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