7905 大建工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 338 | 338 | 333 | 338 | 33,000 | 1,690 |
| 2001-12-27 | 316 | 325 | 316 | 323 | 24,000 | 1,615 |
| 2001-12-26 | 329 | 329 | 321 | 321 | 40,000 | 1,605 |
| 2001-12-25 | 335 | 335 | 327 | 328 | 41,000 | 1,640 |
| 2001-12-21 | 325 | 330 | 321 | 330 | 51,000 | 1,650 |
| 2001-12-20 | 325 | 330 | 316 | 330 | 105,000 | 1,650 |
| 2001-12-19 | 336 | 341 | 336 | 340 | 398,000 | 1,700 |
| 2001-12-18 | 332 | 337 | 330 | 337 | 151,000 | 1,685 |
| 2001-12-17 | 325 | 334 | 325 | 334 | 137,000 | 1,670 |
| 2001-12-14 | 315 | 328 | 315 | 325 | 245,000 | 1,625 |
| 2001-12-13 | 320 | 320 | 314 | 320 | 108,000 | 1,600 |
| 2001-12-12 | 312 | 315 | 310 | 311 | 172,000 | 1,555 |
| 2001-12-11 | 320 | 320 | 313 | 313 | 61,000 | 1,565 |
| 2001-12-10 | 315 | 320 | 315 | 317 | 30,000 | 1,585 |
| 2001-12-07 | 319 | 324 | 314 | 316 | 62,000 | 1,580 |
| 2001-12-06 | 325 | 325 | 320 | 323 | 82,000 | 1,615 |
| 2001-12-05 | 311 | 321 | 311 | 321 | 75,000 | 1,605 |
| 2001-12-04 | 323 | 323 | 315 | 318 | 38,000 | 1,590 |
| 2001-12-03 | 326 | 329 | 318 | 318 | 42,000 | 1,590 |
| 2001-11-30 | 330 | 330 | 320 | 321 | 39,000 | 1,605 |
| 2001-11-29 | 319 | 323 | 319 | 322 | 27,000 | 1,610 |
| 2001-11-28 | 325 | 330 | 322 | 325 | 27,000 | 1,625 |
| 2001-11-27 | 340 | 340 | 334 | 335 | 49,000 | 1,675 |
| 2001-11-26 | 334 | 340 | 330 | 340 | 36,000 | 1,700 |
| 2001-11-22 | 334 | 334 | 325 | 330 | 95,000 | 1,650 |
| 2001-11-21 | 326 | 326 | 318 | 325 | 24,000 | 1,625 |
| 2001-11-20 | 325 | 334 | 323 | 323 | 53,000 | 1,615 |
| 2001-11-19 | 321 | 334 | 321 | 330 | 25,000 | 1,650 |
| 2001-11-16 | 323 | 333 | 323 | 332 | 55,000 | 1,660 |
| 2001-11-15 | 328 | 330 | 320 | 330 | 89,000 | 1,650 |
| 2001-11-14 | 341 | 344 | 329 | 330 | 79,000 | 1,650 |
| 2001-11-13 | 344 | 345 | 339 | 341 | 337,000 | 1,705 |
| 2001-11-12 | 345 | 348 | 342 | 346 | 216,000 | 1,730 |
| 2001-11-09 | 337 | 346 | 336 | 345 | 154,000 | 1,725 |
| 2001-11-08 | 325 | 337 | 325 | 337 | 125,000 | 1,685 |
| 2001-11-07 | 322 | 329 | 320 | 328 | 182,000 | 1,640 |
| 2001-11-06 | 315 | 317 | 311 | 317 | 110,000 | 1,585 |
| 2001-11-05 | 309 | 312 | 308 | 312 | 73,000 | 1,560 |
| 2001-11-02 | 312 | 313 | 308 | 308 | 118,000 | 1,540 |
| 2001-11-01 | 308 | 313 | 306 | 308 | 197,000 | 1,540 |
| 2001-10-31 | 306 | 316 | 306 | 313 | 60,000 | 1,565 |
| 2001-10-30 | 310 | 311 | 307 | 310 | 78,000 | 1,550 |
| 2001-10-29 | 320 | 321 | 315 | 315 | 63,000 | 1,575 |
| 2001-10-26 | 320 | 330 | 320 | 321 | 103,000 | 1,605 |
| 2001-10-25 | 323 | 329 | 320 | 323 | 108,000 | 1,615 |
| 2001-10-24 | 326 | 329 | 324 | 328 | 45,000 | 1,640 |
| 2001-10-23 | 327 | 328 | 317 | 328 | 86,000 | 1,640 |
| 2001-10-22 | 322 | 330 | 317 | 317 | 45,000 | 1,585 |
| 2001-10-19 | 317 | 321 | 310 | 321 | 91,000 | 1,605 |
| 2001-10-18 | 323 | 324 | 315 | 319 | 110,000 | 1,595 |
| 2001-10-17 | 334 | 334 | 326 | 334 | 79,000 | 1,670 |
| 2001-10-16 | 339 | 341 | 331 | 335 | 72,000 | 1,675 |
| 2001-10-15 | 336 | 344 | 336 | 343 | 53,000 | 1,715 |
| 2001-10-12 | 345 | 349 | 335 | 346 | 83,000 | 1,730 |
| 2001-10-11 | 343 | 343 | 337 | 343 | 38,000 | 1,715 |
| 2001-10-10 | 336 | 347 | 336 | 338 | 57,000 | 1,690 |
| 2001-10-09 | 340 | 355 | 340 | 344 | 54,000 | 1,720 |
| 2001-10-05 | 360 | 360 | 350 | 350 | 81,000 | 1,750 |
| 2001-10-04 | 358 | 360 | 356 | 360 | 127,000 | 1,800 |
| 2001-10-03 | 355 | 359 | 351 | 353 | 115,000 | 1,765 |
| 2001-10-02 | 359 | 360 | 350 | 358 | 53,000 | 1,790 |
| 2001-10-01 | 350 | 364 | 349 | 360 | 171,000 | 1,800 |
| 2001-09-28 | 357 | 360 | 352 | 360 | 52,000 | 1,800 |
| 2001-09-27 | 353 | 357 | 348 | 357 | 60,000 | 1,785 |
| 2001-09-26 | 368 | 368 | 353 | 358 | 118,000 | 1,790 |
| 2001-09-25 | 366 | 369 | 363 | 368 | 179,000 | 1,840 |
| 2001-09-21 | 355 | 360 | 351 | 360 | 140,000 | 1,800 |
| 2001-09-20 | 368 | 369 | 357 | 365 | 184,000 | 1,825 |
| 2001-09-19 | 354 | 370 | 350 | 363 | 388,000 | 1,815 |
| 2001-09-18 | 340 | 349 | 339 | 349 | 195,000 | 1,745 |
| 2001-09-17 | 349 | 349 | 333 | 340 | 161,000 | 1,700 |
| 2001-09-14 | 340 | 350 | 334 | 350 | 232,000 | 1,750 |
| 2001-09-13 | 310 | 333 | 303 | 332 | 211,000 | 1,660 |
| 2001-09-12 | 330 | 340 | 315 | 315 | 199,000 | 1,575 |
| 2001-09-11 | 353 | 359 | 351 | 355 | 191,000 | 1,775 |
| 2001-09-10 | 345 | 354 | 341 | 354 | 165,000 | 1,770 |
| 2001-09-07 | 351 | 351 | 346 | 348 | 145,000 | 1,740 |
| 2001-09-06 | 356 | 357 | 349 | 356 | 188,000 | 1,780 |
| 2001-09-05 | 341 | 353 | 337 | 348 | 247,000 | 1,740 |
| 2001-09-04 | 335 | 340 | 330 | 336 | 271,000 | 1,680 |
| 2001-09-03 | 337 | 347 | 337 | 337 | 214,000 | 1,685 |
| 2001-08-31 | 337 | 348 | 337 | 341 | 258,000 | 1,705 |
| 2001-08-30 | 336 | 347 | 336 | 347 | 193,000 | 1,735 |
| 2001-08-29 | 362 | 364 | 350 | 350 | 199,000 | 1,750 |
| 2001-08-28 | 370 | 372 | 355 | 367 | 461,000 | 1,835 |
| 2001-08-27 | 351 | 370 | 350 | 370 | 864,000 | 1,850 |
| 2001-08-24 | 347 | 347 | 333 | 340 | 212,000 | 1,700 |
| 2001-08-23 | 349 | 354 | 335 | 335 | 295,000 | 1,675 |
| 2001-08-22 | 327 | 347 | 327 | 345 | 881,000 | 1,725 |
| 2001-08-21 | 308 | 330 | 304 | 317 | 518,000 | 1,585 |
| 2001-08-20 | 302 | 309 | 302 | 306 | 451,000 | 1,530 |
| 2001-08-17 | 303 | 305 | 300 | 302 | 404,000 | 1,510 |
| 2001-08-16 | 298 | 305 | 298 | 303 | 240,000 | 1,515 |
| 2001-08-15 | 303 | 305 | 300 | 300 | 196,000 | 1,500 |
| 2001-08-14 | 300 | 302 | 296 | 300 | 223,000 | 1,500 |
| 2001-08-13 | 308 | 308 | 301 | 302 | 86,000 | 1,510 |
| 2001-08-10 | 310 | 313 | 310 | 311 | 186,000 | 1,555 |
| 2001-08-09 | 315 | 316 | 312 | 314 | 89,000 | 1,570 |
| 2001-08-08 | 318 | 319 | 316 | 318 | 300,000 | 1,590 |
| 2001-08-07 | 325 | 325 | 316 | 319 | 300,000 | 1,595 |
| 2001-08-06 | 320 | 325 | 316 | 325 | 138,000 | 1,625 |
| 2001-08-03 | 317 | 321 | 315 | 315 | 146,000 | 1,575 |
| 2001-08-02 | 316 | 325 | 315 | 317 | 114,000 | 1,585 |
| 2001-08-01 | 314 | 317 | 312 | 317 | 190,000 | 1,585 |
| 2001-07-31 | 318 | 319 | 309 | 314 | 79,000 | 1,570 |
| 2001-07-30 | 319 | 322 | 314 | 319 | 79,000 | 1,595 |
| 2001-07-27 | 308 | 315 | 305 | 314 | 98,000 | 1,570 |
| 2001-07-26 | 310 | 312 | 306 | 306 | 121,000 | 1,530 |
| 2001-07-25 | 313 | 313 | 306 | 310 | 172,000 | 1,550 |
| 2001-07-24 | 315 | 315 | 305 | 308 | 63,000 | 1,540 |
| 2001-07-23 | 319 | 320 | 308 | 315 | 79,000 | 1,575 |
| 2001-07-19 | 325 | 325 | 310 | 315 | 72,000 | 1,575 |
| 2001-07-18 | 334 | 335 | 324 | 324 | 69,000 | 1,620 |
| 2001-07-17 | 341 | 341 | 332 | 332 | 56,000 | 1,660 |
| 2001-07-16 | 335 | 336 | 330 | 336 | 45,000 | 1,680 |
| 2001-07-13 | 339 | 340 | 328 | 340 | 76,000 | 1,700 |
| 2001-07-12 | 329 | 344 | 328 | 340 | 206,000 | 1,700 |
| 2001-07-11 | 331 | 332 | 327 | 329 | 82,000 | 1,645 |
| 2001-07-10 | 340 | 340 | 333 | 335 | 117,000 | 1,675 |
| 2001-07-09 | 351 | 351 | 337 | 343 | 44,000 | 1,715 |
| 2001-07-06 | 360 | 360 | 351 | 359 | 128,000 | 1,795 |
| 2001-07-05 | 353 | 367 | 353 | 364 | 340,000 | 1,820 |
| 2001-07-04 | 357 | 357 | 350 | 355 | 109,000 | 1,775 |
| 2001-07-03 | 353 | 359 | 350 | 355 | 206,000 | 1,775 |
| 2001-07-02 | 351 | 353 | 338 | 348 | 74,000 | 1,740 |
| 2001-06-29 | 349 | 355 | 344 | 347 | 61,000 | 1,735 |
| 2001-06-28 | 348 | 355 | 342 | 349 | 49,000 | 1,745 |
| 2001-06-27 | 358 | 365 | 348 | 358 | 173,000 | 1,790 |
| 2001-06-26 | 345 | 357 | 338 | 357 | 125,000 | 1,785 |
| 2001-06-25 | 350 | 351 | 342 | 349 | 88,000 | 1,745 |
| 2001-06-22 | 336 | 345 | 336 | 345 | 70,000 | 1,725 |
| 2001-06-21 | 336 | 340 | 332 | 336 | 38,000 | 1,680 |
| 2001-06-20 | 336 | 336 | 331 | 331 | 62,000 | 1,655 |
| 2001-06-19 | 343 | 345 | 333 | 336 | 65,000 | 1,680 |
| 2001-06-18 | 334 | 345 | 331 | 345 | 123,000 | 1,725 |
| 2001-06-15 | 336 | 336 | 324 | 334 | 96,000 | 1,670 |
| 2001-06-14 | 345 | 345 | 336 | 339 | 166,000 | 1,695 |
| 2001-06-13 | 352 | 360 | 345 | 347 | 613,000 | 1,735 |
| 2001-06-12 | 335 | 360 | 335 | 347 | 991,000 | 1,735 |
| 2001-06-11 | 322 | 324 | 320 | 324 | 47,000 | 1,620 |
| 2001-06-08 | 324 | 325 | 318 | 321 | 188,000 | 1,605 |
| 2001-06-07 | 312 | 325 | 312 | 322 | 70,000 | 1,610 |
| 2001-06-06 | 328 | 329 | 309 | 309 | 79,000 | 1,545 |
| 2001-06-05 | 316 | 325 | 315 | 325 | 134,000 | 1,625 |
| 2001-06-04 | 317 | 320 | 305 | 317 | 78,000 | 1,585 |
| 2001-06-01 | 307 | 316 | 305 | 314 | 137,000 | 1,570 |
| 2001-05-31 | 302 | 310 | 302 | 302 | 83,000 | 1,510 |
| 2001-05-30 | 310 | 315 | 306 | 307 | 79,000 | 1,535 |
| 2001-05-29 | 314 | 316 | 310 | 315 | 101,000 | 1,575 |
| 2001-05-28 | 314 | 316 | 310 | 315 | 69,000 | 1,575 |
| 2001-05-25 | 311 | 313 | 306 | 313 | 90,000 | 1,565 |
| 2001-05-24 | 309 | 310 | 306 | 306 | 48,000 | 1,530 |
| 2001-05-23 | 308 | 310 | 304 | 308 | 264,000 | 1,540 |
| 2001-05-22 | 310 | 310 | 305 | 306 | 229,000 | 1,530 |
| 2001-05-21 | 308 | 312 | 301 | 308 | 211,000 | 1,540 |
| 2001-05-18 | 300 | 310 | 299 | 303 | 122,000 | 1,515 |
| 2001-05-17 | 300 | 304 | 298 | 304 | 80,000 | 1,520 |
| 2001-05-16 | 292 | 298 | 292 | 298 | 41,000 | 1,490 |
| 2001-05-15 | 296 | 300 | 292 | 292 | 64,000 | 1,460 |
| 2001-05-14 | 300 | 304 | 295 | 298 | 73,000 | 1,490 |
| 2001-05-11 | 304 | 308 | 300 | 300 | 77,000 | 1,500 |
| 2001-05-10 | 308 | 308 | 300 | 305 | 34,000 | 1,525 |
| 2001-05-09 | 309 | 309 | 304 | 308 | 40,000 | 1,540 |
| 2001-05-08 | 308 | 315 | 305 | 309 | 55,000 | 1,545 |
| 2001-05-07 | 314 | 316 | 311 | 312 | 37,000 | 1,560 |
| 2001-05-02 | 318 | 318 | 310 | 314 | 110,000 | 1,570 |
| 2001-05-01 | 305 | 313 | 300 | 308 | 318,000 | 1,540 |
| 2001-04-27 | 315 | 319 | 315 | 315 | 52,000 | 1,575 |
| 2001-04-26 | 313 | 318 | 313 | 314 | 48,000 | 1,570 |
| 2001-04-25 | 310 | 313 | 307 | 311 | 40,000 | 1,555 |
| 2001-04-24 | 300 | 307 | 300 | 307 | 137,000 | 1,535 |
| 2001-04-23 | 303 | 305 | 299 | 299 | 45,000 | 1,495 |
| 2001-04-20 | 307 | 307 | 299 | 300 | 52,000 | 1,500 |
| 2001-04-19 | 305 | 310 | 300 | 306 | 138,000 | 1,530 |
| 2001-04-18 | 300 | 303 | 300 | 303 | 67,000 | 1,515 |
| 2001-04-17 | 303 | 305 | 300 | 300 | 68,000 | 1,500 |
| 2001-04-16 | 300 | 301 | 297 | 301 | 44,000 | 1,505 |
| 2001-04-13 | 300 | 301 | 299 | 300 | 31,000 | 1,500 |
| 2001-04-12 | 299 | 301 | 297 | 299 | 44,000 | 1,495 |
| 2001-04-11 | 300 | 300 | 296 | 299 | 20,000 | 1,495 |
| 2001-04-10 | 299 | 299 | 296 | 296 | 25,000 | 1,480 |
| 2001-04-09 | 300 | 300 | 295 | 295 | 33,000 | 1,475 |
| 2001-04-06 | 308 | 308 | 292 | 296 | 114,000 | 1,480 |
| 2001-04-05 | 298 | 303 | 298 | 298 | 138,000 | 1,490 |
| 2001-04-04 | 286 | 299 | 286 | 289 | 259,000 | 1,445 |
| 2001-04-03 | 295 | 302 | 285 | 290 | 189,000 | 1,450 |
| 2001-04-02 | 300 | 310 | 290 | 304 | 71,000 | 1,520 |
| 2001-03-30 | 308 | 308 | 285 | 285 | 126,000 | 1,425 |
| 2001-03-29 | 319 | 319 | 298 | 298 | 33,000 | 1,490 |
| 2001-03-28 | 325 | 330 | 319 | 320 | 29,000 | 1,600 |
| 2001-03-27 | 331 | 340 | 321 | 321 | 36,000 | 1,605 |
| 2001-03-26 | 315 | 345 | 313 | 345 | 132,000 | 1,725 |
| 2001-03-23 | 323 | 323 | 312 | 315 | 36,000 | 1,575 |
| 2001-03-22 | 312 | 323 | 312 | 312 | 27,000 | 1,560 |
| 2001-03-21 | 304 | 312 | 304 | 312 | 81,000 | 1,560 |
| 2001-03-19 | 300 | 309 | 300 | 305 | 36,000 | 1,525 |
| 2001-03-16 | 297 | 304 | 297 | 297 | 23,000 | 1,485 |
| 2001-03-15 | 281 | 300 | 281 | 300 | 33,000 | 1,500 |
| 2001-03-14 | 283 | 284 | 281 | 281 | 24,000 | 1,405 |
| 2001-03-13 | 296 | 296 | 280 | 281 | 76,000 | 1,405 |
| 2001-03-12 | 293 | 299 | 293 | 295 | 105,000 | 1,475 |
| 2001-03-09 | 295 | 305 | 295 | 298 | 147,000 | 1,490 |
| 2001-03-08 | 295 | 308 | 295 | 304 | 26,000 | 1,520 |
| 2001-03-07 | 295 | 310 | 293 | 301 | 52,000 | 1,505 |
| 2001-03-06 | 296 | 296 | 294 | 296 | 54,000 | 1,480 |
| 2001-03-05 | 295 | 303 | 294 | 294 | 72,000 | 1,470 |
| 2001-03-02 | 295 | 298 | 295 | 295 | 63,000 | 1,475 |
| 2001-03-01 | 310 | 310 | 295 | 300 | 73,000 | 1,500 |
| 2001-02-28 | 325 | 325 | 316 | 320 | 38,000 | 1,600 |
| 2001-02-27 | 321 | 333 | 321 | 330 | 90,000 | 1,650 |
| 2001-02-26 | 315 | 327 | 315 | 326 | 84,000 | 1,630 |
| 2001-02-23 | 312 | 320 | 312 | 320 | 72,000 | 1,600 |
| 2001-02-22 | 315 | 315 | 308 | 312 | 35,000 | 1,560 |
| 2001-02-21 | 310 | 320 | 309 | 320 | 58,000 | 1,600 |
| 2001-02-20 | 305 | 315 | 304 | 306 | 110,000 | 1,530 |
| 2001-02-19 | 304 | 305 | 300 | 300 | 59,000 | 1,500 |
| 2001-02-16 | 310 | 310 | 296 | 296 | 74,000 | 1,480 |
| 2001-02-15 | 305 | 309 | 300 | 309 | 69,000 | 1,545 |
| 2001-02-14 | 297 | 305 | 295 | 305 | 116,000 | 1,525 |
| 2001-02-13 | 294 | 299 | 293 | 299 | 70,000 | 1,495 |
| 2001-02-09 | 282 | 297 | 280 | 284 | 65,000 | 1,420 |
| 2001-02-08 | 292 | 292 | 280 | 282 | 39,000 | 1,410 |
| 2001-02-07 | 290 | 299 | 290 | 291 | 52,000 | 1,455 |
| 2001-02-06 | 291 | 299 | 290 | 290 | 65,000 | 1,450 |
| 2001-02-05 | 291 | 294 | 290 | 290 | 38,000 | 1,450 |
| 2001-02-02 | 290 | 299 | 290 | 291 | 57,000 | 1,455 |
| 2001-02-01 | 290 | 299 | 290 | 298 | 63,000 | 1,490 |
| 2001-01-31 | 290 | 300 | 290 | 292 | 72,000 | 1,460 |
| 2001-01-30 | 286 | 290 | 286 | 290 | 37,000 | 1,450 |
| 2001-01-29 | 286 | 290 | 286 | 286 | 35,000 | 1,430 |
| 2001-01-26 | 291 | 295 | 291 | 291 | 33,000 | 1,455 |
| 2001-01-25 | 300 | 303 | 300 | 301 | 208,000 | 1,505 |
| 2001-01-24 | 295 | 300 | 295 | 298 | 87,000 | 1,490 |
| 2001-01-23 | 296 | 300 | 295 | 298 | 31,000 | 1,490 |
| 2001-01-22 | 293 | 299 | 293 | 297 | 30,000 | 1,485 |
| 2001-01-19 | 300 | 303 | 298 | 298 | 44,000 | 1,490 |
| 2001-01-18 | 285 | 308 | 285 | 305 | 66,000 | 1,525 |
| 2001-01-17 | 287 | 295 | 287 | 290 | 24,000 | 1,450 |
| 2001-01-16 | 286 | 297 | 286 | 292 | 39,000 | 1,460 |
| 2001-01-15 | 287 | 294 | 285 | 285 | 30,000 | 1,425 |
| 2001-01-12 | 289 | 295 | 286 | 287 | 45,000 | 1,435 |
| 2001-01-11 | 285 | 299 | 285 | 299 | 30,000 | 1,495 |
| 2001-01-10 | 285 | 290 | 284 | 290 | 27,000 | 1,450 |
| 2001-01-09 | 282 | 285 | 282 | 284 | 43,000 | 1,420 |
| 2001-01-05 | 281 | 290 | 281 | 290 | 31,000 | 1,450 |
| 2001-01-04 | 296 | 297 | 296 | 296 | 22,000 | 1,480 |
分割・併合履歴 ： [2016-09-28]1株→0.2株