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
1985-12-283873933873932,0001,965
1985-12-114014014014012,0002,005
1985-12-034114114114112,0002,055
1985-11-224204204204202,0002,100
1985-11-194254254254251,0002,125
1985-11-014234234234232,0002,115
1985-10-314224224214226,0002,110
1985-10-254454454454453,0002,225
1985-10-194384384384385,0002,190
1985-10-154864864864862,0002,430
1985-10-144894894894891,0002,445
1985-10-114704744704742,0002,370
1985-10-094514554514553,0002,275
1985-10-084464464464461,0002,230
1985-10-034704704654653,0002,325
1985-10-0247047047047010,0002,350
1985-10-014854854854851,0002,425
1985-09-274804874804872,0002,435
1985-09-2648248347948011,0002,400
1985-09-2546946946946910,0002,345
1985-09-064514564514566,0002,280
1985-09-0546047045945918,0002,295
1985-09-044804804804802,0002,400
1985-09-034774804774803,0002,400
1985-09-024804804774779,0002,385
1985-08-3147648047647611,0002,380
1985-08-3051951948548515,0002,425
1985-08-29510520505519204,0002,595
1985-08-28484515484510174,0002,550
1985-08-2745747445547216,0002,360
1985-08-264684684554553,0002,275
1985-08-2446246845846814,0002,340
1985-08-2348448446246821,0002,340
1985-08-2248249548248589,0002,425
1985-08-2147848346246259,0002,310
1985-08-20472501472483263,0002,415
1985-08-19469480453480186,0002,400
1985-08-17467482462473499,0002,365
1985-08-16429476428465608,0002,325
1985-08-15364419364419357,0002,095
1985-08-14348355340355198,0001,775
1985-08-1334834833234434,0001,720
1985-08-1233535033035024,0001,750
1985-08-0935035033333838,0001,690
1985-08-0834534734534729,0001,735
1985-08-033113113113113,0001,555
1985-08-023113113113111,0001,555
1985-08-013003103003105,0001,550
1985-07-313113113103104,0001,550
1985-07-293303303303301,0001,650
1985-07-243353353303305,0001,650
1985-07-233403403403402,0001,700
1985-07-223353353353351,0001,675
1985-07-203403403403402,0001,700
1985-07-193433433433433,0001,715
1985-07-183403403353355,0001,675
1985-07-173203353203356,0001,675
1985-07-1233033031531514,0001,575
1985-07-113353353353351,0001,675
1985-07-053153153153154,0001,575
1985-07-033153153153151,0001,575
1985-07-023113153103107,0001,550
1985-07-013153153103105,0001,550
1985-06-283183183183182,0001,590
1985-06-263133133103107,0001,550
1985-06-253153153113135,0001,565
1985-06-243103153103146,0001,570
1985-06-2130830830830811,0001,540
1985-06-2031431431031315,0001,565
1985-06-1932032031632018,0001,600
1985-06-1833033032032010,0001,600
1985-06-1733033032732711,0001,635
1985-06-153253263253263,0001,630
1985-06-1432532632532514,0001,625
1985-06-133253253253252,0001,625
1985-06-123493493493493,0001,745
1985-06-113533533533539,0001,765
1985-06-103583583533538,0001,765
1985-06-0734635834635025,0001,750
1985-06-0635436034534585,0001,725
1985-06-0536836835835868,0001,790
1985-06-0433535333535380,0001,765
1985-06-0333734033033478,0001,670
1985-06-0134034033833859,0001,690
1985-05-3131432031432014,0001,600
1985-05-3031031431031414,0001,570
1985-05-293003053003059,0001,525
1985-05-283003003003003,0001,500
1985-05-232913002913003,0001,500
1985-05-223003002902902,0001,450
1985-05-203003003003002,0001,500
1985-05-1530030030030010,0001,500
1985-05-072982982982985,0001,490
1985-05-012812812812816,0001,405
1985-04-232832832832835,0001,415
1985-04-172732732732731,0001,365
1985-04-062782782782781,0001,390
1985-04-052782782782781,0001,390
1985-03-302792792792791,0001,395
1985-03-232732732702703,0001,350
1985-03-162842842832833,0001,415
1985-03-022832832832831,0001,415
1985-02-282902902902901,0001,450
1985-02-182832852832852,0001,425
1985-02-162822822822821,0001,410
1985-02-142852852852853,0001,425
1985-02-082862862862865,0001,430
1985-02-072902902902901,0001,450
1985-02-052972972972971,0001,485
1985-01-212822822822821,0001,410
1985-01-042852852852851,0001,425

分割・併合履歴 : [2016-09-28]1株→0.2株