7905 大建工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,806	1,806	1,740	1,752	59,100	1,752
2020-12-29	1,800	1,815	1,772	1,811	40,900	1,811
2020-12-28	1,830	1,835	1,789	1,806	41,400	1,806
2020-12-25	1,821	1,856	1,810	1,834	44,700	1,834
2020-12-24	1,833	1,847	1,819	1,836	34,500	1,836
2020-12-23	1,828	1,836	1,805	1,833	25,500	1,833
2020-12-22	1,866	1,866	1,830	1,846	22,600	1,846
2020-12-21	1,909	1,926	1,858	1,883	20,500	1,883
2020-12-18	1,880	1,928	1,859	1,902	51,800	1,902
2020-12-17	1,915	1,936	1,871	1,920	33,800	1,920
2020-12-16	1,894	1,924	1,887	1,911	19,400	1,911
2020-12-15	1,875	1,936	1,860	1,885	26,000	1,885
2020-12-14	1,882	1,911	1,871	1,877	27,800	1,877
2020-12-11	1,913	1,917	1,892	1,906	14,600	1,906
2020-12-10	1,922	1,937	1,906	1,917	24,100	1,917
2020-12-09	1,899	1,922	1,880	1,922	23,700	1,922
2020-12-08	1,913	1,913	1,877	1,904	24,200	1,904
2020-12-07	1,966	1,966	1,903	1,922	20,100	1,922
2020-12-04	1,959	1,959	1,921	1,936	17,300	1,936
2020-12-03	1,980	2,022	1,957	1,970	35,300	1,970
2020-12-02	2,049	2,084	1,965	1,976	57,700	1,976
2020-12-01	2,007	2,053	1,971	2,049	30,700	2,049
2020-11-30	2,091	2,091	1,973	1,975	39,400	1,975
2020-11-27	2,101	2,116	2,080	2,101	29,500	2,101
2020-11-26	2,042	2,118	2,013	2,115	31,300	2,115
2020-11-25	2,057	2,057	2,000	2,012	28,000	2,012
2020-11-24	1,994	2,031	1,985	2,031	30,500	2,031
2020-11-20	1,928	1,942	1,915	1,926	16,800	1,926
2020-11-19	1,935	1,957	1,904	1,947	19,200	1,947
2020-11-18	1,988	1,990	1,966	1,966	19,500	1,966
2020-11-17	2,039	2,039	1,994	2,028	25,700	2,028
2020-11-16	2,047	2,053	2,014	2,031	22,900	2,031
2020-11-13	2,040	2,048	2,014	2,015	17,400	2,015
2020-11-12	2,055	2,069	2,020	2,069	32,500	2,069
2020-11-11	2,021	2,066	2,010	2,066	34,600	2,066
2020-11-10	2,054	2,060	1,994	2,031	34,000	2,031
2020-11-09	2,046	2,046	1,980	2,041	36,100	2,041
2020-11-06	2,070	2,080	2,040	2,060	43,000	2,060
2020-11-05	1,959	2,132	1,930	2,129	114,800	2,129
2020-11-04	1,940	1,958	1,912	1,950	30,900	1,950
2020-11-02	1,943	1,968	1,925	1,952	29,500	1,952
2020-10-30	1,910	1,950	1,892	1,948	35,500	1,948
2020-10-29	1,898	1,924	1,873	1,909	16,500	1,909
2020-10-28	1,873	1,899	1,860	1,899	12,000	1,899
2020-10-27	1,865	1,890	1,859	1,890	17,600	1,890
2020-10-26	1,897	1,919	1,872	1,878	13,400	1,878
2020-10-23	1,968	1,968	1,901	1,935	28,300	1,935
2020-10-22	1,965	1,965	1,915	1,933	27,700	1,933
2020-10-21	1,897	1,959	1,895	1,953	38,900	1,953
2020-10-20	1,916	1,968	1,876	1,876	39,400	1,876
2020-10-19	1,843	1,890	1,832	1,879	24,400	1,879
2020-10-16	1,835	1,899	1,831	1,864	29,400	1,864
2020-10-15	1,817	1,853	1,817	1,839	27,100	1,839
2020-10-14	1,813	1,817	1,781	1,817	9,300	1,817
2020-10-13	1,819	1,819	1,788	1,802	11,500	1,802
2020-10-12	1,850	1,855	1,813	1,818	7,200	1,818
2020-10-09	1,865	1,865	1,828	1,852	11,500	1,852
2020-10-08	1,856	1,886	1,843	1,865	20,100	1,865
2020-10-07	1,882	1,882	1,844	1,846	14,400	1,846
2020-10-06	1,900	1,910	1,870	1,885	13,400	1,885
2020-10-05	1,844	1,915	1,838	1,902	45,600	1,902
2020-10-02	1,825	1,875	1,814	1,833	22,100	1,833
2020-09-30	1,875	1,875	1,832	1,833	22,700	1,833
2020-09-29	1,898	1,898	1,829	1,869	25,600	1,869
2020-09-28	1,827	1,912	1,806	1,910	47,700	1,910
2020-09-25	1,805	1,824	1,766	1,820	36,700	1,820
2020-09-24	1,770	1,778	1,732	1,765	24,700	1,765
2020-09-23	1,798	1,798	1,748	1,763	26,700	1,763
2020-09-18	1,855	1,877	1,810	1,838	41,400	1,838
2020-09-17	1,810	1,855	1,810	1,855	23,200	1,855
2020-09-16	1,762	1,810	1,729	1,810	21,300	1,810
2020-09-15	1,744	1,755	1,707	1,755	16,000	1,755
2020-09-14	1,738	1,750	1,716	1,735	12,900	1,735
2020-09-11	1,703	1,729	1,669	1,713	25,300	1,713
2020-09-10	1,722	1,722	1,673	1,686	14,700	1,686
2020-09-09	1,710	1,716	1,672	1,710	22,100	1,710
2020-09-08	1,712	1,754	1,687	1,745	17,300	1,745
2020-09-07	1,657	1,715	1,635	1,712	23,300	1,712
2020-09-04	1,611	1,652	1,590	1,648	36,100	1,648
2020-09-03	1,648	1,648	1,604	1,612	14,900	1,612
2020-09-02	1,666	1,666	1,589	1,645	35,800	1,645
2020-09-01	1,687	1,687	1,626	1,633	9,500	1,633
2020-08-31	1,658	1,692	1,644	1,666	11,500	1,666
2020-08-28	1,693	1,702	1,607	1,618	25,800	1,618
2020-08-27	1,685	1,694	1,648	1,670	16,500	1,670
2020-08-26	1,683	1,683	1,645	1,652	6,200	1,652
2020-08-25	1,630	1,708	1,600	1,683	51,100	1,683
2020-08-24	1,629	1,629	1,573	1,590	18,500	1,590
2020-08-21	1,599	1,610	1,553	1,606	18,800	1,606
2020-08-20	1,620	1,620	1,574	1,583	16,300	1,583
2020-08-19	1,628	1,628	1,608	1,622	12,800	1,622
2020-08-18	1,649	1,652	1,625	1,638	26,600	1,638
2020-08-17	1,661	1,665	1,628	1,642	19,300	1,642
2020-08-14	1,711	1,711	1,660	1,667	16,300	1,667
2020-08-13	1,698	1,712	1,656	1,711	19,300	1,711
2020-08-12	1,644	1,690	1,635	1,688	19,600	1,688
2020-08-11	1,665	1,665	1,625	1,644	36,000	1,644
2020-08-07	1,765	1,772	1,719	1,745	17,000	1,745
2020-08-06	1,756	1,765	1,731	1,749	6,400	1,749
2020-08-05	1,748	1,760	1,727	1,756	9,300	1,756
2020-08-04	1,751	1,768	1,733	1,764	8,600	1,764
2020-08-03	1,719	1,751	1,697	1,751	18,700	1,751
2020-07-31	1,798	1,798	1,680	1,688	17,900	1,688
2020-07-30	1,836	1,836	1,790	1,798	12,600	1,798
2020-07-29	1,860	1,860	1,819	1,819	8,000	1,819
2020-07-28	1,890	1,890	1,845	1,859	26,000	1,859
2020-07-27	1,848	1,896	1,823	1,896	28,100	1,896
2020-07-22	1,896	1,896	1,850	1,850	22,900	1,850
2020-07-21	1,860	1,896	1,841	1,896	23,600	1,896
2020-07-20	1,892	1,892	1,819	1,861	30,100	1,861
2020-07-17	1,838	1,859	1,808	1,852	21,000	1,852
2020-07-16	1,870	1,870	1,818	1,829	20,200	1,829
2020-07-15	1,800	1,889	1,800	1,875	47,600	1,875
2020-07-14	1,795	1,795	1,751	1,786	9,200	1,786
2020-07-13	1,748	1,795	1,733	1,795	19,100	1,795
2020-07-10	1,741	1,763	1,718	1,721	20,000	1,721
2020-07-09	1,775	1,776	1,745	1,749	10,000	1,749
2020-07-08	1,794	1,809	1,765	1,766	20,000	1,766
2020-07-07	1,825	1,830	1,805	1,818	10,900	1,818
2020-07-06	1,789	1,837	1,789	1,837	23,400	1,837
2020-07-03	1,796	1,810	1,735	1,780	25,300	1,780
2020-07-02	1,779	1,806	1,764	1,786	18,800	1,786
2020-07-01	1,829	1,829	1,759	1,777	15,300	1,777
2020-06-30	1,836	1,840	1,797	1,808	12,700	1,808
2020-06-29	1,803	1,837	1,789	1,836	19,600	1,836
2020-06-26	1,786	1,803	1,766	1,803	18,200	1,803
2020-06-25	1,797	1,797	1,750	1,776	25,200	1,776
2020-06-24	1,799	1,803	1,771	1,793	14,800	1,793
2020-06-23	1,833	1,833	1,785	1,799	18,100	1,799
2020-06-22	1,750	1,827	1,750	1,819	28,300	1,819
2020-06-19	1,787	1,787	1,740	1,753	40,300	1,753
2020-06-18	1,753	1,789	1,732	1,787	33,300	1,787
2020-06-17	1,771	1,771	1,716	1,736	21,000	1,736
2020-06-16	1,702	1,764	1,672	1,764	42,000	1,764
2020-06-15	1,679	1,679	1,629	1,640	33,600	1,640
2020-06-12	1,645	1,669	1,630	1,662	23,300	1,662
2020-06-11	1,758	1,758	1,683	1,685	16,200	1,685
2020-06-10	1,780	1,780	1,751	1,756	12,800	1,756
2020-06-09	1,768	1,795	1,750	1,785	28,400	1,785
2020-06-08	1,750	1,768	1,730	1,760	24,100	1,760
2020-06-05	1,729	1,739	1,705	1,729	17,300	1,729
2020-06-04	1,719	1,750	1,710	1,723	45,900	1,723
2020-06-03	1,714	1,714	1,681	1,708	25,700	1,708
2020-06-02	1,714	1,720	1,673	1,694	61,400	1,694
2020-06-01	1,721	1,721	1,662	1,691	33,800	1,691
2020-05-29	1,759	1,769	1,705	1,728	46,500	1,728
2020-05-28	1,740	1,750	1,700	1,750	47,900	1,750
2020-05-27	1,798	1,798	1,726	1,747	53,400	1,747
2020-05-26	1,694	1,770	1,656	1,758	58,600	1,758
2020-05-25	1,660	1,660	1,636	1,654	27,300	1,654
2020-05-22	1,649	1,655	1,606	1,620	15,300	1,620
2020-05-21	1,629	1,646	1,603	1,645	20,300	1,645
2020-05-20	1,650	1,650	1,615	1,623	19,800	1,623
2020-05-19	1,657	1,657	1,600	1,642	23,400	1,642
2020-05-18	1,661	1,661	1,589	1,617	32,200	1,617
2020-05-15	1,654	1,681	1,636	1,650	32,900	1,650
2020-05-14	1,645	1,668	1,621	1,621	27,900	1,621
2020-05-13	1,615	1,670	1,601	1,660	45,600	1,660
2020-05-12	1,630	1,641	1,590	1,616	27,300	1,616
2020-05-11	1,620	1,644	1,610	1,630	20,600	1,630
2020-05-08	1,614	1,614	1,563	1,595	25,700	1,595
2020-05-07	1,573	1,582	1,559	1,574	15,100	1,574
2020-05-01	1,600	1,600	1,549	1,557	21,000	1,557
2020-04-30	1,644	1,644	1,593	1,606	26,100	1,606
2020-04-28	1,619	1,619	1,575	1,601	14,100	1,601
2020-04-27	1,638	1,641	1,572	1,613	27,400	1,613
2020-04-24	1,644	1,644	1,570	1,612	42,400	1,612
2020-04-23	1,572	1,607	1,563	1,604	25,000	1,604
2020-04-22	1,544	1,585	1,533	1,563	25,000	1,563
2020-04-21	1,588	1,607	1,546	1,567	26,300	1,567
2020-04-20	1,649	1,657	1,588	1,604	16,900	1,604
2020-04-17	1,665	1,699	1,629	1,649	24,600	1,649
2020-04-16	1,605	1,653	1,586	1,650	25,300	1,650
2020-04-15	1,695	1,695	1,581	1,600	31,100	1,600
2020-04-14	1,693	1,704	1,646	1,660	22,100	1,660
2020-04-13	1,735	1,735	1,681	1,693	21,300	1,693
2020-04-10	1,667	1,749	1,654	1,728	26,000	1,728
2020-04-09	1,706	1,706	1,640	1,672	24,500	1,672
2020-04-08	1,735	1,773	1,664	1,700	41,500	1,700
2020-04-07	1,672	1,750	1,648	1,732	39,700	1,732
2020-04-06	1,557	1,649	1,523	1,647	35,500	1,647
2020-04-03	1,593	1,626	1,525	1,543	32,400	1,543
2020-04-02	1,575	1,595	1,533	1,586	23,700	1,586
2020-04-01	1,676	1,716	1,559	1,585	32,400	1,585
2020-03-31	1,716	1,716	1,669	1,696	16,600	1,696
2020-03-30	1,703	1,723	1,541	1,713	44,000	1,713
2020-03-27	1,724	1,805	1,682	1,805	56,600	1,805
2020-03-26	1,624	1,650	1,545	1,644	26,400	1,644
2020-03-25	1,730	1,730	1,515	1,624	46,600	1,624
2020-03-24	1,553	1,553	1,458	1,521	30,500	1,521
2020-03-23	1,467	1,531	1,401	1,495	40,400	1,495
2020-03-19	1,431	1,568	1,392	1,407	36,900	1,407
2020-03-18	1,536	1,557	1,400	1,400	40,600	1,400
2020-03-17	1,374	1,515	1,338	1,492	50,600	1,492
2020-03-16	1,365	1,450	1,356	1,374	37,900	1,374
2020-03-13	1,350	1,396	1,316	1,355	58,400	1,355
2020-03-12	1,440	1,493	1,418	1,430	55,100	1,430
2020-03-11	1,491	1,528	1,463	1,470	49,200	1,470
2020-03-10	1,412	1,502	1,358	1,490	60,000	1,490
2020-03-09	1,527	1,527	1,423	1,442	78,400	1,442
2020-03-06	1,600	1,607	1,556	1,587	50,800	1,587
2020-03-05	1,639	1,660	1,600	1,629	40,000	1,629
2020-03-04	1,615	1,658	1,603	1,615	14,700	1,615
2020-03-03	1,725	1,728	1,635	1,635	31,300	1,635
2020-03-02	1,633	1,752	1,614	1,700	39,700	1,700
2020-02-28	1,671	1,698	1,653	1,656	42,400	1,656
2020-02-27	1,750	1,750	1,705	1,711	40,200	1,711
2020-02-26	1,773	1,774	1,743	1,747	41,700	1,747
2020-02-25	1,817	1,833	1,780	1,786	68,000	1,786
2020-02-21	1,897	1,897	1,845	1,857	31,700	1,857
2020-02-20	1,830	1,896	1,830	1,895	94,300	1,895
2020-02-19	1,845	1,875	1,762	1,762	102,500	1,762
2020-02-18	1,871	1,871	1,825	1,830	34,700	1,830
2020-02-17	1,871	1,892	1,844	1,865	33,000	1,865
2020-02-14	1,930	1,930	1,882	1,890	36,100	1,890
2020-02-13	1,972	1,979	1,957	1,970	9,200	1,970
2020-02-12	2,013	2,013	1,969	1,970	13,400	1,970
2020-02-10	1,943	2,026	1,943	2,017	42,200	2,017
2020-02-07	1,946	1,948	1,903	1,903	14,000	1,903
2020-02-06	1,912	1,958	1,912	1,946	20,000	1,946
2020-02-05	1,898	1,911	1,890	1,894	9,600	1,894
2020-02-04	1,835	1,875	1,835	1,874	9,100	1,874
2020-02-03	1,835	1,859	1,821	1,844	15,200	1,844
2020-01-31	1,877	1,898	1,877	1,888	8,300	1,888
2020-01-30	1,886	1,887	1,856	1,865	13,900	1,865
2020-01-29	1,892	1,904	1,880	1,900	10,600	1,900
2020-01-28	1,865	1,898	1,850	1,882	26,800	1,882
2020-01-27	1,884	1,892	1,862	1,863	16,100	1,863
2020-01-24	1,959	1,959	1,915	1,917	21,400	1,917
2020-01-23	1,963	1,968	1,942	1,949	14,700	1,949
2020-01-22	1,950	1,970	1,950	1,958	8,700	1,958
2020-01-21	1,945	1,968	1,943	1,959	10,100	1,959
2020-01-20	1,926	1,955	1,926	1,942	16,200	1,942
2020-01-17	1,935	1,950	1,915	1,915	13,800	1,915
2020-01-16	1,926	1,927	1,915	1,920	10,100	1,920
2020-01-15	1,934	1,939	1,909	1,926	22,700	1,926
2020-01-14	1,954	1,954	1,910	1,924	29,500	1,924
2020-01-10	1,971	1,971	1,941	1,945	7,900	1,945
2020-01-09	1,945	1,968	1,936	1,968	18,400	1,968
2020-01-08	1,960	1,960	1,911	1,912	21,500	1,912
2020-01-07	1,954	1,988	1,954	1,975	17,600	1,975
2020-01-06	1,961	1,961	1,928	1,945	20,900	1,945

分割・併合履歴： [2016-09-28]1株→0.2株