7905 大建工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,165	2,178	2,152	2,171	16,300	2,171
2021-12-29	2,129	2,175	2,129	2,175	32,800	2,175
2021-12-28	2,129	2,136	2,121	2,136	40,000	2,136
2021-12-27	2,117	2,118	2,092	2,114	46,600	2,114
2021-12-24	2,110	2,119	2,088	2,108	65,900	2,108
2021-12-23	2,148	2,154	2,107	2,125	37,900	2,125
2021-12-22	2,134	2,137	2,112	2,119	27,100	2,119
2021-12-21	2,132	2,148	2,110	2,131	51,900	2,131
2021-12-20	2,201	2,214	2,126	2,132	74,300	2,132
2021-12-17	2,220	2,232	2,215	2,225	46,200	2,225
2021-12-16	2,222	2,243	2,216	2,241	46,800	2,241
2021-12-15	2,195	2,214	2,183	2,183	23,000	2,183
2021-12-14	2,191	2,203	2,173	2,202	35,500	2,202
2021-12-13	2,240	2,249	2,176	2,191	67,900	2,191
2021-12-10	2,247	2,255	2,217	2,235	46,200	2,235
2021-12-09	2,240	2,253	2,231	2,243	38,100	2,243
2021-12-08	2,263	2,267	2,208	2,234	52,200	2,234
2021-12-07	2,195	2,253	2,175	2,249	56,900	2,249
2021-12-06	2,161	2,199	2,158	2,177	56,900	2,177
2021-12-03	2,150	2,167	2,126	2,167	42,700	2,167
2021-12-02	2,139	2,143	2,084	2,126	85,300	2,126
2021-12-01	2,135	2,161	2,109	2,139	53,700	2,139
2021-11-30	2,185	2,214	2,149	2,158	149,300	2,158
2021-11-29	2,207	2,218	2,142	2,148	62,900	2,148
2021-11-26	2,273	2,313	2,224	2,245	59,200	2,245
2021-11-25	2,297	2,308	2,256	2,291	48,800	2,291
2021-11-24	2,336	2,351	2,293	2,302	57,400	2,302
2021-11-22	2,301	2,354	2,297	2,341	40,100	2,341
2021-11-19	2,298	2,356	2,280	2,332	44,200	2,332
2021-11-18	2,289	2,303	2,268	2,298	41,900	2,298
2021-11-17	2,311	2,318	2,250	2,311	78,800	2,311
2021-11-16	2,377	2,425	2,313	2,313	122,200	2,313
2021-11-15	2,500	2,525	2,368	2,370	108,000	2,370
2021-11-12	2,431	2,470	2,431	2,458	43,000	2,458
2021-11-11	2,434	2,440	2,413	2,427	21,300	2,427
2021-11-10	2,434	2,438	2,402	2,434	20,800	2,434
2021-11-09	2,455	2,455	2,426	2,434	32,500	2,434
2021-11-08	2,499	2,499	2,432	2,449	27,600	2,449
2021-11-05	2,460	2,478	2,428	2,475	55,100	2,475
2021-11-04	2,518	2,528	2,488	2,495	58,400	2,495
2021-11-02	2,515	2,541	2,510	2,511	40,700	2,511
2021-11-01	2,497	2,525	2,483	2,515	41,400	2,515
2021-10-29	2,477	2,485	2,465	2,485	63,900	2,485
2021-10-28	2,413	2,495	2,408	2,482	226,900	2,482
2021-10-27	2,451	2,489	2,423	2,438	54,300	2,438
2021-10-26	2,434	2,471	2,433	2,470	46,100	2,470
2021-10-25	2,417	2,462	2,395	2,405	66,100	2,405
2021-10-22	2,398	2,427	2,375	2,410	50,100	2,410
2021-10-21	2,380	2,415	2,358	2,398	56,800	2,398
2021-10-20	2,384	2,415	2,368	2,399	44,300	2,399
2021-10-19	2,295	2,378	2,294	2,372	67,200	2,372
2021-10-18	2,275	2,295	2,253	2,295	38,300	2,295
2021-10-15	2,226	2,287	2,217	2,275	56,600	2,275
2021-10-14	2,166	2,200	2,164	2,200	24,700	2,200
2021-10-13	2,220	2,220	2,180	2,190	40,100	2,190
2021-10-12	2,235	2,240	2,209	2,217	32,100	2,217
2021-10-11	2,216	2,235	2,192	2,235	58,600	2,235
2021-10-08	2,220	2,250	2,211	2,230	62,100	2,230
2021-10-07	2,277	2,286	2,219	2,222	41,100	2,222
2021-10-06	2,288	2,315	2,230	2,262	57,700	2,262
2021-10-05	2,292	2,335	2,271	2,277	61,600	2,277
2021-10-04	2,311	2,349	2,302	2,327	67,300	2,327
2021-10-01	2,309	2,341	2,292	2,311	61,200	2,311
2021-09-30	2,349	2,362	2,333	2,350	41,300	2,350
2021-09-29	2,311	2,354	2,311	2,346	95,300	2,346
2021-09-28	2,400	2,409	2,352	2,406	49,600	2,406
2021-09-27	2,374	2,379	2,363	2,371	42,100	2,371
2021-09-24	2,381	2,391	2,359	2,388	44,200	2,388
2021-09-22	2,352	2,361	2,324	2,334	55,700	2,334
2021-09-21	2,400	2,409	2,362	2,367	61,900	2,367
2021-09-17	2,483	2,503	2,451	2,456	80,300	2,456
2021-09-16	2,455	2,488	2,447	2,483	43,100	2,483
2021-09-15	2,477	2,477	2,439	2,471	49,200	2,471
2021-09-14	2,466	2,545	2,459	2,541	68,200	2,541
2021-09-13	2,428	2,471	2,410	2,471	60,900	2,471
2021-09-10	2,419	2,432	2,390	2,422	62,700	2,422
2021-09-09	2,482	2,482	2,420	2,437	35,300	2,437
2021-09-08	2,444	2,483	2,420	2,483	77,700	2,483
2021-09-07	2,400	2,445	2,384	2,445	63,100	2,445
2021-09-06	2,398	2,427	2,347	2,377	40,000	2,377
2021-09-03	2,359	2,375	2,320	2,372	69,400	2,372
2021-09-02	2,340	2,359	2,304	2,325	76,300	2,325
2021-09-01	2,354	2,354	2,320	2,335	58,500	2,335
2021-08-31	2,345	2,353	2,292	2,326	70,600	2,326
2021-08-30	2,339	2,375	2,322	2,354	77,200	2,354
2021-08-27	2,271	2,297	2,241	2,275	50,300	2,275
2021-08-26	2,331	2,338	2,242	2,271	57,000	2,271
2021-08-25	2,323	2,326	2,286	2,319	57,600	2,319
2021-08-24	2,360	2,385	2,321	2,339	57,200	2,339
2021-08-23	2,326	2,425	2,302	2,367	47,700	2,367
2021-08-20	2,308	2,324	2,275	2,289	33,600	2,289
2021-08-19	2,305	2,341	2,297	2,309	26,900	2,309
2021-08-18	2,366	2,400	2,350	2,354	30,500	2,354
2021-08-17	2,400	2,428	2,365	2,408	46,400	2,408
2021-08-16	2,444	2,444	2,371	2,400	55,900	2,400
2021-08-13	2,466	2,466	2,435	2,451	37,700	2,451
2021-08-12	2,416	2,508	2,396	2,496	69,000	2,496
2021-08-11	2,426	2,435	2,361	2,366	56,300	2,366
2021-08-10	2,359	2,448	2,315	2,426	128,600	2,426
2021-08-06	2,150	2,163	2,124	2,159	20,200	2,159
2021-08-05	2,165	2,175	2,141	2,157	22,400	2,157
2021-08-04	2,184	2,208	2,161	2,173	28,400	2,173
2021-08-03	2,240	2,244	2,182	2,190	24,000	2,190
2021-08-02	2,214	2,269	2,211	2,257	29,300	2,257
2021-07-30	2,213	2,231	2,200	2,214	18,300	2,214
2021-07-29	2,269	2,269	2,226	2,241	21,500	2,241
2021-07-28	2,259	2,270	2,234	2,245	34,200	2,245
2021-07-27	2,225	2,277	2,207	2,259	87,700	2,259
2021-07-26	2,236	2,239	2,193	2,203	25,000	2,203
2021-07-21	2,172	2,220	2,141	2,200	70,000	2,200
2021-07-20	2,145	2,168	2,116	2,155	42,000	2,155
2021-07-19	2,111	2,148	2,082	2,125	80,500	2,125
2021-07-16	2,122	2,129	2,100	2,117	30,300	2,117
2021-07-15	2,167	2,168	2,122	2,124	29,300	2,124
2021-07-14	2,151	2,191	2,140	2,177	57,400	2,177
2021-07-13	2,112	2,170	2,107	2,160	44,700	2,160
2021-07-12	2,058	2,111	2,058	2,104	35,200	2,104
2021-07-09	2,038	2,048	1,994	2,038	47,000	2,038
2021-07-08	2,096	2,096	2,052	2,058	35,300	2,058
2021-07-07	2,142	2,142	2,086	2,088	40,700	2,088
2021-07-06	2,116	2,152	2,112	2,142	42,100	2,142
2021-07-05	2,079	2,111	2,066	2,089	35,100	2,089
2021-07-02	2,080	2,092	2,060	2,079	33,500	2,079
2021-07-01	2,111	2,112	2,061	2,071	38,100	2,071
2021-06-30	2,154	2,154	2,080	2,086	48,100	2,086
2021-06-29	2,155	2,155	2,110	2,113	39,500	2,113
2021-06-28	2,134	2,174	2,120	2,143	50,300	2,143
2021-06-25	2,135	2,145	2,109	2,132	54,800	2,132
2021-06-24	2,100	2,124	2,058	2,103	43,500	2,103
2021-06-23	2,061	2,072	2,038	2,060	51,800	2,060
2021-06-22	2,047	2,078	2,032	2,071	48,600	2,071
2021-06-21	2,060	2,068	2,021	2,023	57,500	2,023
2021-06-18	2,147	2,214	2,110	2,110	175,600	2,110
2021-06-17	2,051	2,110	2,051	2,099	67,100	2,099
2021-06-16	2,056	2,088	2,051	2,063	33,800	2,063
2021-06-15	2,070	2,086	2,051	2,066	37,600	2,066
2021-06-14	2,080	2,109	2,077	2,088	40,700	2,088
2021-06-11	2,099	2,137	2,063	2,068	59,700	2,068
2021-06-10	1,990	2,102	1,990	2,094	78,300	2,094
2021-06-09	1,980	2,004	1,968	1,992	42,800	1,992
2021-06-08	1,957	1,988	1,955	1,985	27,300	1,985
2021-06-07	1,939	1,958	1,939	1,955	22,600	1,955
2021-06-04	1,930	1,948	1,915	1,939	22,300	1,939
2021-06-03	1,916	1,931	1,905	1,930	17,800	1,930
2021-06-02	1,913	1,939	1,908	1,916	38,000	1,916
2021-06-01	1,931	1,937	1,909	1,924	25,800	1,924
2021-05-31	1,942	1,987	1,940	1,944	27,500	1,944
2021-05-28	1,951	1,964	1,929	1,960	50,500	1,960
2021-05-27	1,911	1,974	1,911	1,974	94,100	1,974
2021-05-26	1,955	1,955	1,924	1,933	37,800	1,933
2021-05-25	2,001	2,007	1,961	1,961	50,400	1,961
2021-05-24	1,962	2,040	1,955	2,016	42,400	2,016
2021-05-21	1,987	2,006	1,977	1,981	57,200	1,981
2021-05-20	1,997	2,027	1,996	2,017	38,400	2,017
2021-05-19	1,995	2,029	1,981	2,027	35,700	2,027
2021-05-18	2,003	2,019	1,995	2,015	35,200	2,015
2021-05-17	2,029	2,050	1,991	2,024	53,600	2,024
2021-05-14	1,950	2,035	1,950	1,989	26,900	1,989
2021-05-13	1,966	1,978	1,938	1,944	22,000	1,944
2021-05-12	2,024	2,040	1,956	1,977	35,500	1,977
2021-05-11	2,132	2,132	2,031	2,039	27,900	2,039
2021-05-10	2,132	2,148	2,108	2,125	45,400	2,125
2021-05-07	2,075	2,102	2,030	2,097	99,700	2,097
2021-05-06	2,060	2,097	2,020	2,025	98,500	2,025
2021-04-30	2,000	2,080	2,000	2,058	75,800	2,058
2021-04-28	2,041	2,052	1,996	1,996	41,500	1,996
2021-04-27	2,072	2,093	2,022	2,026	63,000	2,026
2021-04-26	2,072	2,073	2,018	2,039	48,600	2,039
2021-04-23	1,997	2,024	1,983	2,023	36,300	2,023
2021-04-22	1,987	2,030	1,987	2,016	38,900	2,016
2021-04-21	2,041	2,041	1,969	1,981	48,500	1,981
2021-04-20	2,074	2,082	2,040	2,045	38,200	2,045
2021-04-19	2,056	2,104	2,027	2,101	41,700	2,101
2021-04-16	2,077	2,077	2,051	2,062	14,600	2,062
2021-04-15	2,060	2,100	2,055	2,087	29,200	2,087
2021-04-14	2,085	2,085	2,052	2,080	22,400	2,080
2021-04-13	2,080	2,123	2,064	2,085	52,400	2,085
2021-04-12	2,072	2,093	2,052	2,084	27,200	2,084
2021-04-09	2,089	2,110	2,063	2,077	31,600	2,077
2021-04-08	2,104	2,127	2,079	2,104	56,000	2,104
2021-04-07	2,071	2,133	2,068	2,133	36,100	2,133
2021-04-06	2,093	2,093	2,041	2,082	29,800	2,082
2021-04-05	2,128	2,128	2,083	2,093	21,600	2,093
2021-04-02	2,150	2,182	2,120	2,128	48,600	2,128
2021-04-01	2,221	2,224	2,156	2,171	29,300	2,171
2021-03-31	2,202	2,227	2,167	2,204	45,300	2,204
2021-03-30	2,249	2,249	2,194	2,219	32,100	2,219
2021-03-29	2,377	2,377	2,250	2,292	40,300	2,292
2021-03-26	2,340	2,379	2,323	2,327	45,200	2,327
2021-03-25	2,295	2,335	2,257	2,331	44,900	2,331
2021-03-24	2,282	2,295	2,225	2,245	38,400	2,245
2021-03-23	2,284	2,325	2,249	2,259	40,600	2,259
2021-03-22	2,206	2,281	2,185	2,265	40,000	2,265
2021-03-19	2,192	2,227	2,161	2,210	48,400	2,210
2021-03-18	2,167	2,202	2,157	2,198	55,100	2,198
2021-03-17	2,168	2,181	2,155	2,181	24,900	2,181
2021-03-16	2,140	2,168	2,127	2,168	23,000	2,168
2021-03-15	2,131	2,133	2,102	2,130	29,400	2,130
2021-03-12	2,112	2,112	2,091	2,101	33,200	2,101
2021-03-11	2,110	2,145	2,110	2,138	34,800	2,138
2021-03-10	2,109	2,109	2,071	2,096	19,100	2,096
2021-03-09	2,092	2,112	2,062	2,108	65,500	2,108
2021-03-08	2,080	2,080	2,006	2,042	28,100	2,042
2021-03-05	2,032	2,052	1,989	2,046	28,000	2,046
2021-03-04	2,009	2,049	1,956	2,042	32,300	2,042
2021-03-03	2,065	2,065	2,015	2,049	24,100	2,049
2021-03-02	2,028	2,093	2,020	2,086	94,500	2,086
2021-03-01	1,961	2,029	1,956	2,022	40,500	2,022
2021-02-26	1,994	2,042	1,950	1,950	43,500	1,950
2021-02-25	2,046	2,057	2,005	2,044	41,800	2,044
2021-02-24	1,997	2,020	1,988	2,004	31,000	2,004
2021-02-22	1,988	2,018	1,984	2,012	21,300	2,012
2021-02-19	1,980	1,995	1,947	1,986	27,000	1,986
2021-02-18	2,027	2,030	1,938	1,984	23,600	1,984
2021-02-17	1,987	2,039	1,987	2,027	26,100	2,027
2021-02-16	2,001	2,017	1,985	2,007	28,400	2,007
2021-02-15	2,009	2,028	1,992	2,016	60,800	2,016
2021-02-12	2,050	2,079	2,029	2,033	138,800	2,033
2021-02-10	1,838	1,865	1,814	1,855	22,800	1,855
2021-02-09	1,811	1,848	1,811	1,848	22,500	1,848
2021-02-08	1,794	1,854	1,794	1,851	32,900	1,851
2021-02-05	1,806	1,813	1,772	1,806	21,200	1,806
2021-02-04	1,762	1,810	1,757	1,806	30,100	1,806
2021-02-03	1,764	1,800	1,757	1,768	19,900	1,768
2021-02-02	1,770	1,779	1,753	1,778	30,900	1,778
2021-02-01	1,760	1,805	1,760	1,760	44,500	1,760
2021-01-29	1,790	1,816	1,752	1,780	66,400	1,780
2021-01-28	1,760	1,809	1,749	1,787	69,500	1,787
2021-01-27	1,755	1,772	1,745	1,767	28,700	1,767
2021-01-26	1,756	1,768	1,740	1,762	59,400	1,762
2021-01-25	1,721	1,770	1,701	1,757	66,300	1,757
2021-01-22	1,707	1,733	1,700	1,718	63,800	1,718
2021-01-21	1,676	1,724	1,676	1,701	48,000	1,701
2021-01-20	1,681	1,684	1,656	1,673	55,500	1,673
2021-01-19	1,705	1,711	1,660	1,660	55,000	1,660
2021-01-18	1,735	1,735	1,716	1,716	21,000	1,716
2021-01-15	1,748	1,748	1,720	1,730	41,200	1,730
2021-01-14	1,744	1,763	1,718	1,733	94,700	1,733
2021-01-13	1,724	1,738	1,711	1,735	56,500	1,735
2021-01-12	1,717	1,753	1,699	1,747	54,200	1,747
2021-01-08	1,703	1,715	1,680	1,710	54,300	1,710
2021-01-07	1,701	1,724	1,681	1,713	93,500	1,713
2021-01-06	1,700	1,718	1,685	1,703	38,500	1,703
2021-01-05	1,704	1,715	1,680	1,710	32,600	1,710
2021-01-04	1,756	1,762	1,689	1,703	36,000	1,703

分割・併合履歴： [2016-09-28]1株→0.2株