7905 大建工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,997	2,003	1,975	1,988	14,800	1,988
2019-12-27	2,021	2,021	1,998	2,009	17,000	2,009
2019-12-26	2,000	2,002	1,985	1,999	19,800	1,999
2019-12-25	2,047	2,047	1,984	1,995	24,200	1,995
2019-12-24	1,984	2,012	1,978	2,012	28,700	2,012
2019-12-23	1,973	1,994	1,949	1,982	31,200	1,982
2019-12-20	1,971	1,978	1,957	1,958	24,300	1,958
2019-12-19	1,983	1,988	1,956	1,970	15,600	1,970
2019-12-18	1,999	1,999	1,962	1,983	44,000	1,983
2019-12-17	2,016	2,016	1,982	2,009	37,100	2,009
2019-12-16	2,012	2,021	1,999	2,000	14,500	2,000
2019-12-13	2,030	2,032	2,006	2,013	26,500	2,013
2019-12-12	2,010	2,015	1,982	1,995	25,100	1,995
2019-12-11	2,082	2,082	1,997	2,002	50,000	2,002
2019-12-10	2,100	2,114	2,068	2,077	40,400	2,077
2019-12-09	2,072	2,097	2,066	2,094	62,500	2,094
2019-12-06	2,020	2,046	2,018	2,043	40,700	2,043
2019-12-05	1,999	2,031	1,998	2,020	43,700	2,020
2019-12-04	1,944	1,981	1,944	1,981	28,500	1,981
2019-12-03	1,950	1,966	1,932	1,955	18,300	1,955
2019-12-02	1,983	1,999	1,963	1,974	31,600	1,974
2019-11-29	1,987	1,990	1,953	1,970	25,000	1,970
2019-11-28	1,965	1,987	1,961	1,968	29,200	1,968
2019-11-27	1,983	1,990	1,951	1,955	30,600	1,955
2019-11-26	2,045	2,048	1,956	1,962	37,700	1,962
2019-11-25	2,008	2,051	2,006	2,040	49,200	2,040
2019-11-22	1,972	2,009	1,972	1,983	45,300	1,983
2019-11-21	1,925	1,967	1,925	1,962	37,900	1,962
2019-11-20	1,938	1,938	1,912	1,934	58,700	1,934
2019-11-19	1,924	1,937	1,912	1,920	101,200	1,920
2019-11-18	1,965	1,966	1,929	1,932	37,000	1,932
2019-11-15	1,955	1,989	1,955	1,966	41,300	1,966
2019-11-14	1,969	1,998	1,949	1,955	34,400	1,955
2019-11-13	2,043	2,043	1,982	2,001	22,100	2,001
2019-11-12	2,010	2,019	1,981	2,015	25,700	2,015
2019-11-11	2,030	2,060	1,972	1,993	53,200	1,993
2019-11-08	1,998	1,998	1,937	1,966	37,500	1,966
2019-11-07	2,000	2,000	1,954	1,974	17,200	1,974
2019-11-06	1,995	2,004	1,979	1,990	19,200	1,990
2019-11-05	1,980	2,005	1,968	1,994	27,400	1,994
2019-11-01	1,950	1,957	1,923	1,954	12,700	1,954
2019-10-31	1,914	1,963	1,914	1,960	36,400	1,960
2019-10-30	1,866	1,920	1,840	1,920	132,600	1,920
2019-10-29	1,882	1,887	1,849	1,855	44,300	1,855
2019-10-28	1,850	1,878	1,835	1,860	61,800	1,860
2019-10-25	1,892	1,892	1,834	1,840	85,200	1,840
2019-10-24	1,925	1,927	1,883	1,885	66,900	1,885
2019-10-23	1,955	1,955	1,917	1,924	46,900	1,924
2019-10-21	1,937	1,960	1,931	1,945	18,400	1,945
2019-10-18	1,960	1,976	1,924	1,943	31,400	1,943
2019-10-17	1,957	1,974	1,940	1,952	34,300	1,952
2019-10-16	1,976	2,008	1,930	1,949	63,300	1,949
2019-10-15	1,945	1,964	1,925	1,935	50,500	1,935
2019-10-11	1,949	1,949	1,890	1,896	28,000	1,896
2019-10-10	1,923	1,943	1,898	1,926	22,400	1,926
2019-10-09	1,891	1,927	1,865	1,923	24,300	1,923
2019-10-08	1,876	1,907	1,876	1,896	55,500	1,896
2019-10-07	1,864	1,886	1,843	1,850	28,600	1,850
2019-10-04	1,834	1,882	1,823	1,863	29,500	1,863
2019-10-03	1,850	1,854	1,802	1,852	29,900	1,852
2019-10-02	1,884	1,895	1,873	1,880	26,300	1,880
2019-10-01	1,875	1,910	1,875	1,890	21,800	1,890
2019-09-30	1,912	1,912	1,867	1,875	21,500	1,875
2019-09-27	1,989	1,989	1,890	1,913	38,900	1,913
2019-09-26	2,015	2,051	1,998	2,016	27,400	2,016
2019-09-25	2,043	2,043	2,002	2,002	25,800	2,002
2019-09-24	2,047	2,077	2,038	2,058	22,800	2,058
2019-09-20	2,070	2,078	2,029	2,046	49,600	2,046
2019-09-19	2,025	2,078	2,025	2,063	34,900	2,063
2019-09-18	2,007	2,013	1,970	2,000	35,600	2,000
2019-09-17	2,006	2,040	1,995	2,007	26,900	2,007
2019-09-13	1,994	2,009	1,969	2,006	44,200	2,006
2019-09-12	1,954	1,990	1,929	1,974	35,300	1,974
2019-09-11	1,879	1,942	1,870	1,940	38,800	1,940
2019-09-10	1,876	1,902	1,830	1,877	44,200	1,877
2019-09-09	1,813	1,875	1,813	1,862	28,500	1,862
2019-09-06	1,860	1,861	1,804	1,813	23,000	1,813
2019-09-05	1,806	1,851	1,806	1,839	17,800	1,839
2019-09-04	1,845	1,845	1,802	1,802	14,800	1,802
2019-09-03	1,832	1,871	1,799	1,864	13,700	1,864
2019-09-02	1,831	1,851	1,826	1,831	13,800	1,831
2019-08-30	1,816	1,856	1,813	1,836	23,900	1,836
2019-08-29	1,816	1,816	1,776	1,793	19,000	1,793
2019-08-28	1,804	1,820	1,800	1,808	14,600	1,808
2019-08-27	1,803	1,813	1,797	1,805	15,900	1,805
2019-08-26	1,796	1,815	1,784	1,790	37,600	1,790
2019-08-23	1,895	1,895	1,862	1,876	17,700	1,876
2019-08-22	1,886	1,886	1,859	1,882	18,900	1,882
2019-08-21	1,886	1,907	1,861	1,876	13,400	1,876
2019-08-20	1,883	1,914	1,874	1,906	10,200	1,906
2019-08-19	1,929	1,929	1,887	1,897	19,800	1,897
2019-08-16	1,857	1,929	1,856	1,901	28,300	1,901
2019-08-15	1,854	1,870	1,834	1,861	22,700	1,861
2019-08-14	1,927	1,927	1,883	1,894	20,400	1,894
2019-08-13	1,772	1,916	1,772	1,887	50,300	1,887
2019-08-09	2,087	2,107	2,069	2,085	31,500	2,085
2019-08-08	2,025	2,078	2,010	2,063	23,500	2,063
2019-08-07	2,011	2,042	1,994	2,027	24,200	2,027
2019-08-06	1,975	2,057	1,975	2,028	26,400	2,028
2019-08-05	2,100	2,100	2,028	2,059	32,400	2,059
2019-08-02	2,170	2,190	2,118	2,123	38,400	2,123
2019-08-01	2,152	2,200	2,151	2,187	17,700	2,187
2019-07-31	2,190	2,208	2,158	2,167	23,100	2,167
2019-07-30	2,163	2,200	2,158	2,191	26,300	2,191
2019-07-29	2,163	2,163	2,127	2,152	19,600	2,152
2019-07-26	2,139	2,158	2,122	2,147	21,600	2,147
2019-07-25	2,148	2,148	2,117	2,133	16,500	2,133
2019-07-24	2,142	2,150	2,110	2,142	19,800	2,142
2019-07-23	2,117	2,157	2,116	2,140	13,400	2,140
2019-07-22	2,152	2,161	2,120	2,124	12,800	2,124
2019-07-19	2,086	2,157	2,058	2,152	23,200	2,152
2019-07-18	2,187	2,187	2,082	2,090	48,200	2,090
2019-07-17	2,155	2,196	2,138	2,193	23,600	2,193
2019-07-16	2,174	2,174	2,132	2,162	12,200	2,162
2019-07-12	2,193	2,193	2,151	2,173	18,000	2,173
2019-07-11	2,137	2,185	2,129	2,182	21,600	2,182
2019-07-10	2,188	2,188	2,122	2,131	29,400	2,131
2019-07-09	2,215	2,215	2,159	2,171	27,100	2,171
2019-07-08	2,204	2,225	2,174	2,205	23,600	2,205
2019-07-05	2,232	2,238	2,186	2,205	20,700	2,205
2019-07-04	2,250	2,284	2,244	2,246	15,100	2,246
2019-07-03	2,253	2,271	2,212	2,248	29,600	2,248
2019-07-02	2,219	2,291	2,210	2,270	36,300	2,270
2019-07-01	2,218	2,236	2,171	2,229	27,800	2,229
2019-06-28	2,180	2,226	2,177	2,199	32,000	2,199
2019-06-27	2,151	2,183	2,140	2,180	17,300	2,180
2019-06-26	2,189	2,189	2,132	2,165	26,600	2,165
2019-06-25	2,240	2,240	2,172	2,190	21,800	2,190
2019-06-24	2,223	2,239	2,206	2,238	15,600	2,238
2019-06-21	2,201	2,241	2,166	2,219	41,100	2,219
2019-06-20	2,184	2,192	2,166	2,176	11,100	2,176
2019-06-19	2,189	2,201	2,142	2,184	18,700	2,184
2019-06-18	2,177	2,210	2,142	2,147	20,500	2,147
2019-06-17	2,207	2,207	2,149	2,173	18,300	2,173
2019-06-14	2,200	2,200	2,140	2,193	22,200	2,193
2019-06-13	2,206	2,206	2,153	2,183	20,300	2,183
2019-06-12	2,225	2,248	2,204	2,223	30,800	2,223
2019-06-11	2,204	2,225	2,192	2,225	22,100	2,225
2019-06-10	2,200	2,203	2,153	2,192	14,100	2,192
2019-06-07	2,189	2,205	2,120	2,190	14,800	2,190
2019-06-06	2,195	2,198	2,141	2,179	16,500	2,179
2019-06-05	2,218	2,218	2,180	2,195	20,200	2,195
2019-06-04	2,202	2,208	2,125	2,174	15,400	2,174
2019-06-03	2,156	2,204	2,142	2,182	15,200	2,182
2019-05-31	2,198	2,207	2,149	2,197	14,600	2,197
2019-05-30	2,199	2,218	2,191	2,214	6,800	2,214
2019-05-29	2,177	2,220	2,177	2,200	14,200	2,200
2019-05-28	2,136	2,227	2,126	2,227	34,600	2,227
2019-05-27	2,125	2,155	2,110	2,136	10,200	2,136
2019-05-24	2,138	2,154	2,118	2,125	13,900	2,125
2019-05-23	2,127	2,142	2,100	2,138	12,900	2,138
2019-05-22	2,161	2,164	2,122	2,128	7,600	2,128
2019-05-21	2,121	2,148	2,095	2,138	9,200	2,138
2019-05-20	2,129	2,133	2,090	2,122	12,000	2,122
2019-05-17	2,121	2,121	2,075	2,102	20,100	2,102
2019-05-16	2,131	2,131	2,075	2,095	12,300	2,095
2019-05-15	2,127	2,142	2,068	2,134	19,100	2,134
2019-05-14	2,058	2,109	2,044	2,099	21,000	2,099
2019-05-13	2,253	2,253	2,104	2,108	29,800	2,108
2019-05-10	1,957	2,085	1,957	2,053	28,500	2,053
2019-05-09	2,000	2,000	1,948	1,957	18,500	1,957
2019-05-08	2,063	2,063	2,011	2,022	13,700	2,022
2019-05-07	2,106	2,117	2,073	2,091	10,900	2,091
2019-04-26	2,086	2,140	2,076	2,098	14,300	2,098
2019-04-25	2,090	2,094	2,065	2,086	16,200	2,086
2019-04-24	2,084	2,084	2,029	2,040	12,500	2,040
2019-04-23	2,040	2,079	2,021	2,060	8,600	2,060
2019-04-22	2,020	2,057	2,016	2,035	7,500	2,035
2019-04-19	2,067	2,067	2,009	2,027	8,600	2,027
2019-04-18	2,142	2,142	2,040	2,053	16,700	2,053
2019-04-17	2,101	2,140	2,088	2,132	11,700	2,132
2019-04-16	2,135	2,135	2,079	2,083	11,600	2,083
2019-04-15	2,090	2,151	2,066	2,146	26,100	2,146
2019-04-12	2,083	2,083	2,032	2,040	13,500	2,040
2019-04-11	2,069	2,090	2,058	2,083	6,200	2,083
2019-04-10	2,095	2,095	2,047	2,068	6,500	2,068
2019-04-09	2,100	2,100	2,055	2,097	10,400	2,097
2019-04-08	2,132	2,132	2,097	2,097	3,600	2,097
2019-04-05	2,116	2,133	2,111	2,132	8,900	2,132
2019-04-04	2,145	2,157	2,098	2,117	17,500	2,117
2019-04-03	2,169	2,170	2,111	2,137	26,400	2,137
2019-04-02	2,219	2,224	2,160	2,183	16,500	2,183
2019-04-01	2,204	2,240	2,186	2,208	35,700	2,208
2019-03-29	2,192	2,197	2,154	2,154	19,500	2,154
2019-03-28	2,264	2,264	2,149	2,156	21,400	2,156
2019-03-27	2,243	2,289	2,227	2,282	26,300	2,282
2019-03-26	2,236	2,292	2,224	2,292	40,300	2,292
2019-03-25	2,270	2,270	2,174	2,201	29,200	2,201
2019-03-22	2,196	2,222	2,170	2,220	30,400	2,220
2019-03-20	2,181	2,199	2,158	2,185	23,200	2,185
2019-03-19	2,198	2,199	2,178	2,195	18,000	2,195
2019-03-18	2,192	2,199	2,173	2,198	40,400	2,198
2019-03-15	2,098	2,137	2,073	2,129	38,700	2,129
2019-03-14	2,086	2,086	2,054	2,063	13,500	2,063
2019-03-13	2,065	2,081	2,054	2,057	13,700	2,057
2019-03-12	2,050	2,066	2,045	2,065	25,300	2,065
2019-03-11	2,013	2,032	2,006	2,026	19,300	2,026
2019-03-08	2,016	2,030	2,003	2,013	36,300	2,013
2019-03-07	2,056	2,063	2,042	2,053	36,700	2,053
2019-03-06	2,062	2,079	2,062	2,067	19,100	2,067
2019-03-05	2,052	2,084	2,048	2,073	23,600	2,073
2019-03-04	2,078	2,081	2,044	2,053	27,200	2,053
2019-03-01	2,037	2,096	2,037	2,080	26,500	2,080
2019-02-28	2,002	2,051	1,999	2,037	32,900	2,037
2019-02-27	1,989	2,007	1,980	2,000	28,400	2,000
2019-02-26	1,980	1,992	1,962	1,989	9,300	1,989
2019-02-25	1,901	1,990	1,896	1,977	39,900	1,977
2019-02-22	1,899	1,903	1,846	1,901	26,700	1,901
2019-02-21	1,919	1,936	1,909	1,928	13,500	1,928
2019-02-20	1,927	1,938	1,906	1,919	18,900	1,919
2019-02-19	1,946	1,956	1,936	1,953	21,400	1,953
2019-02-18	1,961	1,968	1,934	1,962	17,200	1,962
2019-02-15	1,928	1,942	1,868	1,940	16,800	1,940
2019-02-14	1,892	1,945	1,880	1,929	37,600	1,929
2019-02-13	1,904	1,904	1,848	1,867	25,100	1,867
2019-02-12	1,880	1,880	1,847	1,873	58,200	1,873
2019-02-08	1,877	1,910	1,836	1,886	42,600	1,886
2019-02-07	1,902	1,916	1,891	1,902	15,900	1,902
2019-02-06	1,918	1,930	1,910	1,917	20,100	1,917
2019-02-05	1,915	1,946	1,915	1,936	17,000	1,936
2019-02-04	1,898	1,918	1,887	1,917	29,100	1,917
2019-02-01	1,865	1,885	1,863	1,876	19,700	1,876
2019-01-31	1,869	1,883	1,850	1,869	26,500	1,869
2019-01-30	1,881	1,881	1,854	1,857	32,900	1,857
2019-01-29	1,856	1,882	1,850	1,871	19,400	1,871
2019-01-28	1,891	1,891	1,846	1,870	21,500	1,870
2019-01-25	1,900	1,910	1,881	1,896	27,600	1,896
2019-01-24	1,860	1,887	1,850	1,887	7,500	1,887
2019-01-23	1,858	1,875	1,850	1,850	11,900	1,850
2019-01-22	1,925	1,925	1,868	1,879	12,500	1,879
2019-01-21	1,924	1,924	1,894	1,917	9,700	1,917
2019-01-18	1,915	1,938	1,889	1,908	17,300	1,908
2019-01-17	1,901	1,927	1,878	1,889	11,900	1,889
2019-01-16	1,933	1,933	1,857	1,871	13,200	1,871
2019-01-15	1,904	1,949	1,904	1,934	13,600	1,934
2019-01-11	1,941	1,944	1,921	1,929	11,000	1,929
2019-01-10	1,939	1,948	1,911	1,940	11,900	1,940
2019-01-09	1,980	1,980	1,942	1,961	15,000	1,961
2019-01-08	1,991	1,995	1,963	1,971	21,100	1,971
2019-01-07	2,018	2,020	1,952	1,984	19,200	1,984
2019-01-04	1,948	1,981	1,902	1,938	27,200	1,938

分割・併合履歴： [2016-09-28]1株→0.2株