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 |
---|---|---|---|---|---|---|
2000-12-29 | 301 | 301 | 295 | 301 | 30,000 | 1,505 |
2000-12-28 | 309 | 309 | 301 | 301 | 14,000 | 1,505 |
2000-12-27 | 308 | 309 | 300 | 309 | 31,000 | 1,545 |
2000-12-26 | 315 | 315 | 300 | 307 | 25,000 | 1,535 |
2000-12-25 | 328 | 328 | 311 | 325 | 44,000 | 1,625 |
2000-12-22 | 290 | 303 | 280 | 303 | 39,000 | 1,515 |
2000-12-21 | 300 | 300 | 270 | 295 | 44,000 | 1,475 |
2000-12-20 | 306 | 306 | 305 | 305 | 21,000 | 1,525 |
2000-12-19 | 314 | 314 | 305 | 306 | 21,000 | 1,530 |
2000-12-18 | 315 | 316 | 315 | 315 | 12,000 | 1,575 |
2000-12-15 | 320 | 321 | 318 | 318 | 19,000 | 1,590 |
2000-12-14 | 318 | 325 | 318 | 321 | 10,000 | 1,605 |
2000-12-13 | 321 | 330 | 321 | 323 | 37,000 | 1,615 |
2000-12-12 | 324 | 330 | 324 | 326 | 31,000 | 1,630 |
2000-12-11 | 321 | 329 | 321 | 323 | 52,000 | 1,615 |
2000-12-08 | 330 | 330 | 320 | 320 | 155,000 | 1,600 |
2000-12-07 | 325 | 326 | 315 | 319 | 11,000 | 1,595 |
2000-12-06 | 332 | 332 | 321 | 325 | 53,000 | 1,625 |
2000-12-05 | 327 | 327 | 315 | 315 | 17,000 | 1,575 |
2000-12-04 | 330 | 332 | 325 | 328 | 26,000 | 1,640 |
2000-12-01 | 312 | 330 | 312 | 330 | 27,000 | 1,650 |
2000-11-30 | 303 | 312 | 303 | 312 | 28,000 | 1,560 |
2000-11-29 | 310 | 313 | 295 | 303 | 23,000 | 1,515 |
2000-11-28 | 311 | 311 | 305 | 310 | 76,000 | 1,550 |
2000-11-27 | 312 | 321 | 312 | 321 | 30,000 | 1,605 |
2000-11-24 | 311 | 315 | 309 | 315 | 34,000 | 1,575 |
2000-11-22 | 312 | 312 | 307 | 310 | 27,000 | 1,550 |
2000-11-21 | 315 | 315 | 307 | 313 | 33,000 | 1,565 |
2000-11-20 | 305 | 315 | 305 | 315 | 38,000 | 1,575 |
2000-11-17 | 314 | 315 | 310 | 315 | 44,000 | 1,575 |
2000-11-16 | 304 | 315 | 304 | 314 | 159,000 | 1,570 |
2000-11-15 | 305 | 306 | 304 | 304 | 245,000 | 1,520 |
2000-11-14 | 305 | 305 | 299 | 305 | 49,000 | 1,525 |
2000-11-13 | 310 | 310 | 300 | 305 | 72,000 | 1,525 |
2000-11-10 | 310 | 310 | 308 | 310 | 36,000 | 1,550 |
2000-11-09 | 310 | 313 | 307 | 310 | 40,000 | 1,550 |
2000-11-08 | 309 | 310 | 308 | 310 | 39,000 | 1,550 |
2000-11-07 | 310 | 312 | 309 | 310 | 49,000 | 1,550 |
2000-11-06 | 299 | 314 | 296 | 314 | 55,000 | 1,570 |
2000-11-02 | 309 | 309 | 301 | 303 | 69,000 | 1,515 |
2000-11-01 | 310 | 310 | 308 | 309 | 50,000 | 1,545 |
2000-10-31 | 303 | 311 | 303 | 310 | 37,000 | 1,550 |
2000-10-30 | 302 | 306 | 302 | 306 | 14,000 | 1,530 |
2000-10-27 | 320 | 323 | 300 | 317 | 22,000 | 1,585 |
2000-10-26 | 314 | 322 | 300 | 320 | 32,000 | 1,600 |
2000-10-25 | 324 | 324 | 314 | 314 | 25,000 | 1,570 |
2000-10-24 | 323 | 324 | 323 | 324 | 24,000 | 1,620 |
2000-10-23 | 324 | 330 | 318 | 318 | 60,000 | 1,590 |
2000-10-20 | 340 | 345 | 330 | 344 | 51,000 | 1,720 |
2000-10-19 | 336 | 341 | 336 | 339 | 91,000 | 1,695 |
2000-10-18 | 332 | 336 | 331 | 336 | 92,000 | 1,680 |
2000-10-17 | 337 | 337 | 336 | 337 | 28,000 | 1,685 |
2000-10-16 | 336 | 341 | 336 | 337 | 35,000 | 1,685 |
2000-10-13 | 329 | 337 | 321 | 336 | 95,000 | 1,680 |
2000-10-12 | 321 | 329 | 319 | 329 | 32,000 | 1,645 |
2000-10-11 | 330 | 330 | 325 | 330 | 96,000 | 1,650 |
2000-10-10 | 335 | 341 | 328 | 331 | 55,000 | 1,655 |
2000-10-06 | 333 | 344 | 333 | 335 | 29,000 | 1,675 |
2000-10-05 | 340 | 341 | 333 | 333 | 21,000 | 1,665 |
2000-10-04 | 334 | 345 | 334 | 338 | 53,000 | 1,690 |
2000-10-03 | 344 | 345 | 341 | 345 | 113,000 | 1,725 |
2000-10-02 | 340 | 344 | 335 | 344 | 24,000 | 1,720 |
2000-09-29 | 340 | 345 | 331 | 345 | 137,000 | 1,725 |
2000-09-28 | 328 | 338 | 328 | 338 | 84,000 | 1,690 |
2000-09-27 | 343 | 343 | 333 | 338 | 49,000 | 1,690 |
2000-09-26 | 347 | 350 | 345 | 345 | 48,000 | 1,725 |
2000-09-25 | 359 | 359 | 349 | 350 | 40,000 | 1,750 |
2000-09-22 | 359 | 360 | 350 | 352 | 54,000 | 1,760 |
2000-09-21 | 360 | 362 | 350 | 362 | 61,000 | 1,810 |
2000-09-20 | 357 | 361 | 354 | 361 | 233,000 | 1,805 |
2000-09-19 | 349 | 362 | 348 | 361 | 345,000 | 1,805 |
2000-09-18 | 345 | 349 | 341 | 349 | 128,000 | 1,745 |
2000-09-14 | 344 | 346 | 344 | 345 | 82,000 | 1,725 |
2000-09-13 | 348 | 350 | 341 | 344 | 77,000 | 1,720 |
2000-09-12 | 352 | 353 | 342 | 348 | 122,000 | 1,740 |
2000-09-11 | 363 | 365 | 350 | 352 | 147,000 | 1,760 |
2000-09-08 | 359 | 365 | 359 | 363 | 180,000 | 1,815 |
2000-09-07 | 357 | 358 | 356 | 358 | 68,000 | 1,790 |
2000-09-06 | 359 | 359 | 356 | 358 | 78,000 | 1,790 |
2000-09-05 | 357 | 364 | 356 | 359 | 120,000 | 1,795 |
2000-09-04 | 352 | 355 | 351 | 352 | 82,000 | 1,760 |
2000-09-01 | 357 | 360 | 351 | 352 | 164,000 | 1,760 |
2000-08-31 | 358 | 358 | 355 | 358 | 117,000 | 1,790 |
2000-08-30 | 363 | 364 | 356 | 360 | 65,000 | 1,800 |
2000-08-29 | 369 | 369 | 364 | 367 | 134,000 | 1,835 |
2000-08-28 | 368 | 372 | 368 | 371 | 79,000 | 1,855 |
2000-08-25 | 366 | 373 | 366 | 373 | 149,000 | 1,865 |
2000-08-24 | 362 | 372 | 361 | 366 | 248,000 | 1,830 |
2000-08-23 | 368 | 373 | 356 | 361 | 134,000 | 1,805 |
2000-08-22 | 355 | 375 | 355 | 369 | 573,000 | 1,845 |
2000-08-21 | 359 | 359 | 346 | 350 | 92,000 | 1,750 |
2000-08-18 | 335 | 356 | 335 | 355 | 148,000 | 1,775 |
2000-08-17 | 347 | 351 | 333 | 335 | 85,000 | 1,675 |
2000-08-16 | 354 | 360 | 342 | 351 | 174,000 | 1,755 |
2000-08-15 | 360 | 367 | 355 | 357 | 253,000 | 1,785 |
2000-08-14 | 348 | 358 | 348 | 358 | 233,000 | 1,790 |
2000-08-11 | 344 | 347 | 337 | 347 | 199,000 | 1,735 |
2000-08-10 | 335 | 348 | 335 | 343 | 324,000 | 1,715 |
2000-08-09 | 324 | 340 | 324 | 336 | 387,000 | 1,680 |
2000-08-08 | 317 | 329 | 317 | 324 | 267,000 | 1,620 |
2000-08-07 | 305 | 325 | 305 | 322 | 203,000 | 1,610 |
2000-08-04 | 286 | 310 | 286 | 305 | 114,000 | 1,525 |
2000-08-03 | 295 | 297 | 290 | 290 | 173,000 | 1,450 |
2000-08-02 | 310 | 319 | 298 | 298 | 218,000 | 1,490 |
2000-08-01 | 304 | 316 | 303 | 314 | 112,000 | 1,570 |
2000-07-31 | 302 | 304 | 301 | 304 | 58,000 | 1,520 |
2000-07-28 | 308 | 309 | 303 | 307 | 46,000 | 1,535 |
2000-07-27 | 310 | 310 | 303 | 308 | 114,000 | 1,540 |
2000-07-26 | 313 | 313 | 308 | 311 | 72,000 | 1,555 |
2000-07-25 | 300 | 311 | 300 | 310 | 110,000 | 1,550 |
2000-07-24 | 306 | 313 | 295 | 302 | 90,000 | 1,510 |
2000-07-21 | 313 | 316 | 310 | 311 | 74,000 | 1,555 |
2000-07-19 | 307 | 310 | 300 | 310 | 180,000 | 1,550 |
2000-07-18 | 325 | 326 | 303 | 307 | 166,000 | 1,535 |
2000-07-17 | 317 | 330 | 317 | 327 | 173,000 | 1,635 |
2000-07-14 | 313 | 317 | 312 | 317 | 81,000 | 1,585 |
2000-07-13 | 316 | 319 | 314 | 314 | 114,000 | 1,570 |
2000-07-12 | 311 | 318 | 311 | 314 | 187,000 | 1,570 |
2000-07-11 | 309 | 311 | 306 | 310 | 104,000 | 1,550 |
2000-07-10 | 306 | 306 | 303 | 306 | 117,000 | 1,530 |
2000-07-07 | 301 | 304 | 300 | 301 | 136,000 | 1,505 |
2000-07-06 | 291 | 300 | 291 | 300 | 122,000 | 1,500 |
2000-07-05 | 300 | 302 | 291 | 296 | 165,000 | 1,480 |
2000-07-04 | 296 | 306 | 295 | 304 | 283,000 | 1,520 |
2000-07-03 | 290 | 297 | 288 | 293 | 250,000 | 1,465 |
2000-06-30 | 282 | 290 | 277 | 287 | 274,000 | 1,435 |
2000-06-29 | 280 | 286 | 275 | 283 | 206,000 | 1,415 |
2000-06-28 | 275 | 277 | 272 | 276 | 119,000 | 1,380 |
2000-06-27 | 270 | 270 | 266 | 270 | 45,000 | 1,350 |
2000-06-26 | 272 | 272 | 267 | 270 | 95,000 | 1,350 |
2000-06-23 | 268 | 274 | 257 | 258 | 207,000 | 1,290 |
2000-06-22 | 265 | 272 | 265 | 268 | 230,000 | 1,340 |
2000-06-21 | 268 | 270 | 265 | 267 | 163,000 | 1,335 |
2000-06-20 | 275 | 278 | 272 | 278 | 26,000 | 1,390 |
2000-06-19 | 267 | 275 | 267 | 275 | 27,000 | 1,375 |
2000-06-16 | 265 | 270 | 265 | 267 | 120,000 | 1,335 |
2000-06-15 | 276 | 276 | 265 | 274 | 129,000 | 1,370 |
2000-06-14 | 275 | 279 | 267 | 274 | 123,000 | 1,370 |
2000-06-13 | 271 | 284 | 271 | 275 | 134,000 | 1,375 |
2000-06-12 | 279 | 285 | 275 | 285 | 87,000 | 1,425 |
2000-06-09 | 275 | 280 | 269 | 274 | 94,000 | 1,370 |
2000-06-08 | 275 | 275 | 270 | 275 | 22,000 | 1,375 |
2000-06-07 | 275 | 279 | 264 | 272 | 60,000 | 1,360 |
2000-06-06 | 275 | 276 | 264 | 275 | 95,000 | 1,375 |
2000-06-05 | 289 | 289 | 270 | 280 | 75,000 | 1,400 |
2000-06-02 | 276 | 289 | 272 | 289 | 48,000 | 1,445 |
2000-06-01 | 288 | 289 | 270 | 275 | 73,000 | 1,375 |
2000-05-31 | 289 | 290 | 274 | 289 | 106,000 | 1,445 |
2000-05-30 | 290 | 292 | 278 | 279 | 43,000 | 1,395 |
2000-05-29 | 294 | 294 | 290 | 292 | 26,000 | 1,460 |
2000-05-26 | 275 | 295 | 272 | 295 | 119,000 | 1,475 |
2000-05-25 | 275 | 295 | 265 | 295 | 226,000 | 1,475 |
2000-05-24 | 260 | 268 | 255 | 268 | 35,000 | 1,340 |
2000-05-23 | 267 | 267 | 265 | 267 | 41,000 | 1,335 |
2000-05-22 | 266 | 266 | 258 | 262 | 62,000 | 1,310 |
2000-05-19 | 261 | 270 | 261 | 268 | 54,000 | 1,340 |
2000-05-18 | 276 | 276 | 265 | 270 | 21,000 | 1,350 |
2000-05-17 | 282 | 282 | 275 | 275 | 63,000 | 1,375 |
2000-05-16 | 266 | 282 | 265 | 281 | 54,000 | 1,405 |
2000-05-15 | 271 | 276 | 268 | 268 | 120,000 | 1,340 |
2000-05-12 | 264 | 271 | 264 | 271 | 76,000 | 1,355 |
2000-05-11 | 253 | 258 | 253 | 255 | 55,000 | 1,275 |
2000-05-10 | 250 | 255 | 250 | 253 | 130,000 | 1,265 |
2000-05-09 | 258 | 265 | 255 | 255 | 37,000 | 1,275 |
2000-05-08 | 255 | 265 | 255 | 256 | 40,000 | 1,280 |
2000-05-02 | 262 | 267 | 260 | 260 | 27,000 | 1,300 |
2000-05-01 | 266 | 270 | 257 | 262 | 40,000 | 1,310 |
2000-04-28 | 261 | 264 | 251 | 251 | 85,000 | 1,255 |
2000-04-27 | 270 | 275 | 261 | 261 | 24,000 | 1,305 |
2000-04-26 | 273 | 275 | 270 | 272 | 22,000 | 1,360 |
2000-04-25 | 278 | 278 | 270 | 271 | 38,000 | 1,355 |
2000-04-24 | 265 | 275 | 265 | 267 | 39,000 | 1,335 |
2000-04-21 | 266 | 275 | 266 | 275 | 29,000 | 1,375 |
2000-04-20 | 279 | 280 | 265 | 272 | 44,000 | 1,360 |
2000-04-19 | 280 | 284 | 270 | 270 | 31,000 | 1,350 |
2000-04-18 | 270 | 285 | 270 | 285 | 58,000 | 1,425 |
2000-04-17 | 263 | 273 | 260 | 270 | 132,000 | 1,350 |
2000-04-14 | 275 | 280 | 273 | 273 | 85,000 | 1,365 |
2000-04-13 | 280 | 280 | 273 | 280 | 80,000 | 1,400 |
2000-04-12 | 275 | 280 | 275 | 280 | 99,000 | 1,400 |
2000-04-11 | 276 | 279 | 275 | 276 | 30,000 | 1,380 |
2000-04-10 | 282 | 282 | 275 | 282 | 50,000 | 1,410 |
2000-04-07 | 272 | 281 | 272 | 272 | 108,000 | 1,360 |
2000-04-06 | 275 | 275 | 270 | 272 | 98,000 | 1,360 |
2000-04-05 | 278 | 278 | 273 | 276 | 175,000 | 1,380 |
2000-04-04 | 278 | 283 | 276 | 278 | 88,000 | 1,390 |
2000-04-03 | 273 | 278 | 273 | 273 | 79,000 | 1,365 |
2000-03-31 | 286 | 286 | 275 | 277 | 61,000 | 1,385 |
2000-03-30 | 295 | 295 | 278 | 288 | 142,000 | 1,440 |
2000-03-29 | 293 | 297 | 290 | 295 | 81,000 | 1,475 |
2000-03-28 | 290 | 299 | 276 | 299 | 86,000 | 1,495 |
2000-03-27 | 286 | 295 | 275 | 290 | 86,000 | 1,450 |
2000-03-24 | 290 | 290 | 286 | 286 | 68,000 | 1,430 |
2000-03-23 | 286 | 290 | 283 | 290 | 85,000 | 1,450 |
2000-03-22 | 285 | 290 | 285 | 287 | 91,000 | 1,435 |
2000-03-21 | 288 | 292 | 288 | 290 | 58,000 | 1,450 |
2000-03-17 | 288 | 294 | 283 | 293 | 228,000 | 1,465 |
2000-03-16 | 281 | 291 | 276 | 284 | 176,000 | 1,420 |
2000-03-15 | 292 | 292 | 275 | 285 | 206,000 | 1,425 |
2000-03-14 | 297 | 297 | 290 | 291 | 175,000 | 1,455 |
2000-03-13 | 297 | 305 | 290 | 297 | 68,000 | 1,485 |
2000-03-10 | 285 | 295 | 280 | 288 | 270,000 | 1,440 |
2000-03-09 | 290 | 298 | 290 | 290 | 233,000 | 1,450 |
2000-03-08 | 300 | 305 | 295 | 297 | 230,000 | 1,485 |
2000-03-07 | 300 | 305 | 300 | 305 | 38,000 | 1,525 |
2000-03-06 | 300 | 308 | 300 | 304 | 86,000 | 1,520 |
2000-03-03 | 301 | 304 | 299 | 300 | 84,000 | 1,500 |
2000-03-02 | 289 | 305 | 286 | 304 | 313,000 | 1,520 |
2000-03-01 | 278 | 303 | 278 | 295 | 125,000 | 1,475 |
2000-02-29 | 268 | 276 | 267 | 276 | 172,000 | 1,380 |
2000-02-28 | 260 | 269 | 260 | 265 | 65,000 | 1,325 |
2000-02-25 | 260 | 265 | 259 | 263 | 106,000 | 1,315 |
2000-02-24 | 250 | 256 | 245 | 255 | 101,000 | 1,275 |
2000-02-23 | 245 | 250 | 234 | 250 | 374,000 | 1,250 |
2000-02-22 | 255 | 258 | 246 | 246 | 315,000 | 1,230 |
2000-02-21 | 265 | 265 | 250 | 255 | 185,000 | 1,275 |
2000-02-18 | 285 | 285 | 265 | 270 | 397,000 | 1,350 |
2000-02-17 | 291 | 295 | 288 | 288 | 102,000 | 1,440 |
2000-02-16 | 297 | 297 | 290 | 295 | 101,000 | 1,475 |
2000-02-15 | 304 | 305 | 298 | 298 | 76,000 | 1,490 |
2000-02-14 | 307 | 307 | 305 | 306 | 63,000 | 1,530 |
2000-02-10 | 304 | 310 | 304 | 307 | 122,000 | 1,535 |
2000-02-09 | 299 | 307 | 298 | 305 | 181,000 | 1,525 |
2000-02-08 | 292 | 292 | 288 | 289 | 175,000 | 1,445 |
2000-02-07 | 290 | 299 | 290 | 291 | 52,000 | 1,455 |
2000-02-04 | 292 | 296 | 291 | 293 | 68,000 | 1,465 |
2000-02-03 | 305 | 305 | 291 | 292 | 94,000 | 1,460 |
2000-02-02 | 305 | 308 | 295 | 305 | 109,000 | 1,525 |
2000-02-01 | 295 | 300 | 295 | 296 | 62,000 | 1,480 |
2000-01-31 | 299 | 300 | 295 | 295 | 67,000 | 1,475 |
2000-01-28 | 303 | 304 | 300 | 300 | 71,000 | 1,500 |
2000-01-27 | 301 | 306 | 301 | 303 | 35,000 | 1,515 |
2000-01-26 | 304 | 310 | 301 | 306 | 51,000 | 1,530 |
2000-01-25 | 310 | 311 | 302 | 303 | 60,000 | 1,515 |
2000-01-24 | 307 | 309 | 300 | 300 | 70,000 | 1,500 |
2000-01-21 | 308 | 309 | 304 | 306 | 69,000 | 1,530 |
2000-01-20 | 318 | 318 | 303 | 308 | 114,000 | 1,540 |
2000-01-19 | 295 | 322 | 295 | 315 | 354,000 | 1,575 |
2000-01-18 | 325 | 327 | 300 | 300 | 298,000 | 1,500 |
2000-01-17 | 314 | 322 | 313 | 322 | 103,000 | 1,610 |
2000-01-14 | 310 | 310 | 302 | 305 | 43,000 | 1,525 |
2000-01-13 | 292 | 303 | 292 | 302 | 47,000 | 1,510 |
2000-01-12 | 294 | 300 | 290 | 290 | 57,000 | 1,450 |
2000-01-11 | 301 | 314 | 300 | 300 | 39,000 | 1,500 |
2000-01-07 | 295 | 295 | 293 | 294 | 49,000 | 1,470 |
2000-01-06 | 300 | 300 | 295 | 295 | 40,000 | 1,475 |
2000-01-05 | 290 | 315 | 290 | 300 | 65,000 | 1,500 |
2000-01-04 | 306 | 307 | 290 | 295 | 25,000 | 1,475 |
分割・併合履歴 : [2016-09-28]1株→0.2株