| 2015-06-12 | 320 | 323 | 318 | 321 | 349,000 | 1,605 |
| 2015-06-11 | 316 | 318 | 315 | 317 | 78,000 | 1,585 |
| 2015-06-10 | 313 | 316 | 308 | 312 | 163,000 | 1,560 |
| 2015-06-09 | 308 | 313 | 308 | 311 | 113,000 | 1,555 |
| 2015-06-08 | 313 | 314 | 309 | 311 | 57,000 | 1,555 |
| 2015-06-05 | 314 | 314 | 309 | 311 | 64,000 | 1,555 |
| 2015-06-04 | 311 | 315 | 310 | 314 | 82,000 | 1,570 |
| 2015-06-03 | 311 | 312 | 310 | 311 | 37,000 | 1,555 |
| 2015-06-02 | 315 | 315 | 310 | 312 | 100,000 | 1,560 |
| 2015-06-01 | 312 | 315 | 310 | 315 | 144,000 | 1,575 |
| 2015-05-29 | 309 | 312 | 306 | 312 | 202,000 | 1,560 |
| 2015-05-28 | 310 | 312 | 308 | 309 | 135,000 | 1,545 |
| 2015-05-27 | 304 | 309 | 302 | 309 | 125,000 | 1,545 |
| 2015-05-26 | 306 | 310 | 295 | 302 | 288,000 | 1,510 |
| 2015-05-25 | 304 | 306 | 300 | 305 | 132,000 | 1,525 |
| 2015-05-22 | 301 | 301 | 298 | 300 | 88,000 | 1,500 |
| 2015-05-21 | 301 | 305 | 299 | 301 | 107,000 | 1,505 |
| 2015-05-20 | 305 | 305 | 298 | 302 | 115,000 | 1,510 |
| 2015-05-19 | 299 | 302 | 295 | 301 | 279,000 | 1,505 |
| 2015-05-18 | 295 | 296 | 293 | 295 | 112,000 | 1,475 |
| 2015-05-15 | 292 | 293 | 288 | 292 | 98,000 | 1,460 |
| 2015-05-14 | 292 | 292 | 288 | 289 | 132,000 | 1,445 |
| 2015-05-13 | 287 | 292 | 286 | 292 | 204,000 | 1,460 |
| 2015-05-12 | 286 | 289 | 285 | 287 | 108,000 | 1,435 |
| 2015-05-11 | 286 | 290 | 285 | 286 | 244,000 | 1,430 |
| 2015-05-08 | 272 | 282 | 272 | 280 | 81,000 | 1,400 |
| 2015-05-07 | 274 | 282 | 272 | 272 | 63,000 | 1,360 |
| 2015-05-01 | 271 | 277 | 271 | 274 | 74,000 | 1,370 |
| 2015-04-30 | 278 | 278 | 269 | 273 | 83,000 | 1,365 |
| 2015-04-28 | 282 | 282 | 278 | 280 | 36,000 | 1,400 |
| 2015-04-27 | 280 | 282 | 278 | 282 | 99,000 | 1,410 |
| 2015-04-24 | 279 | 280 | 277 | 279 | 66,000 | 1,395 |
| 2015-04-23 | 277 | 279 | 275 | 278 | 31,000 | 1,390 |
| 2015-04-22 | 279 | 279 | 274 | 277 | 47,000 | 1,385 |
| 2015-04-21 | 269 | 277 | 269 | 276 | 123,000 | 1,380 |
| 2015-04-20 | 273 | 274 | 269 | 271 | 53,000 | 1,355 |
| 2015-04-17 | 270 | 274 | 269 | 270 | 35,000 | 1,350 |
| 2015-04-16 | 271 | 272 | 268 | 271 | 38,000 | 1,355 |
| 2015-04-15 | 268 | 272 | 268 | 271 | 45,000 | 1,355 |
| 2015-04-14 | 271 | 271 | 267 | 271 | 23,000 | 1,355 |
| 2015-04-13 | 268 | 272 | 268 | 270 | 31,000 | 1,350 |
| 2015-04-10 | 266 | 271 | 266 | 269 | 112,000 | 1,345 |
| 2015-04-09 | 270 | 270 | 267 | 267 | 45,000 | 1,335 |
| 2015-04-08 | 272 | 273 | 270 | 271 | 42,000 | 1,355 |
| 2015-04-07 | 267 | 271 | 266 | 271 | 62,000 | 1,355 |
| 2015-04-06 | 267 | 272 | 265 | 267 | 72,000 | 1,335 |
| 2015-04-03 | 271 | 273 | 267 | 272 | 65,000 | 1,360 |
| 2015-04-02 | 270 | 274 | 266 | 273 | 63,000 | 1,365 |
| 2015-04-01 | 265 | 271 | 265 | 269 | 74,000 | 1,345 |
| 2015-03-31 | 269 | 273 | 269 | 271 | 37,000 | 1,355 |
| 2015-03-30 | 271 | 274 | 266 | 267 | 57,000 | 1,335 |
| 2015-03-27 | 275 | 276 | 268 | 269 | 54,000 | 1,345 |
| 2015-03-26 | 284 | 284 | 276 | 279 | 90,000 | 1,395 |
| 2015-03-25 | 285 | 285 | 282 | 283 | 48,000 | 1,415 |
| 2015-03-24 | 284 | 285 | 280 | 285 | 72,000 | 1,425 |
| 2015-03-23 | 282 | 284 | 281 | 284 | 26,000 | 1,420 |
| 2015-03-20 | 281 | 283 | 280 | 282 | 51,000 | 1,410 |
| 2015-03-19 | 283 | 283 | 281 | 282 | 29,000 | 1,410 |
| 2015-03-18 | 285 | 285 | 281 | 283 | 55,000 | 1,415 |
| 2015-03-17 | 284 | 285 | 281 | 285 | 76,000 | 1,425 |
| 2015-03-16 | 282 | 285 | 281 | 281 | 39,000 | 1,405 |
| 2015-03-13 | 288 | 288 | 279 | 282 | 193,000 | 1,410 |
| 2015-03-12 | 280 | 282 | 279 | 280 | 67,000 | 1,400 |
| 2015-03-11 | 275 | 283 | 274 | 280 | 61,000 | 1,400 |
| 2015-03-10 | 278 | 280 | 269 | 275 | 42,000 | 1,375 |
| 2015-03-09 | 274 | 278 | 274 | 278 | 26,000 | 1,390 |
| 2015-03-06 | 279 | 279 | 272 | 277 | 72,000 | 1,385 |
| 2015-03-05 | 277 | 280 | 277 | 279 | 19,000 | 1,395 |
| 2015-03-04 | 280 | 280 | 277 | 279 | 23,000 | 1,395 |
| 2015-03-03 | 279 | 280 | 277 | 278 | 34,000 | 1,390 |
| 2015-03-02 | 278 | 281 | 278 | 279 | 19,000 | 1,395 |
| 2015-02-27 | 281 | 281 | 278 | 279 | 41,000 | 1,395 |
| 2015-02-26 | 284 | 284 | 280 | 283 | 81,000 | 1,415 |
| 2015-02-25 | 283 | 283 | 281 | 283 | 45,000 | 1,415 |
| 2015-02-24 | 281 | 284 | 278 | 284 | 50,000 | 1,420 |
| 2015-02-23 | 280 | 283 | 278 | 278 | 24,000 | 1,390 |
| 2015-02-20 | 277 | 282 | 277 | 280 | 71,000 | 1,400 |
| 2015-02-19 | 281 | 284 | 280 | 284 | 55,000 | 1,420 |
| 2015-02-18 | 280 | 284 | 278 | 279 | 146,000 | 1,395 |
| 2015-02-17 | 277 | 282 | 277 | 281 | 157,000 | 1,405 |
| 2015-02-16 | 282 | 282 | 277 | 277 | 39,000 | 1,385 |
| 2015-02-13 | 284 | 284 | 266 | 279 | 96,000 | 1,395 |
| 2015-02-12 | 280 | 285 | 280 | 283 | 84,000 | 1,415 |
| 2015-02-10 | 278 | 279 | 276 | 279 | 52,000 | 1,395 |
| 2015-02-09 | 274 | 278 | 273 | 278 | 108,000 | 1,390 |
| 2015-02-06 | 270 | 272 | 269 | 272 | 64,000 | 1,360 |
| 2015-02-05 | 268 | 270 | 265 | 270 | 22,000 | 1,350 |
| 2015-02-04 | 268 | 269 | 267 | 268 | 45,000 | 1,340 |
| 2015-02-03 | 269 | 269 | 262 | 264 | 84,000 | 1,320 |
| 2015-02-02 | 267 | 271 | 263 | 269 | 58,000 | 1,345 |
| 2015-01-30 | 267 | 268 | 265 | 268 | 43,000 | 1,340 |
| 2015-01-29 | 265 | 268 | 260 | 265 | 67,000 | 1,325 |
| 2015-01-28 | 263 | 267 | 262 | 266 | 46,000 | 1,330 |
| 2015-01-27 | 262 | 263 | 256 | 263 | 29,000 | 1,315 |
| 2015-01-26 | 254 | 260 | 254 | 260 | 30,000 | 1,300 |
| 2015-01-23 | 260 | 260 | 258 | 259 | 45,000 | 1,295 |
| 2015-01-22 | 256 | 257 | 255 | 257 | 34,000 | 1,285 |
| 2015-01-21 | 260 | 260 | 253 | 255 | 33,000 | 1,275 |
| 2015-01-20 | 254 | 258 | 254 | 258 | 39,000 | 1,290 |
| 2015-01-19 | 257 | 257 | 254 | 254 | 37,000 | 1,270 |
| 2015-01-16 | 256 | 258 | 253 | 254 | 77,000 | 1,270 |
| 2015-01-15 | 257 | 257 | 255 | 257 | 37,000 | 1,285 |
| 2015-01-14 | 254 | 256 | 254 | 254 | 30,000 | 1,270 |
| 2015-01-13 | 256 | 256 | 252 | 254 | 34,000 | 1,270 |
| 2015-01-09 | 258 | 259 | 252 | 257 | 100,000 | 1,285 |
| 2015-01-08 | 256 | 260 | 255 | 258 | 53,000 | 1,290 |
| 2015-01-07 | 257 | 264 | 255 | 255 | 57,000 | 1,275 |
| 2015-01-06 | 263 | 265 | 257 | 257 | 66,000 | 1,285 |
| 2015-01-05 | 268 | 268 | 263 | 265 | 34,000 | 1,325 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
