7905 大建工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,053	2,070	2,008	2,066	23,900	2,066
2016-12-29	2,080	2,080	1,935	2,042	35,400	2,042
2016-12-28	2,073	2,080	2,060	2,073	9,200	2,073
2016-12-27	2,079	2,095	2,068	2,073	20,800	2,073
2016-12-26	2,068	2,068	2,029	2,054	19,900	2,054
2016-12-22	2,043	2,051	2,026	2,048	38,200	2,048
2016-12-21	2,085	2,115	2,081	2,093	33,500	2,093
2016-12-20	2,085	2,085	2,061	2,073	22,400	2,073
2016-12-19	2,084	2,085	2,048	2,080	44,400	2,080
2016-12-16	2,039	2,087	2,026	2,082	39,900	2,082
2016-12-15	2,048	2,065	2,022	2,023	26,200	2,023
2016-12-14	2,047	2,051	2,025	2,026	18,900	2,026
2016-12-13	2,020	2,068	2,015	2,058	26,700	2,058
2016-12-12	2,035	2,035	1,984	2,020	28,900	2,020
2016-12-09	2,009	2,014	1,974	1,995	34,900	1,995
2016-12-08	2,025	2,026	1,996	2,002	36,700	2,002
2016-12-07	1,983	2,011	1,981	1,995	27,500	1,995
2016-12-06	2,016	2,017	1,971	1,992	24,300	1,992
2016-12-05	2,026	2,026	1,961	1,979	31,600	1,979
2016-12-02	1,999	2,011	1,959	2,006	44,200	2,006
2016-12-01	2,049	2,049	1,979	1,985	50,400	1,985
2016-11-30	1,998	2,028	1,996	2,006	53,700	2,006
2016-11-29	2,049	2,058	1,970	1,978	48,700	1,978
2016-11-28	2,039	2,052	2,012	2,044	29,900	2,044
2016-11-25	2,032	2,070	2,028	2,070	54,500	2,070
2016-11-24	2,067	2,067	1,991	2,005	30,600	2,005
2016-11-22	2,057	2,066	2,029	2,050	16,000	2,050
2016-11-21	2,090	2,090	2,042	2,044	18,900	2,044
2016-11-18	2,052	2,083	2,044	2,078	24,200	2,078
2016-11-17	2,013	2,057	2,013	2,044	27,600	2,044
2016-11-16	2,034	2,041	2,007	2,032	20,900	2,032
2016-11-15	2,027	2,027	1,989	1,998	16,500	1,998
2016-11-14	1,973	2,050	1,973	2,039	16,300	2,039
2016-11-11	2,092	2,092	1,997	2,004	38,500	2,004
2016-11-10	2,065	2,094	2,011	2,075	36,800	2,075
2016-11-09	2,055	2,055	1,923	1,944	39,600	1,944
2016-11-08	2,050	2,059	2,018	2,024	40,700	2,024
2016-11-07	2,050	2,148	2,003	2,003	59,800	2,003
2016-11-04	2,062	2,080	2,054	2,058	19,800	2,058
2016-11-02	2,113	2,113	2,092	2,096	11,300	2,096
2016-11-01	2,164	2,168	2,127	2,141	22,800	2,141
2016-10-31	2,180	2,190	2,174	2,181	22,200	2,181
2016-10-28	2,192	2,195	2,153	2,190	108,600	2,190
2016-10-27	2,220	2,220	2,130	2,178	45,700	2,178
2016-10-26	2,230	2,230	2,200	2,221	41,100	2,221
2016-10-25	2,225	2,230	2,205	2,230	32,800	2,230
2016-10-24	2,162	2,224	2,145	2,220	57,200	2,220
2016-10-21	2,156	2,160	2,147	2,156	18,900	2,156
2016-10-20	2,159	2,185	2,130	2,152	41,400	2,152
2016-10-19	2,099	2,152	2,094	2,152	71,700	2,152
2016-10-17	1,973	1,990	1,971	1,980	34,400	1,980
2016-10-13	1,965	1,967	1,951	1,959	22,200	1,959
2016-10-12	1,961	1,980	1,954	1,966	25,800	1,966
2016-10-11	1,992	1,999	1,974	1,986	24,200	1,986
2016-10-07	1,984	1,999	1,970	1,992	11,000	1,992
2016-10-06	1,997	2,000	1,982	1,986	13,800	1,986
2016-10-05	1,983	2,001	1,918	1,989	29,000	1,989
2016-10-04	2,000	2,000	1,964	1,998	26,000	1,998
2016-10-03	1,980	2,000	1,957	1,998	29,000	1,998
2016-09-30	1,938	1,975	1,930	1,972	17,800	1,972
2016-09-29	1,951	1,967	1,926	1,965	28,800	1,965
2016-09-28	2,025	2,025	1,910	1,937	25,600	1,937
2016-09-27	383	398	378	398	138,000	1,990
2016-09-26	382	385	382	385	55,000	1,925
2016-09-23	390	390	375	389	143,000	1,945
2016-09-21	369	386	369	386	76,000	1,930
2016-09-20	380	380	373	376	101,000	1,880
2016-09-16	376	382	370	382	91,000	1,910
2016-09-15	367	370	365	369	27,000	1,845
2016-09-14	366	373	366	368	43,000	1,840
2016-09-13	373	375	365	371	50,000	1,855
2016-09-12	371	376	368	375	69,000	1,875
2016-09-09	378	381	376	379	78,000	1,895
2016-09-08	382	384	378	383	65,000	1,915
2016-09-07	381	384	373	384	62,000	1,920
2016-09-06	374	379	372	379	48,000	1,895
2016-09-05	376	377	368	376	56,000	1,880
2016-09-02	377	380	376	376	83,000	1,880
2016-09-01	385	389	377	385	56,000	1,925
2016-08-31	378	384	369	384	100,000	1,920
2016-08-30	377	380	372	378	60,000	1,890
2016-08-29	379	379	370	378	61,000	1,890
2016-08-26	370	373	362	371	61,000	1,855
2016-08-25	379	379	365	367	70,000	1,835
2016-08-24	370	374	369	374	64,000	1,870
2016-08-23	365	374	363	372	130,000	1,860
2016-08-22	364	367	361	365	66,000	1,825
2016-08-19	358	365	358	364	59,000	1,820
2016-08-18	367	367	362	363	91,000	1,815
2016-08-17	356	372	353	369	140,000	1,845
2016-08-16	373	374	354	355	124,000	1,775
2016-08-15	376	377	370	370	45,000	1,850
2016-08-12	379	382	376	376	104,000	1,880
2016-08-10	369	376	369	376	112,000	1,880
2016-08-09	369	370	368	370	52,000	1,850
2016-08-08	362	369	360	367	88,000	1,835
2016-08-05	360	366	358	363	58,000	1,815
2016-08-04	367	371	366	368	88,000	1,840
2016-08-03	367	377	367	371	166,000	1,855
2016-08-02	360	379	360	375	164,000	1,875
2016-08-01	351	370	350	368	292,000	1,840
2016-07-29	348	348	342	348	76,000	1,740
2016-07-28	344	345	339	343	63,000	1,715
2016-07-27	346	349	341	344	80,000	1,720
2016-07-26	346	346	335	339	91,000	1,695
2016-07-25	346	352	338	342	127,000	1,710
2016-07-22	333	342	333	342	146,000	1,710
2016-07-21	337	337	331	335	63,000	1,675
2016-07-20	336	338	332	337	98,000	1,685
2016-07-19	334	338	327	337	193,000	1,685
2016-07-15	335	336	327	330	97,000	1,650
2016-07-14	332	334	326	330	198,000	1,650
2016-07-13	335	335	321	323	214,000	1,615
2016-07-12	335	335	329	330	179,000	1,650
2016-07-11	326	335	325	335	88,000	1,675
2016-07-08	322	326	316	316	91,000	1,580
2016-07-07	318	330	318	326	105,000	1,630
2016-07-06	330	330	321	323	80,000	1,615
2016-07-05	327	333	327	333	74,000	1,665
2016-07-04	330	331	325	327	85,000	1,635
2016-07-01	326	335	316	331	162,000	1,655
2016-06-30	325	332	320	325	192,000	1,625
2016-06-29	315	327	315	325	194,000	1,625
2016-06-28	296	311	289	310	165,000	1,550
2016-06-27	293	297	292	294	74,000	1,470
2016-06-24	324	325	284	295	206,000	1,475
2016-06-23	310	319	310	318	126,000	1,590
2016-06-22	310	324	310	315	141,000	1,575
2016-06-21	301	314	301	310	94,000	1,550
2016-06-20	298	307	295	304	157,000	1,520
2016-06-17	282	295	282	294	227,000	1,470
2016-06-16	290	297	281	281	157,000	1,405
2016-06-15	292	295	288	288	102,000	1,440
2016-06-14	290	295	284	291	124,000	1,455
2016-06-13	300	300	291	291	112,000	1,455
2016-06-10	303	304	298	303	207,000	1,515
2016-06-09	300	305	295	304	139,000	1,520
2016-06-08	298	305	286	304	147,000	1,520
2016-06-07	291	299	287	298	105,000	1,490
2016-06-06	288	288	282	287	88,000	1,435
2016-06-03	286	290	284	288	82,000	1,440
2016-06-02	297	300	281	285	137,000	1,425
2016-06-01	302	305	298	302	55,000	1,510
2016-05-31	305	306	301	302	146,000	1,510
2016-05-30	299	305	295	304	39,000	1,520
2016-05-27	298	301	297	298	42,000	1,490
2016-05-26	294	301	294	299	78,000	1,495
2016-05-25	302	302	297	299	77,000	1,495
2016-05-24	301	304	295	296	123,000	1,480
2016-05-23	307	308	297	301	81,000	1,505
2016-05-20	309	310	305	308	68,000	1,540
2016-05-19	309	310	303	308	129,000	1,540
2016-05-18	304	307	301	304	108,000	1,520
2016-05-17	304	307	299	304	123,000	1,520
2016-05-16	313	313	298	299	120,000	1,495
2016-05-13	315	315	305	307	108,000	1,535
2016-05-12	310	317	307	316	213,000	1,580
2016-05-11	313	316	306	310	156,000	1,550
2016-05-10	300	310	298	310	72,000	1,550
2016-05-09	301	304	298	300	45,000	1,500
2016-05-06	298	306	290	296	137,000	1,480
2016-05-02	302	302	295	296	130,000	1,480
2016-04-28	317	322	310	311	81,000	1,555
2016-04-27	321	321	316	317	91,000	1,585
2016-04-26	328	329	319	321	77,000	1,605
2016-04-25	337	337	329	332	147,000	1,660
2016-04-22	333	336	327	336	143,000	1,680
2016-04-21	329	335	327	334	119,000	1,670
2016-04-20	328	329	324	325	97,000	1,625
2016-04-19	326	330	326	327	110,000	1,635
2016-04-18	316	329	315	322	298,000	1,610
2016-04-15	311	314	309	313	74,000	1,565
2016-04-14	308	311	306	311	96,000	1,555
2016-04-13	305	305	301	303	33,000	1,515
2016-04-12	298	304	298	302	61,000	1,510
2016-04-11	302	302	296	298	77,000	1,490
2016-04-08	295	307	290	303	137,000	1,515
2016-04-07	295	306	291	301	138,000	1,505
2016-04-06	299	300	293	295	64,000	1,475
2016-04-05	313	313	297	299	161,000	1,495
2016-04-04	301	315	300	314	119,000	1,570
2016-04-01	318	318	299	300	181,000	1,500
2016-03-31	314	318	314	314	96,000	1,570
2016-03-30	320	320	313	316	105,000	1,580
2016-03-29	310	318	308	316	148,000	1,580
2016-03-28	310	313	302	313	184,000	1,565
2016-03-25	313	314	309	310	154,000	1,550
2016-03-24	300	313	296	311	217,000	1,555
2016-03-23	302	302	297	299	64,000	1,495
2016-03-22	298	301	294	299	187,000	1,495
2016-03-18	295	295	286	294	130,000	1,470
2016-03-17	291	296	289	292	105,000	1,460
2016-03-16	302	303	285	285	207,000	1,425
2016-03-15	299	304	299	302	68,000	1,510
2016-03-14	301	301	296	300	121,000	1,500
2016-03-11	295	300	291	298	221,000	1,490
2016-03-10	290	296	285	295	187,000	1,475
2016-03-09	277	285	276	284	134,000	1,420
2016-03-08	283	285	276	278	130,000	1,390
2016-03-07	284	286	280	286	196,000	1,430
2016-03-04	269	287	267	286	350,000	1,430
2016-03-03	256	262	255	261	91,000	1,305
2016-03-02	254	261	252	257	133,000	1,285
2016-03-01	253	256	251	252	102,000	1,260
2016-02-29	259	262	255	256	158,000	1,280
2016-02-26	254	256	250	256	181,000	1,280
2016-02-25	246	252	246	250	406,000	1,250
2016-02-24	239	242	236	239	282,000	1,195
2016-02-23	242	243	240	240	242,000	1,200
2016-02-22	238	246	236	239	215,000	1,195
2016-02-19	243	244	237	238	167,000	1,190
2016-02-18	252	252	243	243	225,000	1,215
2016-02-17	243	250	241	245	158,000	1,225
2016-02-16	242	256	240	241	205,000	1,205
2016-02-15	240	244	235	241	268,000	1,205
2016-02-12	250	250	226	231	309,000	1,155
2016-02-10	258	258	251	254	178,000	1,270
2016-02-09	265	265	258	259	230,000	1,295
2016-02-08	266	278	266	272	267,000	1,360
2016-02-05	267	267	260	266	101,000	1,330
2016-02-04	277	277	272	272	64,000	1,360
2016-02-03	285	285	277	282	64,000	1,410
2016-02-02	295	297	292	292	41,000	1,460
2016-02-01	295	299	291	298	108,000	1,490
2016-01-29	287	289	283	288	90,000	1,440
2016-01-28	284	289	284	287	91,000	1,435
2016-01-27	282	286	280	283	53,000	1,415
2016-01-26	280	285	275	277	55,000	1,385
2016-01-25	287	287	278	281	152,000	1,405
2016-01-22	273	276	271	276	143,000	1,380
2016-01-21	276	277	265	265	140,000	1,325
2016-01-20	286	287	276	276	96,000	1,380
2016-01-19	285	290	285	289	89,000	1,445
2016-01-18	286	289	276	288	83,000	1,440
2016-01-15	298	300	291	294	77,000	1,470
2016-01-14	300	300	288	292	139,000	1,460
2016-01-13	299	310	297	307	100,000	1,535
2016-01-12	300	306	296	299	139,000	1,495
2016-01-08	320	321	305	309	125,000	1,545
2016-01-07	325	328	320	321	83,000	1,605
2016-01-06	332	332	326	327	66,000	1,635
2016-01-05	332	334	329	332	87,000	1,660
2016-01-04	351	351	338	338	86,000	1,690

分割・併合履歴： [2016-09-28]1株→0.2株