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
2022-05-191,8991,9441,8911,92658,6001,926
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