7905 大建工業(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,008	2,033	1,982	1,988	10,800	1,988
2018-12-27	2,011	2,011	1,947	2,008	28,700	2,008
2018-12-26	1,841	1,923	1,841	1,907	35,400	1,907
2018-12-25	1,754	1,820	1,747	1,812	35,600	1,812
2018-12-21	1,929	1,929	1,804	1,834	56,200	1,834
2018-12-20	1,966	1,974	1,891	1,903	23,400	1,903
2018-12-19	2,016	2,018	1,970	1,991	36,200	1,991
2018-12-18	1,988	2,038	1,972	2,025	52,000	2,025
2018-12-17	1,969	1,988	1,959	1,985	35,400	1,985
2018-12-14	2,041	2,065	1,965	1,969	48,000	1,969
2018-12-13	2,048	2,074	2,035	2,056	18,400	2,056
2018-12-12	2,036	2,061	2,022	2,047	24,500	2,047
2018-12-11	2,012	2,015	1,987	2,000	24,400	2,000
2018-12-10	2,000	2,007	1,987	2,000	24,800	2,000
2018-12-07	1,990	2,012	1,956	2,000	18,600	2,000
2018-12-06	1,996	2,030	1,978	2,012	23,700	2,012
2018-12-05	2,013	2,024	1,983	2,005	18,300	2,005
2018-12-04	2,114	2,114	2,039	2,045	33,800	2,045
2018-12-03	2,112	2,115	2,082	2,115	16,600	2,115
2018-11-30	2,126	2,131	2,109	2,116	13,000	2,116
2018-11-29	2,140	2,148	2,127	2,133	8,700	2,133
2018-11-28	2,110	2,123	2,097	2,123	14,600	2,123
2018-11-27	2,090	2,129	2,090	2,113	18,000	2,113
2018-11-26	2,080	2,095	2,067	2,088	15,000	2,088
2018-11-22	2,107	2,111	2,075	2,104	21,100	2,104
2018-11-21	2,073	2,112	2,045	2,103	21,500	2,103
2018-11-20	2,055	2,111	2,044	2,103	24,200	2,103
2018-11-19	2,025	2,066	2,025	2,061	21,300	2,061
2018-11-16	2,027	2,053	2,007	2,040	21,500	2,040
2018-11-15	2,032	2,050	1,996	2,009	11,100	2,009
2018-11-14	2,049	2,051	2,021	2,027	33,800	2,027
2018-11-13	2,089	2,089	2,005	2,049	28,200	2,049
2018-11-12	2,090	2,135	2,052	2,111	29,800	2,111
2018-11-09	2,125	2,146	2,072	2,121	34,400	2,121
2018-11-08	2,121	2,132	2,102	2,125	13,800	2,125
2018-11-07	2,103	2,133	2,063	2,075	17,800	2,075
2018-11-06	2,055	2,110	2,049	2,097	16,100	2,097
2018-11-05	2,058	2,089	2,053	2,068	22,400	2,068
2018-11-02	2,058	2,086	2,026	2,072	27,300	2,072
2018-11-01	2,046	2,088	2,015	2,056	21,800	2,056
2018-10-31	2,030	2,070	2,020	2,064	52,900	2,064
2018-10-30	1,900	2,038	1,900	2,038	69,300	2,038
2018-10-29	1,958	1,981	1,921	1,930	26,600	1,930
2018-10-26	1,995	2,011	1,943	1,954	25,300	1,954
2018-10-25	2,103	2,103	1,992	1,998	28,100	1,998
2018-10-24	2,048	2,113	2,035	2,106	27,400	2,106
2018-10-23	2,052	2,052	2,003	2,011	23,900	2,011
2018-10-22	2,033	2,082	2,012	2,063	24,900	2,063
2018-10-19	2,051	2,060	2,031	2,053	21,400	2,053
2018-10-18	2,061	2,103	2,053	2,071	29,500	2,071
2018-10-17	2,106	2,114	2,082	2,108	17,000	2,108
2018-10-16	2,069	2,093	2,047	2,069	16,400	2,069
2018-10-15	2,090	2,095	2,045	2,090	35,000	2,090
2018-10-12	2,130	2,133	2,091	2,094	25,200	2,094
2018-10-11	2,150	2,176	2,117	2,120	26,400	2,120
2018-10-10	2,224	2,262	2,202	2,235	25,300	2,235
2018-10-09	2,245	2,263	2,169	2,224	43,000	2,224
2018-10-05	2,236	2,303	2,216	2,295	26,800	2,295
2018-10-04	2,247	2,254	2,204	2,247	15,300	2,247
2018-10-03	2,260	2,290	2,216	2,218	18,700	2,218
2018-10-02	2,260	2,322	2,223	2,261	24,000	2,261
2018-10-01	2,263	2,299	2,223	2,227	26,100	2,227
2018-09-28	2,284	2,323	2,258	2,264	28,400	2,264
2018-09-27	2,316	2,340	2,240	2,242	34,200	2,242
2018-09-26	2,292	2,347	2,281	2,332	35,700	2,332
2018-09-25	2,320	2,379	2,304	2,379	38,300	2,379
2018-09-21	2,294	2,315	2,255	2,276	29,300	2,276
2018-09-20	2,309	2,315	2,250	2,263	22,700	2,263
2018-09-19	2,256	2,310	2,226	2,290	24,900	2,290
2018-09-18	2,178	2,234	2,174	2,217	29,200	2,217
2018-09-14	2,166	2,238	2,166	2,220	35,300	2,220
2018-09-13	2,147	2,217	2,147	2,166	17,500	2,166
2018-09-12	2,171	2,212	2,123	2,136	20,200	2,136
2018-09-11	2,203	2,223	2,174	2,200	14,300	2,200
2018-09-10	2,187	2,238	2,187	2,224	16,300	2,224
2018-09-07	2,170	2,221	2,170	2,208	22,900	2,208
2018-09-06	2,160	2,246	2,160	2,190	16,700	2,190
2018-09-05	2,165	2,205	2,162	2,165	29,100	2,165
2018-09-04	2,153	2,210	2,150	2,165	34,300	2,165
2018-09-03	2,240	2,241	2,087	2,106	36,800	2,106
2018-08-31	2,257	2,289	2,239	2,240	13,700	2,240
2018-08-30	2,279	2,309	2,254	2,299	18,700	2,299
2018-08-29	2,300	2,312	2,272	2,281	13,500	2,281
2018-08-28	2,283	2,321	2,283	2,290	16,600	2,290
2018-08-27	2,275	2,297	2,271	2,280	7,100	2,280
2018-08-24	2,285	2,313	2,249	2,277	24,000	2,277
2018-08-23	2,218	2,274	2,218	2,265	22,100	2,265
2018-08-22	2,184	2,274	2,184	2,218	17,200	2,218
2018-08-21	2,199	2,223	2,180	2,187	13,100	2,187
2018-08-20	2,189	2,242	2,160	2,199	21,000	2,199
2018-08-17	2,141	2,237	2,141	2,198	15,700	2,198
2018-08-16	2,138	2,184	2,110	2,156	22,200	2,156
2018-08-15	2,175	2,249	2,149	2,153	27,400	2,153
2018-08-14	2,105	2,224	2,105	2,196	23,400	2,196
2018-08-13	2,115	2,152	2,054	2,083	37,200	2,083
2018-08-10	2,251	2,275	2,213	2,215	27,400	2,215
2018-08-09	2,254	2,282	2,252	2,255	16,400	2,255
2018-08-08	2,300	2,339	2,279	2,285	13,500	2,285
2018-08-07	2,270	2,329	2,270	2,303	11,500	2,303
2018-08-06	2,324	2,351	2,277	2,288	15,200	2,288
2018-08-03	2,404	2,410	2,339	2,351	13,000	2,351
2018-08-02	2,463	2,479	2,414	2,418	8,600	2,418
2018-08-01	2,498	2,498	2,437	2,453	9,000	2,453
2018-07-31	2,520	2,520	2,456	2,498	16,400	2,498
2018-07-30	2,477	2,526	2,477	2,512	9,900	2,512
2018-07-27	2,486	2,517	2,464	2,480	17,100	2,480
2018-07-26	2,404	2,472	2,404	2,461	25,700	2,461
2018-07-25	2,418	2,418	2,366	2,368	19,700	2,368
2018-07-24	2,390	2,417	2,356	2,405	20,800	2,405
2018-07-23	2,341	2,388	2,341	2,364	9,500	2,364
2018-07-20	2,361	2,386	2,341	2,354	18,700	2,354
2018-07-19	2,359	2,387	2,353	2,355	6,300	2,355
2018-07-18	2,401	2,410	2,342	2,359	26,400	2,359
2018-07-17	2,320	2,374	2,315	2,332	25,700	2,332
2018-07-13	2,331	2,354	2,303	2,315	21,100	2,315
2018-07-12	2,327	2,346	2,326	2,330	7,200	2,330
2018-07-11	2,350	2,350	2,305	2,317	20,800	2,317
2018-07-10	2,363	2,389	2,350	2,350	17,800	2,350
2018-07-09	2,312	2,360	2,310	2,341	14,600	2,341
2018-07-06	2,305	2,325	2,287	2,312	11,100	2,312
2018-07-05	2,357	2,371	2,282	2,286	18,000	2,286
2018-07-04	2,342	2,416	2,341	2,388	12,000	2,388
2018-07-03	2,420	2,422	2,350	2,358	18,500	2,358
2018-07-02	2,538	2,538	2,404	2,410	15,200	2,410
2018-06-29	2,520	2,591	2,512	2,555	15,600	2,555
2018-06-28	2,513	2,540	2,475	2,516	20,900	2,516
2018-06-27	2,554	2,623	2,508	2,515	24,900	2,515
2018-06-26	2,443	2,583	2,438	2,560	19,300	2,560
2018-06-25	2,530	2,530	2,442	2,493	22,500	2,493
2018-06-22	2,464	2,570	2,457	2,480	28,900	2,480
2018-06-21	2,569	2,588	2,472	2,487	15,500	2,487
2018-06-20	2,574	2,577	2,549	2,570	9,200	2,570
2018-06-19	2,689	2,689	2,570	2,574	12,800	2,574
2018-06-18	2,596	2,680	2,596	2,670	13,200	2,670
2018-06-15	2,673	2,685	2,607	2,616	17,300	2,616
2018-06-14	2,678	2,699	2,644	2,656	11,400	2,656
2018-06-13	2,690	2,715	2,678	2,679	8,900	2,679
2018-06-12	2,704	2,720	2,645	2,668	10,400	2,668
2018-06-11	2,703	2,730	2,703	2,718	6,600	2,718
2018-06-08	2,687	2,733	2,687	2,700	27,300	2,700
2018-06-07	2,681	2,699	2,653	2,694	10,600	2,694
2018-06-06	2,659	2,681	2,610	2,681	17,500	2,681
2018-06-05	2,693	2,700	2,595	2,659	25,700	2,659
2018-06-04	2,666	2,723	2,639	2,709	22,600	2,709
2018-06-01	2,551	2,633	2,537	2,618	11,900	2,618
2018-05-31	2,555	2,592	2,481	2,551	76,400	2,551
2018-05-30	2,589	2,599	2,520	2,543	13,900	2,543
2018-05-29	2,622	2,636	2,582	2,606	14,800	2,606
2018-05-28	2,630	2,645	2,580	2,595	10,300	2,595
2018-05-25	2,726	2,726	2,603	2,619	19,800	2,619
2018-05-24	2,692	2,695	2,621	2,648	16,700	2,648
2018-05-23	2,664	2,690	2,640	2,665	8,900	2,665
2018-05-22	2,671	2,695	2,645	2,662	8,300	2,662
2018-05-21	2,660	2,695	2,655	2,671	9,700	2,671
2018-05-18	2,692	2,698	2,673	2,686	8,300	2,686
2018-05-17	2,735	2,735	2,690	2,694	10,600	2,694
2018-05-16	2,783	2,783	2,709	2,711	14,100	2,711
2018-05-15	2,754	2,829	2,720	2,752	26,800	2,752
2018-05-14	2,788	2,788	2,716	2,750	26,200	2,750
2018-05-11	2,825	2,844	2,770	2,788	21,700	2,788
2018-05-10	2,743	2,820	2,642	2,818	12,400	2,818
2018-05-09	2,781	2,792	2,731	2,756	15,500	2,756
2018-05-08	2,759	2,775	2,714	2,749	16,400	2,749
2018-05-07	2,783	2,783	2,694	2,737	18,100	2,737
2018-05-02	2,749	2,825	2,718	2,811	21,100	2,811
2018-05-01	2,761	2,761	2,708	2,714	4,200	2,714
2018-04-27	2,771	2,771	2,704	2,748	10,400	2,748
2018-04-26	2,738	2,759	2,717	2,758	10,800	2,758
2018-04-25	2,697	2,766	2,677	2,738	19,000	2,738
2018-04-24	2,715	2,732	2,665	2,692	13,300	2,692
2018-04-23	2,727	2,727	2,648	2,668	7,300	2,668
2018-04-20	2,708	2,757	2,708	2,720	7,200	2,720
2018-04-19	2,739	2,739	2,708	2,714	12,600	2,714
2018-04-18	2,662	2,718	2,620	2,713	13,500	2,713
2018-04-17	2,717	2,718	2,665	2,673	7,400	2,673
2018-04-16	2,699	2,717	2,675	2,717	11,200	2,717
2018-04-13	2,648	2,686	2,629	2,672	8,700	2,672
2018-04-12	2,678	2,692	2,622	2,637	10,600	2,637
2018-04-11	2,744	2,744	2,657	2,658	10,900	2,658
2018-04-10	2,660	2,844	2,660	2,739	23,800	2,739
2018-04-09	2,577	2,688	2,557	2,660	14,400	2,660
2018-04-06	2,597	2,619	2,574	2,585	14,100	2,585
2018-04-05	2,571	2,628	2,532	2,592	26,900	2,592
2018-04-04	2,505	2,647	2,497	2,548	23,800	2,548
2018-04-03	2,488	2,543	2,446	2,458	20,100	2,458
2018-03-30	2,514	2,520	2,488	2,512	9,700	2,512
2018-03-29	2,540	2,540	2,473	2,513	21,500	2,513
2018-03-28	2,479	2,515	2,398	2,513	10,400	2,513
2018-03-27	2,451	2,518	2,451	2,515	19,500	2,515
2018-03-26	2,400	2,456	2,400	2,449	15,500	2,449
2018-03-23	2,544	2,544	2,420	2,432	22,900	2,432
2018-03-22	2,576	2,582	2,530	2,568	10,500	2,568
2018-03-20	2,519	2,583	2,494	2,576	20,500	2,576
2018-03-19	2,615	2,615	2,515	2,535	17,200	2,535
2018-03-16	2,636	2,640	2,580	2,623	18,700	2,623
2018-03-15	2,666	2,666	2,582	2,621	17,000	2,621
2018-03-14	2,677	2,677	2,638	2,657	5,800	2,657
2018-03-13	2,593	2,691	2,571	2,678	17,500	2,678
2018-03-12	2,585	2,605	2,553	2,586	16,200	2,586
2018-03-09	2,594	2,629	2,538	2,577	36,100	2,577
2018-03-08	2,664	2,692	2,598	2,618	10,700	2,618
2018-03-07	2,658	2,738	2,647	2,663	15,200	2,663
2018-03-06	2,622	2,691	2,621	2,658	16,000	2,658
2018-03-05	2,590	2,632	2,587	2,621	13,300	2,621
2018-03-02	2,634	2,698	2,630	2,634	17,700	2,634
2018-03-01	2,730	2,747	2,689	2,714	23,800	2,714
2018-02-28	2,727	2,779	2,720	2,730	17,300	2,730
2018-02-27	2,831	2,831	2,770	2,776	15,200	2,776
2018-02-26	2,775	2,801	2,760	2,774	8,100	2,774
2018-02-23	2,744	2,779	2,721	2,774	19,200	2,774
2018-02-22	2,710	2,715	2,677	2,705	13,400	2,705
2018-02-21	2,654	2,750	2,654	2,703	21,500	2,703
2018-02-20	2,624	2,670	2,622	2,642	13,100	2,642
2018-02-19	2,611	2,656	2,611	2,654	11,900	2,654
2018-02-16	2,552	2,655	2,536	2,614	32,300	2,614
2018-02-15	2,522	2,574	2,493	2,502	24,700	2,502
2018-02-14	2,400	2,548	2,386	2,501	64,300	2,501
2018-02-13	2,635	2,641	2,324	2,325	82,200	2,325
2018-02-09	2,600	2,649	2,582	2,624	18,600	2,624
2018-02-08	2,708	2,774	2,624	2,635	24,100	2,635
2018-02-07	2,650	2,824	2,650	2,664	23,500	2,664
2018-02-06	2,710	2,746	2,566	2,613	32,700	2,613
2018-02-05	2,863	2,885	2,849	2,852	15,900	2,852
2018-02-02	2,937	2,946	2,908	2,922	10,800	2,922
2018-02-01	2,852	2,963	2,852	2,960	14,800	2,960
2018-01-31	2,932	2,956	2,852	2,856	22,600	2,856
2018-01-30	3,000	3,000	2,922	2,932	13,300	2,932
2018-01-29	3,015	3,040	2,998	3,000	8,700	3,000
2018-01-26	3,000	3,045	3,000	3,015	10,900	3,015
2018-01-25	3,040	3,040	2,991	3,000	15,400	3,000
2018-01-24	3,030	3,030	3,000	3,030	9,600	3,030
2018-01-23	2,970	3,045	2,960	3,040	29,100	3,040
2018-01-22	2,907	2,938	2,904	2,920	10,600	2,920
2018-01-19	2,900	2,966	2,886	2,923	20,300	2,923
2018-01-18	2,950	2,950	2,863	2,872	29,900	2,872
2018-01-17	2,921	2,948	2,883	2,940	25,300	2,940
2018-01-16	2,921	2,938	2,905	2,911	15,700	2,911
2018-01-15	2,936	2,942	2,915	2,934	17,100	2,934
2018-01-12	2,941	2,944	2,897	2,914	19,000	2,914
2018-01-11	2,959	2,959	2,933	2,955	7,200	2,955
2018-01-10	2,978	2,980	2,946	2,959	11,000	2,959
2018-01-09	2,985	2,992	2,957	2,982	10,000	2,982
2018-01-05	3,025	3,025	2,958	2,969	19,000	2,969
2018-01-04	2,980	3,000	2,960	3,000	17,900	3,000

分割・併合履歴： [2016-09-28]1株→0.2株