7905 大建工業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-022,1672,2152,1672,21367,0002,213
2023-06-012,1702,1792,1522,166127,7002,166
2023-05-312,1952,1992,1702,175288,5002,175
2023-05-302,2302,2352,1922,219104,1002,219
2023-05-292,2482,2582,2242,23291,3002,232
2023-05-262,2832,2892,2302,23091,2002,230
2023-05-252,2672,2892,2582,28376,8002,283
2023-05-242,2612,2772,2582,26738,2002,267
2023-05-232,2602,2882,2562,26779,3002,267
2023-05-222,2692,2952,2602,266108,2002,266
2023-05-192,2452,2692,2222,26971,8002,269
2023-05-182,2402,2512,2252,245125,4002,245
2023-05-172,2352,2432,2162,231136,3002,231
2023-05-162,2522,2672,2172,229102,2002,229
2023-05-152,2122,2652,2052,265113,2002,265
2023-05-122,1672,2312,1642,203192,0002,203
2023-05-112,4002,4342,3802,40784,5002,407
2023-05-102,4442,4542,4002,411107,9002,411
2023-05-092,4122,4532,4022,44853,5002,448
2023-05-082,4022,4182,3732,40763,3002,407
2023-05-022,3842,4022,3652,38867,5002,388
2023-05-012,3452,3842,3362,37270,2002,372
2023-04-282,3152,3392,3152,33243,0002,332
2023-04-272,2822,3002,2802,29928,3002,299
2023-04-262,2962,3142,2852,29731,0002,297
2023-04-252,3252,3312,2972,30754,3002,307
2023-04-242,3012,3202,2972,31838,8002,318
2023-04-212,2912,3102,2802,29740,2002,297
2023-04-202,2902,2942,2802,28032,6002,280
2023-04-192,2852,2932,2722,28332,1002,283
2023-04-182,2902,2982,2802,29045,0002,290
2023-04-172,2672,2752,2522,27134,4002,271
2023-04-142,2532,2732,2532,26530,3002,265
2023-04-132,2502,2702,2442,26932,7002,269
2023-04-122,2592,2732,2502,25058,2002,250
2023-04-112,2602,2692,2442,25945,2002,259
2023-04-102,2502,2652,2352,24925,9002,249
2023-04-072,2462,2682,2312,24431,3002,244
2023-04-062,2392,2402,2202,23458,6002,234
2023-04-052,2862,2902,2522,25345,9002,253
2023-04-042,2802,3092,2792,30158,9002,301
2023-04-032,2902,2952,2752,29235,8002,292
2023-03-312,2762,2972,2712,28047,5002,280
2023-03-302,2322,2632,2322,26356,7002,263
2023-03-292,2952,3052,2762,29263,7002,292
2023-03-282,3222,3222,2612,26576,0002,265
2023-03-272,3182,3182,2802,29263,1002,292
2023-03-242,3302,3302,2792,29580,5002,295
2023-03-232,3342,3482,3112,33853,5002,338
2023-03-222,3182,3572,3172,33083,4002,330
2023-03-202,2862,3052,2622,27186,9002,271
2023-03-172,2642,3122,2642,304123,0002,304
2023-03-162,2362,2552,2162,23364,9002,233
2023-03-152,2682,2982,2442,28363,3002,283
2023-03-142,2612,2692,2092,21868,2002,218
2023-03-132,2742,3062,2672,28362,5002,283
2023-03-102,3402,3532,2902,30277,7002,302
2023-03-092,3382,3632,3372,36160,3002,361
2023-03-082,2952,3422,2932,32586,8002,325
2023-03-072,2782,2902,2742,27936,9002,279
2023-03-062,2552,2872,2552,27046,6002,270
2023-03-032,2252,2362,2252,23577,1002,235
2023-03-022,2282,2452,2202,22544,0002,225
2023-03-012,2172,2392,2112,22057,9002,220
2023-02-282,2852,2902,2052,214104,2002,214
2023-02-272,2322,2852,2302,27276,0002,272
2023-02-242,1742,2172,1642,21281,1002,212
2023-02-222,1492,1662,1492,16153,6002,161
2023-02-212,1332,1482,1332,14227,5002,142
2023-02-202,1142,1382,1142,12746,4002,127
2023-02-172,1002,1092,0882,10139,6002,101
2023-02-162,0942,1142,0912,11470,9002,114
2023-02-152,1002,1002,0802,08439,2002,084
2023-02-142,0962,1052,0762,09076,5002,090
2023-02-132,1502,1552,0772,092124,7002,092
2023-02-102,1692,1962,1682,18230,7002,182
2023-02-092,1652,1732,1512,16737,0002,167
2023-02-082,1822,1922,1772,17716,7002,177
2023-02-072,1792,1832,1682,16912,8002,169
2023-02-062,1602,1802,1602,16819,6002,168
2023-02-032,1852,1852,1552,16030,1002,160
2023-02-022,1892,1982,1722,17425,5002,174
2023-02-012,1922,1982,1792,19333,2002,193
2023-01-312,1702,1932,1702,19143,9002,191
2023-01-302,1622,1742,1592,17035,1002,170
2023-01-272,1842,1892,1662,17311,5002,173
2023-01-262,1902,1932,1792,19016,6002,190
2023-01-252,1962,1972,1842,18829,9002,188
2023-01-242,1472,1902,1472,18741,1002,187
2023-01-232,1612,1622,1362,14337,2002,143
2023-01-202,1322,1522,1242,15243,8002,152
2023-01-192,1162,1462,1162,12636,3002,126
2023-01-182,0982,1232,0872,11445,4002,114
2023-01-172,0852,1012,0812,09624,9002,096
2023-01-162,1022,1022,0722,07830,3002,078
2023-01-132,0852,1022,0832,09325,9002,093
2023-01-122,1002,1092,0892,09118,1002,091
2023-01-112,0862,1002,0862,09327,5002,093
2023-01-102,0802,1062,0802,08232,6002,082
2023-01-062,0662,0762,0522,06730,5002,067
2023-01-052,0672,0762,0542,06944,6002,069
2023-01-042,0782,0862,0662,07632,5002,076

分割・併合履歴 : [2016-09-28]1株→0.2株