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 |
---|---|---|---|---|---|---|
2023-06-02 | 2,167 | 2,215 | 2,167 | 2,213 | 67,000 | 2,213 |
2023-06-01 | 2,170 | 2,179 | 2,152 | 2,166 | 127,700 | 2,166 |
2023-05-31 | 2,195 | 2,199 | 2,170 | 2,175 | 288,500 | 2,175 |
2023-05-30 | 2,230 | 2,235 | 2,192 | 2,219 | 104,100 | 2,219 |
2023-05-29 | 2,248 | 2,258 | 2,224 | 2,232 | 91,300 | 2,232 |
2023-05-26 | 2,283 | 2,289 | 2,230 | 2,230 | 91,200 | 2,230 |
2023-05-25 | 2,267 | 2,289 | 2,258 | 2,283 | 76,800 | 2,283 |
2023-05-24 | 2,261 | 2,277 | 2,258 | 2,267 | 38,200 | 2,267 |
2023-05-23 | 2,260 | 2,288 | 2,256 | 2,267 | 79,300 | 2,267 |
2023-05-22 | 2,269 | 2,295 | 2,260 | 2,266 | 108,200 | 2,266 |
2023-05-19 | 2,245 | 2,269 | 2,222 | 2,269 | 71,800 | 2,269 |
2023-05-18 | 2,240 | 2,251 | 2,225 | 2,245 | 125,400 | 2,245 |
2023-05-17 | 2,235 | 2,243 | 2,216 | 2,231 | 136,300 | 2,231 |
2023-05-16 | 2,252 | 2,267 | 2,217 | 2,229 | 102,200 | 2,229 |
2023-05-15 | 2,212 | 2,265 | 2,205 | 2,265 | 113,200 | 2,265 |
2023-05-12 | 2,167 | 2,231 | 2,164 | 2,203 | 192,000 | 2,203 |
2023-05-11 | 2,400 | 2,434 | 2,380 | 2,407 | 84,500 | 2,407 |
2023-05-10 | 2,444 | 2,454 | 2,400 | 2,411 | 107,900 | 2,411 |
2023-05-09 | 2,412 | 2,453 | 2,402 | 2,448 | 53,500 | 2,448 |
2023-05-08 | 2,402 | 2,418 | 2,373 | 2,407 | 63,300 | 2,407 |
2023-05-02 | 2,384 | 2,402 | 2,365 | 2,388 | 67,500 | 2,388 |
2023-05-01 | 2,345 | 2,384 | 2,336 | 2,372 | 70,200 | 2,372 |
2023-04-28 | 2,315 | 2,339 | 2,315 | 2,332 | 43,000 | 2,332 |
2023-04-27 | 2,282 | 2,300 | 2,280 | 2,299 | 28,300 | 2,299 |
2023-04-26 | 2,296 | 2,314 | 2,285 | 2,297 | 31,000 | 2,297 |
2023-04-25 | 2,325 | 2,331 | 2,297 | 2,307 | 54,300 | 2,307 |
2023-04-24 | 2,301 | 2,320 | 2,297 | 2,318 | 38,800 | 2,318 |
2023-04-21 | 2,291 | 2,310 | 2,280 | 2,297 | 40,200 | 2,297 |
2023-04-20 | 2,290 | 2,294 | 2,280 | 2,280 | 32,600 | 2,280 |
2023-04-19 | 2,285 | 2,293 | 2,272 | 2,283 | 32,100 | 2,283 |
2023-04-18 | 2,290 | 2,298 | 2,280 | 2,290 | 45,000 | 2,290 |
2023-04-17 | 2,267 | 2,275 | 2,252 | 2,271 | 34,400 | 2,271 |
2023-04-14 | 2,253 | 2,273 | 2,253 | 2,265 | 30,300 | 2,265 |
2023-04-13 | 2,250 | 2,270 | 2,244 | 2,269 | 32,700 | 2,269 |
2023-04-12 | 2,259 | 2,273 | 2,250 | 2,250 | 58,200 | 2,250 |
2023-04-11 | 2,260 | 2,269 | 2,244 | 2,259 | 45,200 | 2,259 |
2023-04-10 | 2,250 | 2,265 | 2,235 | 2,249 | 25,900 | 2,249 |
2023-04-07 | 2,246 | 2,268 | 2,231 | 2,244 | 31,300 | 2,244 |
2023-04-06 | 2,239 | 2,240 | 2,220 | 2,234 | 58,600 | 2,234 |
2023-04-05 | 2,286 | 2,290 | 2,252 | 2,253 | 45,900 | 2,253 |
2023-04-04 | 2,280 | 2,309 | 2,279 | 2,301 | 58,900 | 2,301 |
2023-04-03 | 2,290 | 2,295 | 2,275 | 2,292 | 35,800 | 2,292 |
2023-03-31 | 2,276 | 2,297 | 2,271 | 2,280 | 47,500 | 2,280 |
2023-03-30 | 2,232 | 2,263 | 2,232 | 2,263 | 56,700 | 2,263 |
2023-03-29 | 2,295 | 2,305 | 2,276 | 2,292 | 63,700 | 2,292 |
2023-03-28 | 2,322 | 2,322 | 2,261 | 2,265 | 76,000 | 2,265 |
2023-03-27 | 2,318 | 2,318 | 2,280 | 2,292 | 63,100 | 2,292 |
2023-03-24 | 2,330 | 2,330 | 2,279 | 2,295 | 80,500 | 2,295 |
2023-03-23 | 2,334 | 2,348 | 2,311 | 2,338 | 53,500 | 2,338 |
2023-03-22 | 2,318 | 2,357 | 2,317 | 2,330 | 83,400 | 2,330 |
2023-03-20 | 2,286 | 2,305 | 2,262 | 2,271 | 86,900 | 2,271 |
2023-03-17 | 2,264 | 2,312 | 2,264 | 2,304 | 123,000 | 2,304 |
2023-03-16 | 2,236 | 2,255 | 2,216 | 2,233 | 64,900 | 2,233 |
2023-03-15 | 2,268 | 2,298 | 2,244 | 2,283 | 63,300 | 2,283 |
2023-03-14 | 2,261 | 2,269 | 2,209 | 2,218 | 68,200 | 2,218 |
2023-03-13 | 2,274 | 2,306 | 2,267 | 2,283 | 62,500 | 2,283 |
2023-03-10 | 2,340 | 2,353 | 2,290 | 2,302 | 77,700 | 2,302 |
2023-03-09 | 2,338 | 2,363 | 2,337 | 2,361 | 60,300 | 2,361 |
2023-03-08 | 2,295 | 2,342 | 2,293 | 2,325 | 86,800 | 2,325 |
2023-03-07 | 2,278 | 2,290 | 2,274 | 2,279 | 36,900 | 2,279 |
2023-03-06 | 2,255 | 2,287 | 2,255 | 2,270 | 46,600 | 2,270 |
2023-03-03 | 2,225 | 2,236 | 2,225 | 2,235 | 77,100 | 2,235 |
2023-03-02 | 2,228 | 2,245 | 2,220 | 2,225 | 44,000 | 2,225 |
2023-03-01 | 2,217 | 2,239 | 2,211 | 2,220 | 57,900 | 2,220 |
2023-02-28 | 2,285 | 2,290 | 2,205 | 2,214 | 104,200 | 2,214 |
2023-02-27 | 2,232 | 2,285 | 2,230 | 2,272 | 76,000 | 2,272 |
2023-02-24 | 2,174 | 2,217 | 2,164 | 2,212 | 81,100 | 2,212 |
2023-02-22 | 2,149 | 2,166 | 2,149 | 2,161 | 53,600 | 2,161 |
2023-02-21 | 2,133 | 2,148 | 2,133 | 2,142 | 27,500 | 2,142 |
2023-02-20 | 2,114 | 2,138 | 2,114 | 2,127 | 46,400 | 2,127 |
2023-02-17 | 2,100 | 2,109 | 2,088 | 2,101 | 39,600 | 2,101 |
2023-02-16 | 2,094 | 2,114 | 2,091 | 2,114 | 70,900 | 2,114 |
2023-02-15 | 2,100 | 2,100 | 2,080 | 2,084 | 39,200 | 2,084 |
2023-02-14 | 2,096 | 2,105 | 2,076 | 2,090 | 76,500 | 2,090 |
2023-02-13 | 2,150 | 2,155 | 2,077 | 2,092 | 124,700 | 2,092 |
2023-02-10 | 2,169 | 2,196 | 2,168 | 2,182 | 30,700 | 2,182 |
2023-02-09 | 2,165 | 2,173 | 2,151 | 2,167 | 37,000 | 2,167 |
2023-02-08 | 2,182 | 2,192 | 2,177 | 2,177 | 16,700 | 2,177 |
2023-02-07 | 2,179 | 2,183 | 2,168 | 2,169 | 12,800 | 2,169 |
2023-02-06 | 2,160 | 2,180 | 2,160 | 2,168 | 19,600 | 2,168 |
2023-02-03 | 2,185 | 2,185 | 2,155 | 2,160 | 30,100 | 2,160 |
2023-02-02 | 2,189 | 2,198 | 2,172 | 2,174 | 25,500 | 2,174 |
2023-02-01 | 2,192 | 2,198 | 2,179 | 2,193 | 33,200 | 2,193 |
2023-01-31 | 2,170 | 2,193 | 2,170 | 2,191 | 43,900 | 2,191 |
2023-01-30 | 2,162 | 2,174 | 2,159 | 2,170 | 35,100 | 2,170 |
2023-01-27 | 2,184 | 2,189 | 2,166 | 2,173 | 11,500 | 2,173 |
2023-01-26 | 2,190 | 2,193 | 2,179 | 2,190 | 16,600 | 2,190 |
2023-01-25 | 2,196 | 2,197 | 2,184 | 2,188 | 29,900 | 2,188 |
2023-01-24 | 2,147 | 2,190 | 2,147 | 2,187 | 41,100 | 2,187 |
2023-01-23 | 2,161 | 2,162 | 2,136 | 2,143 | 37,200 | 2,143 |
2023-01-20 | 2,132 | 2,152 | 2,124 | 2,152 | 43,800 | 2,152 |
2023-01-19 | 2,116 | 2,146 | 2,116 | 2,126 | 36,300 | 2,126 |
2023-01-18 | 2,098 | 2,123 | 2,087 | 2,114 | 45,400 | 2,114 |
2023-01-17 | 2,085 | 2,101 | 2,081 | 2,096 | 24,900 | 2,096 |
2023-01-16 | 2,102 | 2,102 | 2,072 | 2,078 | 30,300 | 2,078 |
2023-01-13 | 2,085 | 2,102 | 2,083 | 2,093 | 25,900 | 2,093 |
2023-01-12 | 2,100 | 2,109 | 2,089 | 2,091 | 18,100 | 2,091 |
2023-01-11 | 2,086 | 2,100 | 2,086 | 2,093 | 27,500 | 2,093 |
2023-01-10 | 2,080 | 2,106 | 2,080 | 2,082 | 32,600 | 2,082 |
2023-01-06 | 2,066 | 2,076 | 2,052 | 2,067 | 30,500 | 2,067 |
2023-01-05 | 2,067 | 2,076 | 2,054 | 2,069 | 44,600 | 2,069 |
2023-01-04 | 2,078 | 2,086 | 2,066 | 2,076 | 32,500 | 2,076 |
分割・併合履歴 : [2016-09-28]1株→0.2株