7905 大建工業(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-05-19 | 1,899 | 1,944 | 1,891 | 1,926 | 58,600 | 1,926 |
2022-05-18 | 1,941 | 1,968 | 1,921 | 1,923 | 59,500 | 1,923 |
2022-05-17 | 1,905 | 1,931 | 1,868 | 1,913 | 95,900 | 1,913 |
2022-05-16 | 1,999 | 1,999 | 1,885 | 1,899 | 122,900 | 1,899 |
2022-05-13 | 2,029 | 2,100 | 2,015 | 2,091 | 67,300 | 2,091 |
2022-05-12 | 2,048 | 2,048 | 2,013 | 2,013 | 40,600 | 2,013 |
2022-05-11 | 2,090 | 2,090 | 2,040 | 2,048 | 33,600 | 2,048 |
2022-05-10 | 2,090 | 2,107 | 2,063 | 2,104 | 28,300 | 2,104 |
2022-05-09 | 2,114 | 2,114 | 2,062 | 2,094 | 26,500 | 2,094 |
2022-05-06 | 2,132 | 2,132 | 2,092 | 2,098 | 42,200 | 2,098 |
2022-05-02 | 2,118 | 2,149 | 2,081 | 2,135 | 37,700 | 2,135 |
2022-04-28 | 2,044 | 2,120 | 2,042 | 2,104 | 45,500 | 2,104 |
2022-04-27 | 2,050 | 2,051 | 2,021 | 2,025 | 66,000 | 2,025 |
2022-04-26 | 2,060 | 2,090 | 2,060 | 2,081 | 17,800 | 2,081 |
2022-04-25 | 2,048 | 2,068 | 2,043 | 2,064 | 37,500 | 2,064 |
2022-04-22 | 2,130 | 2,130 | 2,082 | 2,093 | 37,300 | 2,093 |
2022-04-21 | 2,150 | 2,162 | 2,131 | 2,132 | 46,400 | 2,132 |
2022-04-20 | 2,077 | 2,120 | 2,077 | 2,120 | 33,900 | 2,120 |
2022-04-19 | 2,045 | 2,085 | 2,045 | 2,073 | 26,000 | 2,073 |
2022-04-18 | 2,048 | 2,056 | 2,019 | 2,055 | 28,100 | 2,055 |
2022-04-15 | 2,107 | 2,107 | 2,060 | 2,064 | 18,900 | 2,064 |
2022-04-14 | 2,086 | 2,102 | 2,074 | 2,101 | 26,600 | 2,101 |
2022-04-13 | 2,033 | 2,072 | 2,033 | 2,065 | 46,900 | 2,065 |
2022-04-12 | 2,032 | 2,045 | 2,028 | 2,033 | 30,500 | 2,033 |
2022-04-11 | 2,080 | 2,095 | 2,035 | 2,039 | 45,100 | 2,039 |
2022-04-08 | 2,050 | 2,067 | 2,047 | 2,066 | 30,600 | 2,066 |
2022-04-07 | 2,039 | 2,044 | 2,013 | 2,036 | 48,600 | 2,036 |
2022-04-06 | 2,086 | 2,089 | 2,053 | 2,055 | 49,700 | 2,055 |
2022-04-05 | 2,131 | 2,142 | 2,087 | 2,102 | 55,200 | 2,102 |
2022-04-04 | 2,158 | 2,179 | 2,127 | 2,131 | 45,400 | 2,131 |
2022-04-01 | 2,145 | 2,175 | 2,122 | 2,160 | 59,300 | 2,160 |
2022-03-31 | 2,178 | 2,211 | 2,167 | 2,172 | 52,400 | 2,172 |
2022-03-30 | 2,114 | 2,178 | 2,114 | 2,173 | 70,000 | 2,173 |
2022-03-29 | 2,284 | 2,284 | 2,237 | 2,269 | 68,700 | 2,269 |
2022-03-28 | 2,298 | 2,298 | 2,271 | 2,284 | 21,900 | 2,284 |
2022-03-25 | 2,309 | 2,327 | 2,281 | 2,292 | 42,600 | 2,292 |
2022-03-24 | 2,311 | 2,311 | 2,252 | 2,299 | 42,400 | 2,299 |
2022-03-23 | 2,295 | 2,322 | 2,246 | 2,312 | 51,800 | 2,312 |
2022-03-22 | 2,302 | 2,341 | 2,254 | 2,268 | 75,000 | 2,268 |
2022-03-18 | 2,228 | 2,300 | 2,216 | 2,300 | 103,800 | 2,300 |
2022-03-17 | 2,275 | 2,275 | 2,196 | 2,235 | 51,300 | 2,235 |
2022-03-16 | 2,224 | 2,271 | 2,200 | 2,233 | 48,400 | 2,233 |
2022-03-15 | 2,204 | 2,217 | 2,162 | 2,214 | 28,400 | 2,214 |
2022-03-14 | 2,186 | 2,189 | 2,162 | 2,169 | 23,200 | 2,169 |
2022-03-11 | 2,157 | 2,189 | 2,142 | 2,164 | 31,700 | 2,164 |
2022-03-10 | 2,124 | 2,192 | 2,123 | 2,185 | 46,700 | 2,185 |
2022-03-09 | 2,119 | 2,119 | 2,066 | 2,077 | 47,800 | 2,077 |
2022-03-08 | 2,126 | 2,135 | 2,053 | 2,069 | 39,900 | 2,069 |
2022-03-07 | 2,212 | 2,226 | 2,142 | 2,168 | 43,400 | 2,168 |
2022-03-04 | 2,242 | 2,276 | 2,240 | 2,251 | 47,000 | 2,251 |
2022-03-03 | 2,302 | 2,313 | 2,253 | 2,263 | 44,600 | 2,263 |
2022-03-02 | 2,259 | 2,305 | 2,247 | 2,285 | 54,300 | 2,285 |
2022-03-01 | 2,171 | 2,295 | 2,117 | 2,277 | 92,600 | 2,277 |
2022-02-28 | 2,161 | 2,254 | 2,147 | 2,242 | 134,000 | 2,242 |
2022-02-25 | 2,175 | 2,175 | 2,117 | 2,143 | 55,900 | 2,143 |
2022-02-24 | 2,171 | 2,181 | 2,138 | 2,165 | 66,000 | 2,165 |
2022-02-22 | 2,200 | 2,217 | 2,144 | 2,157 | 60,500 | 2,157 |
2022-02-21 | 2,261 | 2,266 | 2,220 | 2,231 | 44,500 | 2,231 |
2022-02-18 | 2,277 | 2,305 | 2,255 | 2,302 | 51,000 | 2,302 |
2022-02-17 | 2,335 | 2,350 | 2,299 | 2,316 | 43,000 | 2,316 |
2022-02-16 | 2,369 | 2,380 | 2,280 | 2,339 | 150,200 | 2,339 |
2022-02-15 | 2,268 | 2,330 | 2,268 | 2,325 | 140,100 | 2,325 |
2022-02-14 | 2,217 | 2,298 | 2,182 | 2,250 | 209,300 | 2,250 |
2022-02-10 | 2,211 | 2,219 | 2,174 | 2,203 | 69,100 | 2,203 |
2022-02-09 | 2,174 | 2,206 | 2,162 | 2,194 | 67,000 | 2,194 |
2022-02-08 | 2,145 | 2,179 | 2,139 | 2,165 | 42,300 | 2,165 |
2022-02-07 | 2,145 | 2,162 | 2,137 | 2,145 | 42,500 | 2,145 |
2022-02-04 | 2,129 | 2,152 | 2,119 | 2,146 | 40,400 | 2,146 |
2022-02-03 | 2,093 | 2,133 | 2,092 | 2,129 | 37,100 | 2,129 |
2022-02-02 | 2,081 | 2,105 | 2,081 | 2,094 | 29,100 | 2,094 |
2022-02-01 | 2,102 | 2,114 | 2,074 | 2,081 | 28,300 | 2,081 |
2022-01-31 | 2,064 | 2,108 | 2,060 | 2,104 | 48,600 | 2,104 |
2022-01-28 | 2,040 | 2,060 | 2,034 | 2,054 | 65,800 | 2,054 |
2022-01-27 | 2,092 | 2,100 | 2,032 | 2,036 | 50,800 | 2,036 |
2022-01-26 | 2,113 | 2,113 | 2,073 | 2,073 | 28,800 | 2,073 |
2022-01-25 | 2,116 | 2,116 | 2,064 | 2,098 | 60,300 | 2,098 |
2022-01-24 | 2,099 | 2,113 | 2,070 | 2,113 | 34,700 | 2,113 |
2022-01-21 | 2,050 | 2,098 | 2,041 | 2,095 | 60,100 | 2,095 |
2022-01-20 | 2,085 | 2,093 | 2,059 | 2,069 | 53,400 | 2,069 |
2022-01-19 | 2,106 | 2,112 | 2,060 | 2,070 | 73,200 | 2,070 |
2022-01-18 | 2,140 | 2,150 | 2,106 | 2,118 | 44,900 | 2,118 |
2022-01-17 | 2,155 | 2,164 | 2,129 | 2,137 | 30,900 | 2,137 |
2022-01-14 | 2,173 | 2,173 | 2,132 | 2,142 | 40,900 | 2,142 |
2022-01-13 | 2,184 | 2,193 | 2,170 | 2,173 | 21,000 | 2,173 |
2022-01-12 | 2,136 | 2,185 | 2,136 | 2,181 | 25,000 | 2,181 |
2022-01-11 | 2,145 | 2,164 | 2,128 | 2,139 | 36,700 | 2,139 |
2022-01-07 | 2,154 | 2,167 | 2,130 | 2,144 | 33,900 | 2,144 |
2022-01-06 | 2,157 | 2,163 | 2,136 | 2,144 | 37,200 | 2,144 |
2022-01-05 | 2,161 | 2,192 | 2,146 | 2,188 | 41,500 | 2,188 |
2022-01-04 | 2,200 | 2,200 | 2,144 | 2,159 | 72,600 | 2,159 |
分割・併合履歴 : [2016-09-28]1株→0.2株