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
2022-11-282,1792,1912,1652,17733,1002,177
2022-11-252,1662,1942,1582,17461,0002,174
2022-11-242,1412,1542,1322,14945,6002,149
2022-11-222,1132,1362,1132,13131,1002,131
2022-11-212,1032,1192,1032,11326,4002,113
2022-11-182,0972,1082,0882,10543,6002,105
2022-11-172,0682,1042,0682,08024,0002,080
2022-11-162,0952,0952,0642,08851,2002,088
2022-11-152,0622,1022,0612,09575,6002,095
2022-11-142,0852,0912,0612,06149,5002,061
2022-11-112,1082,1102,0872,09471,1002,094
2022-11-102,0682,0922,0672,08962,3002,089
2022-11-092,0402,0892,0352,080119,3002,080
2022-11-082,0282,0342,0192,03357,2002,033
2022-11-072,0042,0061,9831,99559,2001,995
2022-11-041,9842,0011,9601,96774,6001,967
2022-11-021,9902,0041,9841,997107,1001,997
2022-11-011,9922,0011,9891,99837,4001,998
2022-10-312,0012,0191,9851,99289,9001,992
2022-10-281,9352,0141,9311,989507,9001,989
2022-10-271,8751,8831,8661,87027,3001,870
2022-10-261,8721,8931,8671,88540,8001,885
2022-10-251,8671,8811,8651,87260,4001,872
2022-10-241,8871,8871,8621,86646,7001,866
2022-10-211,8781,8781,8661,86931,1001,869
2022-10-201,8811,8811,8681,87834,3001,878
2022-10-191,8861,8951,8831,88526,1001,885
2022-10-181,8971,9001,8841,88625,9001,886
2022-10-171,8891,8901,8781,87927,0001,879
2022-10-141,8991,8991,8831,88747,7001,887
2022-10-131,8631,8781,8611,86923,6001,869
2022-10-121,8801,8841,8571,87747,1001,877
2022-10-111,8841,8841,8651,87173,7001,871
2022-10-071,8791,9051,8791,89540,4001,895
2022-10-061,9071,9201,8951,89539,4001,895
2022-10-051,8951,9081,8841,90470,8001,904
2022-10-041,8641,8881,8461,879132,6001,879
2022-10-031,8041,8271,7921,82662,9001,826
2022-09-301,8061,8351,7931,82462,0001,824
2022-09-291,8241,8241,8031,80854,6001,808
2022-09-281,8331,8341,8071,83483,4001,834
2022-09-271,8771,8781,8291,848108,0001,848
2022-09-261,8931,8991,8631,870104,8001,870
2022-09-221,9091,9151,8911,90659,2001,906
2022-09-211,9181,9401,9131,92548,7001,925
2022-09-201,9161,9331,9131,92031,0001,920
2022-09-161,9041,9231,9001,91665,7001,916
2022-09-151,9291,9291,8541,898128,1001,898
2022-09-141,9311,9491,9171,91748,2001,917
2022-09-131,9641,9691,9541,95926,2001,959
2022-09-121,9661,9661,9491,95828,5001,958
2022-09-091,9301,9431,9301,94259,3001,942
2022-09-081,9491,9501,9361,94355,5001,943
2022-09-071,9491,9491,9161,92853,3001,928
2022-09-061,9591,9631,9461,95550,3001,955
2022-09-051,9401,9551,9301,94530,9001,945
2022-09-021,9551,9611,9281,94943,0001,949
2022-09-011,9531,9711,9461,94744,8001,947
2022-08-311,9571,9811,9451,951110,0001,951
2022-08-301,9751,9831,9671,97335,8001,973
2022-08-291,9501,9681,9421,95735,6001,957
2022-08-261,9921,9921,9691,97231,7001,972
2022-08-251,9801,9931,9741,97851,4001,978
2022-08-241,9571,9701,9511,96633,7001,966
2022-08-231,9501,9661,9461,95738,5001,957
2022-08-221,9671,9701,9591,96436,8001,964
2022-08-191,9711,9801,9611,96716,4001,967
2022-08-181,9561,9661,9541,95618,5001,956
2022-08-171,9421,9791,9331,97151,5001,971
2022-08-161,9601,9601,9341,93421,9001,934
2022-08-151,9501,9721,9451,96225,8001,962
2022-08-121,9301,9511,9181,94766,1001,947
2022-08-101,8841,9261,8761,90734,7001,907
2022-08-091,9211,9311,9041,90619,1001,906
2022-08-081,9241,9321,9181,92822,4001,928
2022-08-051,9341,9361,9241,93623,1001,936
2022-08-041,9391,9401,9071,93427,1001,934
2022-08-031,9261,9671,9091,91833,6001,918
2022-08-021,9711,9711,9241,92430,5001,924
2022-08-011,9621,9711,9481,96347,4001,963
2022-07-291,9481,9491,9261,94533,9001,945
2022-07-281,9831,9831,9181,94874,8001,948
2022-07-271,9991,9991,9761,97760,7001,977
2022-07-261,9901,9961,9731,98256,1001,982
2022-07-251,9631,9771,9561,97462,5001,974
2022-07-221,9651,9691,9481,96839,1001,968
2022-07-211,9541,9701,9371,96843,3001,968
2022-07-201,9551,9731,9381,95497,7001,954
2022-07-191,9301,9301,9051,92071,4001,920
2022-07-151,9151,9171,8761,90535,3001,905
2022-07-141,9171,9171,9031,90841,9001,908
2022-07-131,9111,9271,9031,92657,8001,926
2022-07-121,9041,9131,8891,90528,9001,905
2022-07-111,9041,9121,8861,90747,7001,907
2022-07-081,8971,9011,8671,87168,2001,871
2022-07-071,8751,8901,8661,88656,7001,886
2022-07-061,8671,8671,8431,85145,0001,851
2022-07-051,8681,8901,8681,88748,2001,887
2022-07-041,8591,8631,8461,85745,7001,857
2022-07-011,8321,8481,8261,84156,7001,841
2022-06-301,8141,8381,8141,83245,4001,832
2022-06-291,8241,8391,8101,814100,4001,814
2022-06-281,8271,8501,8171,85076,6001,850
2022-06-271,8361,8381,8031,82874,9001,828
2022-06-241,8131,8201,7851,81093,1001,810
2022-06-231,7931,8181,7671,783158,8001,783
2022-06-221,7131,7751,7131,760137,1001,760
2022-06-211,7001,7371,7001,71356,5001,713
2022-06-201,7341,7341,6781,68773,4001,687
2022-06-171,7121,7381,6841,713247,1001,713
2022-06-161,7501,7701,7411,75277,9001,752
2022-06-151,7561,7661,7431,74357,8001,743
2022-06-141,7671,7911,7521,75665,6001,756
2022-06-131,8051,8081,7751,78566,9001,785
2022-06-101,8231,8281,8111,81497,1001,814
2022-06-091,8601,8621,8401,84470,6001,844
2022-06-081,8721,8771,8621,86732,8001,867
2022-06-071,8691,8711,8581,86745,0001,867
2022-06-061,8511,8661,8461,85445,2001,854
2022-06-031,8871,8871,8501,85463,2001,854
2022-06-021,9021,9021,8661,87848,3001,878
2022-06-011,8811,9041,8811,89166,4001,891
2022-05-311,8621,8951,8391,895137,8001,895
2022-05-301,8771,8931,8581,859104,7001,859
2022-05-271,8911,9001,8661,87527,8001,875
2022-05-261,8711,8781,8471,86453,0001,864
2022-05-251,8711,8751,8501,86064,4001,860
2022-05-241,9001,9111,8681,87158,6001,871
2022-05-231,9021,9371,8951,89742,4001,897
2022-05-201,9261,9261,9041,90548,5001,905
2022-05-191,8991,9441,8911,92658,6001,926
2022-05-181,9411,9681,9211,92359,5001,923
2022-05-171,9051,9311,8681,91395,9001,913
2022-05-161,9991,9991,8851,899122,9001,899
2022-05-132,0292,1002,0152,09167,3002,091
2022-05-122,0482,0482,0132,01340,6002,013
2022-05-112,0902,0902,0402,04833,6002,048
2022-05-102,0902,1072,0632,10428,3002,104
2022-05-092,1142,1142,0622,09426,5002,094
2022-05-062,1322,1322,0922,09842,2002,098
2022-05-022,1182,1492,0812,13537,7002,135
2022-04-282,0442,1202,0422,10445,5002,104
2022-04-272,0502,0512,0212,02566,0002,025
2022-04-262,0602,0902,0602,08117,8002,081
2022-04-252,0482,0682,0432,06437,5002,064
2022-04-222,1302,1302,0822,09337,3002,093
2022-04-212,1502,1622,1312,13246,4002,132
2022-04-202,0772,1202,0772,12033,9002,120
2022-04-192,0452,0852,0452,07326,0002,073
2022-04-182,0482,0562,0192,05528,1002,055
2022-04-152,1072,1072,0602,06418,9002,064
2022-04-142,0862,1022,0742,10126,6002,101
2022-04-132,0332,0722,0332,06546,9002,065
2022-04-122,0322,0452,0282,03330,5002,033
2022-04-112,0802,0952,0352,03945,1002,039
2022-04-082,0502,0672,0472,06630,6002,066
2022-04-072,0392,0442,0132,03648,6002,036
2022-04-062,0862,0892,0532,05549,7002,055
2022-04-052,1312,1422,0872,10255,2002,102
2022-04-042,1582,1792,1272,13145,4002,131
2022-04-012,1452,1752,1222,16059,3002,160
2022-03-312,1782,2112,1672,17252,4002,172
2022-03-302,1142,1782,1142,17370,0002,173
2022-03-292,2842,2842,2372,26968,7002,269
2022-03-282,2982,2982,2712,28421,9002,284
2022-03-252,3092,3272,2812,29242,6002,292
2022-03-242,3112,3112,2522,29942,4002,299
2022-03-232,2952,3222,2462,31251,8002,312
2022-03-222,3022,3412,2542,26875,0002,268
2022-03-182,2282,3002,2162,300103,8002,300
2022-03-172,2752,2752,1962,23551,3002,235
2022-03-162,2242,2712,2002,23348,4002,233
2022-03-152,2042,2172,1622,21428,4002,214
2022-03-142,1862,1892,1622,16923,2002,169
2022-03-112,1572,1892,1422,16431,7002,164
2022-03-102,1242,1922,1232,18546,7002,185
2022-03-092,1192,1192,0662,07747,8002,077
2022-03-082,1262,1352,0532,06939,9002,069
2022-03-072,2122,2262,1422,16843,4002,168
2022-03-042,2422,2762,2402,25147,0002,251
2022-03-032,3022,3132,2532,26344,6002,263
2022-03-022,2592,3052,2472,28554,3002,285
2022-03-012,1712,2952,1172,27792,6002,277
2022-02-282,1612,2542,1472,242134,0002,242
2022-02-252,1752,1752,1172,14355,9002,143
2022-02-242,1712,1812,1382,16566,0002,165
2022-02-222,2002,2172,1442,15760,5002,157
2022-02-212,2612,2662,2202,23144,5002,231
2022-02-182,2772,3052,2552,30251,0002,302
2022-02-172,3352,3502,2992,31643,0002,316
2022-02-162,3692,3802,2802,339150,2002,339
2022-02-152,2682,3302,2682,325140,1002,325
2022-02-142,2172,2982,1822,250209,3002,250
2022-02-102,2112,2192,1742,20369,1002,203
2022-02-092,1742,2062,1622,19467,0002,194
2022-02-082,1452,1792,1392,16542,3002,165
2022-02-072,1452,1622,1372,14542,5002,145
2022-02-042,1292,1522,1192,14640,4002,146
2022-02-032,0932,1332,0922,12937,1002,129
2022-02-022,0812,1052,0812,09429,1002,094
2022-02-012,1022,1142,0742,08128,3002,081
2022-01-312,0642,1082,0602,10448,6002,104
2022-01-282,0402,0602,0342,05465,8002,054
2022-01-272,0922,1002,0322,03650,8002,036
2022-01-262,1132,1132,0732,07328,8002,073
2022-01-252,1162,1162,0642,09860,3002,098
2022-01-242,0992,1132,0702,11334,7002,113
2022-01-212,0502,0982,0412,09560,1002,095
2022-01-202,0852,0932,0592,06953,4002,069
2022-01-192,1062,1122,0602,07073,2002,070
2022-01-182,1402,1502,1062,11844,9002,118
2022-01-172,1552,1642,1292,13730,9002,137
2022-01-142,1732,1732,1322,14240,9002,142
2022-01-132,1842,1932,1702,17321,0002,173
2022-01-122,1362,1852,1362,18125,0002,181
2022-01-112,1452,1642,1282,13936,7002,139
2022-01-072,1542,1672,1302,14433,9002,144
2022-01-062,1572,1632,1362,14437,2002,144
2022-01-052,1612,1922,1462,18841,5002,188
2022-01-042,2002,2002,1442,15972,6002,159

分割・併合履歴 : [2016-09-28]1株→0.2株