7905 大建工業(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-2930130129530130,0001,505
2000-12-2830930930130114,0001,505
2000-12-2730830930030931,0001,545
2000-12-2631531530030725,0001,535
2000-12-2532832831132544,0001,625
2000-12-2229030328030339,0001,515
2000-12-2130030027029544,0001,475
2000-12-2030630630530521,0001,525
2000-12-1931431430530621,0001,530
2000-12-1831531631531512,0001,575
2000-12-1532032131831819,0001,590
2000-12-1431832531832110,0001,605
2000-12-1332133032132337,0001,615
2000-12-1232433032432631,0001,630
2000-12-1132132932132352,0001,615
2000-12-08330330320320155,0001,600
2000-12-0732532631531911,0001,595
2000-12-0633233232132553,0001,625
2000-12-0532732731531517,0001,575
2000-12-0433033232532826,0001,640
2000-12-0131233031233027,0001,650
2000-11-3030331230331228,0001,560
2000-11-2931031329530323,0001,515
2000-11-2831131130531076,0001,550
2000-11-2731232131232130,0001,605
2000-11-2431131530931534,0001,575
2000-11-2231231230731027,0001,550
2000-11-2131531530731333,0001,565
2000-11-2030531530531538,0001,575
2000-11-1731431531031544,0001,575
2000-11-16304315304314159,0001,570
2000-11-15305306304304245,0001,520
2000-11-1430530529930549,0001,525
2000-11-1331031030030572,0001,525
2000-11-1031031030831036,0001,550
2000-11-0931031330731040,0001,550
2000-11-0830931030831039,0001,550
2000-11-0731031230931049,0001,550
2000-11-0629931429631455,0001,570
2000-11-0230930930130369,0001,515
2000-11-0131031030830950,0001,545
2000-10-3130331130331037,0001,550
2000-10-3030230630230614,0001,530
2000-10-2732032330031722,0001,585
2000-10-2631432230032032,0001,600
2000-10-2532432431431425,0001,570
2000-10-2432332432332424,0001,620
2000-10-2332433031831860,0001,590
2000-10-2034034533034451,0001,720
2000-10-1933634133633991,0001,695
2000-10-1833233633133692,0001,680
2000-10-1733733733633728,0001,685
2000-10-1633634133633735,0001,685
2000-10-1332933732133695,0001,680
2000-10-1232132931932932,0001,645
2000-10-1133033032533096,0001,650
2000-10-1033534132833155,0001,655
2000-10-0633334433333529,0001,675
2000-10-0534034133333321,0001,665
2000-10-0433434533433853,0001,690
2000-10-03344345341345113,0001,725
2000-10-0234034433534424,0001,720
2000-09-29340345331345137,0001,725
2000-09-2832833832833884,0001,690
2000-09-2734334333333849,0001,690
2000-09-2634735034534548,0001,725
2000-09-2535935934935040,0001,750
2000-09-2235936035035254,0001,760
2000-09-2136036235036261,0001,810
2000-09-20357361354361233,0001,805
2000-09-19349362348361345,0001,805
2000-09-18345349341349128,0001,745
2000-09-1434434634434582,0001,725
2000-09-1334835034134477,0001,720
2000-09-12352353342348122,0001,740
2000-09-11363365350352147,0001,760
2000-09-08359365359363180,0001,815
2000-09-0735735835635868,0001,790
2000-09-0635935935635878,0001,790
2000-09-05357364356359120,0001,795
2000-09-0435235535135282,0001,760
2000-09-01357360351352164,0001,760
2000-08-31358358355358117,0001,790
2000-08-3036336435636065,0001,800
2000-08-29369369364367134,0001,835
2000-08-2836837236837179,0001,855
2000-08-25366373366373149,0001,865
2000-08-24362372361366248,0001,830
2000-08-23368373356361134,0001,805
2000-08-22355375355369573,0001,845
2000-08-2135935934635092,0001,750
2000-08-18335356335355148,0001,775
2000-08-1734735133333585,0001,675
2000-08-16354360342351174,0001,755
2000-08-15360367355357253,0001,785
2000-08-14348358348358233,0001,790
2000-08-11344347337347199,0001,735
2000-08-10335348335343324,0001,715
2000-08-09324340324336387,0001,680
2000-08-08317329317324267,0001,620
2000-08-07305325305322203,0001,610
2000-08-04286310286305114,0001,525
2000-08-03295297290290173,0001,450
2000-08-02310319298298218,0001,490
2000-08-01304316303314112,0001,570
2000-07-3130230430130458,0001,520
2000-07-2830830930330746,0001,535
2000-07-27310310303308114,0001,540
2000-07-2631331330831172,0001,555
2000-07-25300311300310110,0001,550
2000-07-2430631329530290,0001,510
2000-07-2131331631031174,0001,555
2000-07-19307310300310180,0001,550
2000-07-18325326303307166,0001,535
2000-07-17317330317327173,0001,635
2000-07-1431331731231781,0001,585
2000-07-13316319314314114,0001,570
2000-07-12311318311314187,0001,570
2000-07-11309311306310104,0001,550
2000-07-10306306303306117,0001,530
2000-07-07301304300301136,0001,505
2000-07-06291300291300122,0001,500
2000-07-05300302291296165,0001,480
2000-07-04296306295304283,0001,520
2000-07-03290297288293250,0001,465
2000-06-30282290277287274,0001,435
2000-06-29280286275283206,0001,415
2000-06-28275277272276119,0001,380
2000-06-2727027026627045,0001,350
2000-06-2627227226727095,0001,350
2000-06-23268274257258207,0001,290
2000-06-22265272265268230,0001,340
2000-06-21268270265267163,0001,335
2000-06-2027527827227826,0001,390
2000-06-1926727526727527,0001,375
2000-06-16265270265267120,0001,335
2000-06-15276276265274129,0001,370
2000-06-14275279267274123,0001,370
2000-06-13271284271275134,0001,375
2000-06-1227928527528587,0001,425
2000-06-0927528026927494,0001,370
2000-06-0827527527027522,0001,375
2000-06-0727527926427260,0001,360
2000-06-0627527626427595,0001,375
2000-06-0528928927028075,0001,400
2000-06-0227628927228948,0001,445
2000-06-0128828927027573,0001,375
2000-05-31289290274289106,0001,445
2000-05-3029029227827943,0001,395
2000-05-2929429429029226,0001,460
2000-05-26275295272295119,0001,475
2000-05-25275295265295226,0001,475
2000-05-2426026825526835,0001,340
2000-05-2326726726526741,0001,335
2000-05-2226626625826262,0001,310
2000-05-1926127026126854,0001,340
2000-05-1827627626527021,0001,350
2000-05-1728228227527563,0001,375
2000-05-1626628226528154,0001,405
2000-05-15271276268268120,0001,340
2000-05-1226427126427176,0001,355
2000-05-1125325825325555,0001,275
2000-05-10250255250253130,0001,265
2000-05-0925826525525537,0001,275
2000-05-0825526525525640,0001,280
2000-05-0226226726026027,0001,300
2000-05-0126627025726240,0001,310
2000-04-2826126425125185,0001,255
2000-04-2727027526126124,0001,305
2000-04-2627327527027222,0001,360
2000-04-2527827827027138,0001,355
2000-04-2426527526526739,0001,335
2000-04-2126627526627529,0001,375
2000-04-2027928026527244,0001,360
2000-04-1928028427027031,0001,350
2000-04-1827028527028558,0001,425
2000-04-17263273260270132,0001,350
2000-04-1427528027327385,0001,365
2000-04-1328028027328080,0001,400
2000-04-1227528027528099,0001,400
2000-04-1127627927527630,0001,380
2000-04-1028228227528250,0001,410
2000-04-07272281272272108,0001,360
2000-04-0627527527027298,0001,360
2000-04-05278278273276175,0001,380
2000-04-0427828327627888,0001,390
2000-04-0327327827327379,0001,365
2000-03-3128628627527761,0001,385
2000-03-30295295278288142,0001,440
2000-03-2929329729029581,0001,475
2000-03-2829029927629986,0001,495
2000-03-2728629527529086,0001,450
2000-03-2429029028628668,0001,430
2000-03-2328629028329085,0001,450
2000-03-2228529028528791,0001,435
2000-03-2128829228829058,0001,450
2000-03-17288294283293228,0001,465
2000-03-16281291276284176,0001,420
2000-03-15292292275285206,0001,425
2000-03-14297297290291175,0001,455
2000-03-1329730529029768,0001,485
2000-03-10285295280288270,0001,440
2000-03-09290298290290233,0001,450
2000-03-08300305295297230,0001,485
2000-03-0730030530030538,0001,525
2000-03-0630030830030486,0001,520
2000-03-0330130429930084,0001,500
2000-03-02289305286304313,0001,520
2000-03-01278303278295125,0001,475
2000-02-29268276267276172,0001,380
2000-02-2826026926026565,0001,325
2000-02-25260265259263106,0001,315
2000-02-24250256245255101,0001,275
2000-02-23245250234250374,0001,250
2000-02-22255258246246315,0001,230
2000-02-21265265250255185,0001,275
2000-02-18285285265270397,0001,350
2000-02-17291295288288102,0001,440
2000-02-16297297290295101,0001,475
2000-02-1530430529829876,0001,490
2000-02-1430730730530663,0001,530
2000-02-10304310304307122,0001,535
2000-02-09299307298305181,0001,525
2000-02-08292292288289175,0001,445
2000-02-0729029929029152,0001,455
2000-02-0429229629129368,0001,465
2000-02-0330530529129294,0001,460
2000-02-02305308295305109,0001,525
2000-02-0129530029529662,0001,480
2000-01-3129930029529567,0001,475
2000-01-2830330430030071,0001,500
2000-01-2730130630130335,0001,515
2000-01-2630431030130651,0001,530
2000-01-2531031130230360,0001,515
2000-01-2430730930030070,0001,500
2000-01-2130830930430669,0001,530
2000-01-20318318303308114,0001,540
2000-01-19295322295315354,0001,575
2000-01-18325327300300298,0001,500
2000-01-17314322313322103,0001,610
2000-01-1431031030230543,0001,525
2000-01-1329230329230247,0001,510
2000-01-1229430029029057,0001,450
2000-01-1130131430030039,0001,500
2000-01-0729529529329449,0001,470
2000-01-0630030029529540,0001,475
2000-01-0529031529030065,0001,500
2000-01-0430630729029525,0001,475

分割・併合履歴 : [2016-09-28]1株→0.2株