7905 大建工業(株) の時系列データ [1985年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1985-12-28 | 387 | 393 | 387 | 393 | 2,000 | 1,965 |
1985-12-11 | 401 | 401 | 401 | 401 | 2,000 | 2,005 |
1985-12-03 | 411 | 411 | 411 | 411 | 2,000 | 2,055 |
1985-11-22 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
1985-11-19 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
1985-11-01 | 423 | 423 | 423 | 423 | 2,000 | 2,115 |
1985-10-31 | 422 | 422 | 421 | 422 | 6,000 | 2,110 |
1985-10-25 | 445 | 445 | 445 | 445 | 3,000 | 2,225 |
1985-10-19 | 438 | 438 | 438 | 438 | 5,000 | 2,190 |
1985-10-15 | 486 | 486 | 486 | 486 | 2,000 | 2,430 |
1985-10-14 | 489 | 489 | 489 | 489 | 1,000 | 2,445 |
1985-10-11 | 470 | 474 | 470 | 474 | 2,000 | 2,370 |
1985-10-09 | 451 | 455 | 451 | 455 | 3,000 | 2,275 |
1985-10-08 | 446 | 446 | 446 | 446 | 1,000 | 2,230 |
1985-10-03 | 470 | 470 | 465 | 465 | 3,000 | 2,325 |
1985-10-02 | 470 | 470 | 470 | 470 | 10,000 | 2,350 |
1985-10-01 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
1985-09-27 | 480 | 487 | 480 | 487 | 2,000 | 2,435 |
1985-09-26 | 482 | 483 | 479 | 480 | 11,000 | 2,400 |
1985-09-25 | 469 | 469 | 469 | 469 | 10,000 | 2,345 |
1985-09-06 | 451 | 456 | 451 | 456 | 6,000 | 2,280 |
1985-09-05 | 460 | 470 | 459 | 459 | 18,000 | 2,295 |
1985-09-04 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
1985-09-03 | 477 | 480 | 477 | 480 | 3,000 | 2,400 |
1985-09-02 | 480 | 480 | 477 | 477 | 9,000 | 2,385 |
1985-08-31 | 476 | 480 | 476 | 476 | 11,000 | 2,380 |
1985-08-30 | 519 | 519 | 485 | 485 | 15,000 | 2,425 |
1985-08-29 | 510 | 520 | 505 | 519 | 204,000 | 2,595 |
1985-08-28 | 484 | 515 | 484 | 510 | 174,000 | 2,550 |
1985-08-27 | 457 | 474 | 455 | 472 | 16,000 | 2,360 |
1985-08-26 | 468 | 468 | 455 | 455 | 3,000 | 2,275 |
1985-08-24 | 462 | 468 | 458 | 468 | 14,000 | 2,340 |
1985-08-23 | 484 | 484 | 462 | 468 | 21,000 | 2,340 |
1985-08-22 | 482 | 495 | 482 | 485 | 89,000 | 2,425 |
1985-08-21 | 478 | 483 | 462 | 462 | 59,000 | 2,310 |
1985-08-20 | 472 | 501 | 472 | 483 | 263,000 | 2,415 |
1985-08-19 | 469 | 480 | 453 | 480 | 186,000 | 2,400 |
1985-08-17 | 467 | 482 | 462 | 473 | 499,000 | 2,365 |
1985-08-16 | 429 | 476 | 428 | 465 | 608,000 | 2,325 |
1985-08-15 | 364 | 419 | 364 | 419 | 357,000 | 2,095 |
1985-08-14 | 348 | 355 | 340 | 355 | 198,000 | 1,775 |
1985-08-13 | 348 | 348 | 332 | 344 | 34,000 | 1,720 |
1985-08-12 | 335 | 350 | 330 | 350 | 24,000 | 1,750 |
1985-08-09 | 350 | 350 | 333 | 338 | 38,000 | 1,690 |
1985-08-08 | 345 | 347 | 345 | 347 | 29,000 | 1,735 |
1985-08-03 | 311 | 311 | 311 | 311 | 3,000 | 1,555 |
1985-08-02 | 311 | 311 | 311 | 311 | 1,000 | 1,555 |
1985-08-01 | 300 | 310 | 300 | 310 | 5,000 | 1,550 |
1985-07-31 | 311 | 311 | 310 | 310 | 4,000 | 1,550 |
1985-07-29 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
1985-07-24 | 335 | 335 | 330 | 330 | 5,000 | 1,650 |
1985-07-23 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
1985-07-22 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
1985-07-20 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
1985-07-19 | 343 | 343 | 343 | 343 | 3,000 | 1,715 |
1985-07-18 | 340 | 340 | 335 | 335 | 5,000 | 1,675 |
1985-07-17 | 320 | 335 | 320 | 335 | 6,000 | 1,675 |
1985-07-12 | 330 | 330 | 315 | 315 | 14,000 | 1,575 |
1985-07-11 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
1985-07-05 | 315 | 315 | 315 | 315 | 4,000 | 1,575 |
1985-07-03 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
1985-07-02 | 311 | 315 | 310 | 310 | 7,000 | 1,550 |
1985-07-01 | 315 | 315 | 310 | 310 | 5,000 | 1,550 |
1985-06-28 | 318 | 318 | 318 | 318 | 2,000 | 1,590 |
1985-06-26 | 313 | 313 | 310 | 310 | 7,000 | 1,550 |
1985-06-25 | 315 | 315 | 311 | 313 | 5,000 | 1,565 |
1985-06-24 | 310 | 315 | 310 | 314 | 6,000 | 1,570 |
1985-06-21 | 308 | 308 | 308 | 308 | 11,000 | 1,540 |
1985-06-20 | 314 | 314 | 310 | 313 | 15,000 | 1,565 |
1985-06-19 | 320 | 320 | 316 | 320 | 18,000 | 1,600 |
1985-06-18 | 330 | 330 | 320 | 320 | 10,000 | 1,600 |
1985-06-17 | 330 | 330 | 327 | 327 | 11,000 | 1,635 |
1985-06-15 | 325 | 326 | 325 | 326 | 3,000 | 1,630 |
1985-06-14 | 325 | 326 | 325 | 325 | 14,000 | 1,625 |
1985-06-13 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
1985-06-12 | 349 | 349 | 349 | 349 | 3,000 | 1,745 |
1985-06-11 | 353 | 353 | 353 | 353 | 9,000 | 1,765 |
1985-06-10 | 358 | 358 | 353 | 353 | 8,000 | 1,765 |
1985-06-07 | 346 | 358 | 346 | 350 | 25,000 | 1,750 |
1985-06-06 | 354 | 360 | 345 | 345 | 85,000 | 1,725 |
1985-06-05 | 368 | 368 | 358 | 358 | 68,000 | 1,790 |
1985-06-04 | 335 | 353 | 335 | 353 | 80,000 | 1,765 |
1985-06-03 | 337 | 340 | 330 | 334 | 78,000 | 1,670 |
1985-06-01 | 340 | 340 | 338 | 338 | 59,000 | 1,690 |
1985-05-31 | 314 | 320 | 314 | 320 | 14,000 | 1,600 |
1985-05-30 | 310 | 314 | 310 | 314 | 14,000 | 1,570 |
1985-05-29 | 300 | 305 | 300 | 305 | 9,000 | 1,525 |
1985-05-28 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
1985-05-23 | 291 | 300 | 291 | 300 | 3,000 | 1,500 |
1985-05-22 | 300 | 300 | 290 | 290 | 2,000 | 1,450 |
1985-05-20 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
1985-05-15 | 300 | 300 | 300 | 300 | 10,000 | 1,500 |
1985-05-07 | 298 | 298 | 298 | 298 | 5,000 | 1,490 |
1985-05-01 | 281 | 281 | 281 | 281 | 6,000 | 1,405 |
1985-04-23 | 283 | 283 | 283 | 283 | 5,000 | 1,415 |
1985-04-17 | 273 | 273 | 273 | 273 | 1,000 | 1,365 |
1985-04-06 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
1985-04-05 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
1985-03-30 | 279 | 279 | 279 | 279 | 1,000 | 1,395 |
1985-03-23 | 273 | 273 | 270 | 270 | 3,000 | 1,350 |
1985-03-16 | 284 | 284 | 283 | 283 | 3,000 | 1,415 |
1985-03-02 | 283 | 283 | 283 | 283 | 1,000 | 1,415 |
1985-02-28 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
1985-02-18 | 283 | 285 | 283 | 285 | 2,000 | 1,425 |
1985-02-16 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
1985-02-14 | 285 | 285 | 285 | 285 | 3,000 | 1,425 |
1985-02-08 | 286 | 286 | 286 | 286 | 5,000 | 1,430 |
1985-02-07 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
1985-02-05 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
1985-01-21 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
1985-01-04 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
分割・併合履歴 : [2016-09-28]1株→0.2株