7905 大建工業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,946	2,953	2,933	2,940	5,100	2,940
2017-12-28	2,948	2,959	2,924	2,936	11,100	2,936
2017-12-27	2,964	2,969	2,932	2,948	13,800	2,948
2017-12-26	2,956	2,963	2,923	2,934	14,100	2,934
2017-12-25	2,889	2,912	2,885	2,909	15,600	2,909
2017-12-22	2,878	2,889	2,855	2,884	10,600	2,884
2017-12-21	2,851	2,884	2,851	2,878	5,300	2,878
2017-12-20	2,885	2,886	2,845	2,859	14,000	2,859
2017-12-19	2,924	2,931	2,869	2,882	11,100	2,882
2017-12-18	2,999	2,999	2,905	2,918	23,700	2,918
2017-12-15	2,862	2,912	2,831	2,912	25,200	2,912
2017-12-14	2,861	2,866	2,827	2,862	13,500	2,862
2017-12-13	2,871	2,887	2,807	2,837	18,300	2,837
2017-12-12	2,913	2,919	2,835	2,859	19,100	2,859
2017-12-11	2,889	2,889	2,816	2,861	13,600	2,861
2017-12-08	2,751	2,859	2,751	2,853	34,200	2,853
2017-12-07	2,784	2,867	2,784	2,851	22,900	2,851
2017-12-06	2,879	2,884	2,787	2,797	15,900	2,797
2017-12-05	2,806	2,891	2,806	2,884	19,000	2,884
2017-12-04	2,849	2,869	2,818	2,818	15,000	2,818
2017-12-01	2,878	2,878	2,808	2,831	13,800	2,831
2017-11-30	2,831	2,880	2,816	2,878	22,700	2,878
2017-11-29	2,859	2,863	2,822	2,831	12,500	2,831
2017-11-28	2,845	2,864	2,809	2,819	13,300	2,819
2017-11-27	2,833	2,834	2,797	2,821	10,600	2,821
2017-11-24	2,801	2,822	2,770	2,807	22,700	2,807
2017-11-22	2,768	2,809	2,762	2,776	27,800	2,776
2017-11-21	2,817	2,861	2,731	2,736	28,100	2,736
2017-11-20	2,779	2,829	2,750	2,814	20,600	2,814
2017-11-17	2,767	2,867	2,758	2,779	17,700	2,779
2017-11-16	2,654	2,805	2,654	2,757	29,700	2,757
2017-11-15	2,771	2,771	2,632	2,687	63,600	2,687
2017-11-13	2,916	2,920	2,876	2,884	17,000	2,884
2017-11-10	2,917	2,976	2,917	2,953	13,200	2,953
2017-11-09	2,909	3,035	2,909	2,993	37,100	2,993
2017-11-08	2,977	2,992	2,902	2,909	34,200	2,909
2017-11-07	2,991	3,015	2,906	2,977	54,300	2,977
2017-11-06	3,100	3,135	3,035	3,035	29,800	3,035
2017-11-02	3,070	3,095	3,030	3,095	16,100	3,095
2017-11-01	3,070	3,080	3,035	3,070	24,700	3,070
2017-10-31	3,020	3,075	2,990	3,070	30,900	3,070
2017-10-30	3,030	3,045	2,936	2,968	120,700	2,968
2017-10-27	3,035	3,050	3,010	3,030	30,900	3,030
2017-10-26	2,979	3,095	2,979	3,035	23,900	3,035
2017-10-25	3,045	3,095	2,998	3,005	29,700	3,005
2017-10-24	2,970	3,020	2,967	3,010	32,500	3,010
2017-10-23	2,984	2,999	2,923	2,933	32,100	2,933
2017-10-20	2,936	3,015	2,917	2,970	30,900	2,970
2017-10-19	2,920	2,972	2,920	2,936	20,100	2,936
2017-10-18	2,970	2,991	2,924	2,940	23,100	2,940
2017-10-17	2,990	3,020	2,942	2,994	42,900	2,994
2017-10-16	2,854	2,999	2,850	2,983	49,900	2,983
2017-10-13	2,827	3,150	2,787	2,855	125,900	2,855
2017-10-12	2,797	2,847	2,780	2,793	28,900	2,793
2017-10-11	2,820	2,820	2,771	2,789	19,500	2,789
2017-10-10	2,762	2,806	2,751	2,794	28,400	2,794
2017-10-06	2,761	2,761	2,727	2,744	12,700	2,744
2017-10-05	2,787	2,787	2,734	2,740	18,000	2,740
2017-10-04	2,784	2,796	2,762	2,787	9,700	2,787
2017-10-03	2,840	2,840	2,809	2,821	14,700	2,821
2017-10-02	2,838	2,845	2,810	2,829	14,900	2,829
2017-09-29	2,844	2,844	2,820	2,838	10,700	2,838
2017-09-28	2,835	2,850	2,814	2,841	15,600	2,841
2017-09-27	2,785	2,824	2,764	2,814	11,500	2,814
2017-09-26	2,878	2,878	2,800	2,835	26,500	2,835
2017-09-25	2,890	2,916	2,825	2,859	47,400	2,859
2017-09-22	2,700	2,860	2,669	2,840	65,800	2,840
2017-09-21	2,711	2,711	2,666	2,677	14,900	2,677
2017-09-20	2,769	2,769	2,701	2,711	24,600	2,711
2017-09-19	2,701	2,748	2,685	2,744	41,100	2,744
2017-09-15	2,547	2,687	2,540	2,687	45,500	2,687
2017-09-14	2,629	2,629	2,558	2,570	14,000	2,570
2017-09-13	2,580	2,619	2,580	2,605	13,200	2,605
2017-09-12	2,579	2,590	2,535	2,587	22,900	2,587
2017-09-11	2,547	2,559	2,515	2,529	14,700	2,529
2017-09-08	2,532	2,560	2,495	2,499	34,900	2,499
2017-09-07	2,530	2,569	2,526	2,558	18,900	2,558
2017-09-06	2,452	2,532	2,449	2,522	25,700	2,522
2017-09-05	2,510	2,518	2,480	2,490	15,500	2,490
2017-09-04	2,546	2,556	2,489	2,494	16,100	2,494
2017-09-01	2,532	2,575	2,500	2,561	23,400	2,561
2017-08-31	2,570	2,580	2,513	2,526	20,100	2,526
2017-08-30	2,536	2,550	2,519	2,549	10,700	2,549
2017-08-29	2,474	2,536	2,474	2,536	18,500	2,536
2017-08-28	2,486	2,513	2,479	2,509	16,100	2,509
2017-08-25	2,538	2,538	2,492	2,518	22,000	2,518
2017-08-24	2,528	2,541	2,494	2,509	13,100	2,509
2017-08-23	2,523	2,539	2,486	2,506	14,800	2,506
2017-08-22	2,480	2,518	2,467	2,501	16,500	2,501
2017-08-21	2,455	2,483	2,445	2,478	14,100	2,478
2017-08-18	2,485	2,486	2,460	2,472	31,900	2,472
2017-08-17	2,560	2,568	2,509	2,516	22,200	2,516
2017-08-16	2,592	2,592	2,535	2,560	30,600	2,560
2017-08-15	2,590	2,615	2,565	2,589	45,200	2,589
2017-08-14	2,513	2,543	2,484	2,527	44,200	2,527
2017-08-10	2,530	2,570	2,521	2,560	33,400	2,560
2017-08-09	2,576	2,582	2,537	2,555	55,800	2,555
2017-08-08	2,751	2,774	2,590	2,601	71,500	2,601
2017-08-07	2,704	2,860	2,704	2,823	50,800	2,823
2017-08-04	2,697	2,741	2,684	2,695	36,200	2,695
2017-08-03	2,693	2,720	2,671	2,687	34,600	2,687
2017-08-02	2,719	2,761	2,717	2,743	23,800	2,743
2017-08-01	2,659	2,721	2,659	2,719	22,000	2,719
2017-07-31	2,710	2,714	2,674	2,701	24,500	2,701
2017-07-28	2,706	2,736	2,687	2,735	43,500	2,735
2017-07-27	2,682	2,743	2,673	2,726	57,200	2,726
2017-07-26	2,639	2,639	2,595	2,639	30,000	2,639
2017-07-25	2,618	2,618	2,581	2,612	29,400	2,612
2017-07-24	2,600	2,640	2,572	2,639	31,400	2,639
2017-07-21	2,605	2,626	2,591	2,610	21,300	2,610
2017-07-20	2,622	2,638	2,600	2,615	23,000	2,615
2017-07-19	2,597	2,659	2,597	2,647	40,800	2,647
2017-07-18	2,614	2,639	2,572	2,638	44,600	2,638
2017-07-14	2,577	2,597	2,554	2,567	23,900	2,567
2017-07-13	2,596	2,630	2,590	2,593	30,800	2,593
2017-07-12	2,548	2,600	2,530	2,598	43,500	2,598
2017-07-11	2,529	2,548	2,518	2,547	20,500	2,547
2017-07-10	2,509	2,527	2,470	2,501	28,600	2,501
2017-07-07	2,458	2,500	2,453	2,480	33,800	2,480
2017-07-06	2,420	2,497	2,420	2,497	29,200	2,497
2017-07-05	2,412	2,446	2,409	2,431	43,700	2,431
2017-07-04	2,431	2,438	2,410	2,424	12,700	2,424
2017-07-03	2,418	2,441	2,411	2,431	22,600	2,431
2017-06-30	2,425	2,425	2,395	2,414	21,800	2,414
2017-06-29	2,416	2,437	2,411	2,425	26,500	2,425
2017-06-28	2,426	2,444	2,391	2,392	29,500	2,392
2017-06-27	2,413	2,424	2,387	2,401	30,300	2,401
2017-06-26	2,441	2,452	2,406	2,407	13,600	2,407
2017-06-23	2,474	2,475	2,435	2,456	14,800	2,456
2017-06-22	2,464	2,469	2,444	2,450	20,200	2,450
2017-06-21	2,451	2,506	2,447	2,448	34,600	2,448
2017-06-20	2,447	2,480	2,429	2,466	22,200	2,466
2017-06-19	2,400	2,437	2,397	2,411	27,400	2,411
2017-06-16	2,470	2,474	2,405	2,415	39,200	2,415
2017-06-15	2,389	2,485	2,389	2,464	42,800	2,464
2017-06-14	2,430	2,440	2,339	2,366	29,200	2,366
2017-06-13	2,384	2,445	2,383	2,403	22,800	2,403
2017-06-12	2,403	2,423	2,385	2,401	17,400	2,401
2017-06-09	2,381	2,458	2,381	2,416	40,500	2,416
2017-06-08	2,350	2,399	2,339	2,378	22,600	2,378
2017-06-07	2,311	2,378	2,311	2,365	41,500	2,365
2017-06-06	2,385	2,391	2,357	2,361	10,200	2,361
2017-06-05	2,403	2,403	2,376	2,382	16,700	2,382
2017-06-02	2,344	2,405	2,344	2,403	27,500	2,403
2017-06-01	2,355	2,381	2,342	2,366	20,300	2,366
2017-05-31	2,336	2,380	2,336	2,355	26,100	2,355
2017-05-30	2,319	2,343	2,316	2,336	14,300	2,336
2017-05-29	2,360	2,389	2,340	2,344	18,800	2,344
2017-05-26	2,394	2,405	2,359	2,366	20,000	2,366
2017-05-25	2,435	2,442	2,393	2,394	40,900	2,394
2017-05-24	2,412	2,440	2,399	2,436	29,700	2,436
2017-05-23	2,371	2,408	2,371	2,381	24,800	2,381
2017-05-22	2,399	2,399	2,353	2,367	25,000	2,367
2017-05-19	2,369	2,388	2,365	2,373	23,100	2,373
2017-05-18	2,346	2,384	2,346	2,369	20,000	2,369
2017-05-17	2,381	2,397	2,380	2,396	16,100	2,396
2017-05-16	2,396	2,425	2,380	2,411	38,700	2,411
2017-05-15	2,380	2,408	2,366	2,396	31,900	2,396
2017-05-12	2,349	2,395	2,312	2,383	77,600	2,383
2017-05-11	2,161	2,295	2,161	2,288	32,800	2,288
2017-05-10	2,151	2,197	2,151	2,190	23,500	2,190
2017-05-09	2,204	2,204	2,173	2,176	21,500	2,176
2017-05-08	2,108	2,205	2,108	2,205	43,900	2,205
2017-05-02	2,074	2,109	2,074	2,100	21,800	2,100
2017-05-01	2,082	2,116	2,082	2,097	15,600	2,097
2017-04-28	2,040	2,127	2,040	2,112	44,400	2,112
2017-04-27	2,058	2,060	2,033	2,052	25,000	2,052
2017-04-26	2,068	2,068	2,026	2,055	45,400	2,055
2017-04-25	2,108	2,108	2,033	2,035	44,700	2,035
2017-04-24	2,078	2,128	2,049	2,096	30,200	2,096
2017-04-21	1,987	2,042	1,987	2,028	26,600	2,028
2017-04-20	1,966	2,015	1,966	1,992	17,400	1,992
2017-04-19	2,006	2,031	1,955	1,955	31,100	1,955
2017-04-18	2,040	2,048	2,017	2,035	14,900	2,035
2017-04-17	1,964	2,039	1,950	2,029	25,300	2,029
2017-04-14	2,020	2,025	1,962	1,964	24,600	1,964
2017-04-13	2,035	2,038	2,020	2,030	13,600	2,030
2017-04-12	2,041	2,054	2,020	2,046	20,800	2,046
2017-04-11	2,046	2,059	2,044	2,044	12,300	2,044
2017-04-10	2,060	2,089	2,037	2,069	14,600	2,069
2017-04-07	2,040	2,058	2,022	2,042	12,500	2,042
2017-04-06	2,093	2,095	2,035	2,045	28,800	2,045
2017-04-05	2,083	2,094	2,071	2,084	17,900	2,084
2017-04-04	2,081	2,098	2,058	2,093	23,400	2,093
2017-04-03	2,061	2,114	2,061	2,092	19,400	2,092
2017-03-31	2,115	2,116	2,061	2,061	18,000	2,061
2017-03-30	2,105	2,135	2,101	2,101	20,800	2,101
2017-03-29	2,128	2,135	2,100	2,122	20,600	2,122
2017-03-28	2,111	2,183	2,111	2,161	32,500	2,161
2017-03-27	2,130	2,134	2,111	2,112	16,500	2,112
2017-03-24	2,154	2,154	2,122	2,141	19,700	2,141
2017-03-23	2,144	2,144	2,116	2,136	20,000	2,136
2017-03-22	2,134	2,156	2,133	2,136	19,900	2,136
2017-03-21	2,144	2,165	2,136	2,142	18,700	2,142
2017-03-17	2,144	2,182	2,120	2,173	36,300	2,173
2017-03-16	2,160	2,162	2,140	2,153	21,000	2,153
2017-03-15	2,130	2,168	2,126	2,163	22,500	2,163
2017-03-14	2,151	2,158	2,144	2,148	12,800	2,148
2017-03-13	2,173	2,173	2,146	2,160	14,700	2,160
2017-03-10	2,137	2,180	2,127	2,173	32,200	2,173
2017-03-09	2,155	2,155	2,137	2,146	9,000	2,146
2017-03-08	2,121	2,149	2,118	2,146	15,100	2,146
2017-03-07	2,119	2,130	2,118	2,126	6,100	2,126
2017-03-06	2,126	2,139	2,116	2,129	13,500	2,129
2017-03-03	2,172	2,175	2,134	2,142	16,700	2,142
2017-03-02	2,190	2,200	2,157	2,160	18,700	2,160
2017-03-01	2,134	2,184	2,125	2,177	27,200	2,177
2017-02-28	2,140	2,154	2,125	2,146	46,600	2,146
2017-02-27	2,170	2,170	2,121	2,140	32,100	2,140
2017-02-24	2,229	2,229	2,167	2,199	34,300	2,199
2017-02-23	2,222	2,227	2,202	2,227	12,200	2,227
2017-02-22	2,239	2,252	2,221	2,229	18,600	2,229
2017-02-21	2,180	2,224	2,156	2,210	18,700	2,210
2017-02-20	2,173	2,190	2,166	2,176	16,700	2,176
2017-02-17	2,172	2,214	2,172	2,204	16,000	2,204
2017-02-16	2,212	2,235	2,174	2,185	21,900	2,185
2017-02-15	2,288	2,288	2,188	2,211	26,200	2,211
2017-02-14	2,243	2,349	2,217	2,235	61,200	2,235
2017-02-13	2,178	2,199	2,157	2,193	35,800	2,193
2017-02-10	2,106	2,142	2,060	2,108	26,600	2,108
2017-02-09	2,071	2,085	2,056	2,056	24,400	2,056
2017-02-08	2,101	2,110	2,083	2,090	18,600	2,090
2017-02-07	2,131	2,136	2,101	2,102	19,800	2,102
2017-02-06	2,146	2,180	2,128	2,152	18,900	2,152
2017-02-03	2,114	2,156	2,103	2,135	11,400	2,135
2017-02-02	2,153	2,153	2,112	2,114	11,100	2,114
2017-02-01	2,126	2,160	2,121	2,153	7,700	2,153
2017-01-31	2,117	2,160	2,117	2,136	10,800	2,136
2017-01-30	2,179	2,181	2,141	2,165	23,000	2,165
2017-01-27	2,166	2,197	2,166	2,178	29,600	2,178
2017-01-26	2,187	2,197	2,171	2,178	28,500	2,178
2017-01-25	2,161	2,161	2,121	2,137	36,000	2,137
2017-01-24	2,168	2,168	2,097	2,135	28,800	2,135
2017-01-23	2,126	2,170	2,101	2,153	19,000	2,153
2017-01-20	2,116	2,169	2,100	2,161	25,600	2,161
2017-01-19	2,132	2,150	2,084	2,131	22,200	2,131
2017-01-18	2,101	2,143	2,081	2,141	23,000	2,141
2017-01-17	2,166	2,166	2,107	2,129	13,800	2,129
2017-01-16	2,171	2,173	2,132	2,149	15,000	2,149
2017-01-13	2,155	2,193	2,153	2,190	17,700	2,190
2017-01-12	2,176	2,180	2,130	2,169	18,800	2,169
2017-01-11	2,155	2,170	2,143	2,169	24,300	2,169
2017-01-10	2,122	2,140	2,088	2,131	21,400	2,131
2017-01-06	2,120	2,168	2,109	2,135	30,400	2,135
2017-01-05	2,132	2,162	2,118	2,145	21,100	2,145
2017-01-04	2,059	2,140	2,059	2,139	45,200	2,139

分割・併合履歴： [2016-09-28]1株→0.2株