7905 大建工業(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-3020421220421247,0001,060
2002-12-27211213208213159,0001,065
2002-12-2620520720420674,0001,030
2002-12-25205205200200130,0001,000
2002-12-24199200196200149,0001,000
2002-12-20195199192198152,000990
2002-12-19200201192195243,000975
2002-12-18207207201202121,0001,010
2002-12-17209209200202222,0001,010
2002-12-16210211208208108,0001,040
2002-12-13214214212212216,0001,060
2002-12-1221621821321448,0001,070
2002-12-1121921921321962,0001,095
2002-12-1022122222022179,0001,105
2002-12-0922522522222239,0001,110
2002-12-06229229223225139,0001,125
2002-12-0522222322222372,0001,115
2002-12-0422723022522565,0001,125
2002-12-03226231225226115,0001,130
2002-12-0222122822122750,0001,135
2002-11-29234235226231179,0001,155
2002-11-2822523522522964,0001,145
2002-11-2723223922022065,0001,100
2002-11-2623123923123265,0001,160
2002-11-25234240230230109,0001,150
2002-11-2223523722323353,0001,165
2002-11-2123023323023337,0001,165
2002-11-2021223021223049,0001,150
2002-11-1922222220821739,0001,085
2002-11-1824424422423178,0001,155
2002-11-1523023422923437,0001,170
2002-11-1423423623023050,0001,150
2002-11-1323424023023140,0001,155
2002-11-1224524523623962,0001,195
2002-11-1124824924424442,0001,220
2002-11-0824925024725060,0001,250
2002-11-0726026025225562,0001,275
2002-11-0625725925225974,0001,295
2002-11-0525025224625251,0001,260
2002-11-0125025124424580,0001,225
2002-10-3124824824224524,0001,225
2002-10-3024324924324465,0001,220
2002-10-2924924924324559,0001,225
2002-10-2824924924424955,0001,245
2002-10-2525725724524986,0001,245
2002-10-2425525524625040,0001,250
2002-10-2324825024625078,0001,250
2002-10-2225725724824845,0001,240
2002-10-2126126125525565,0001,275
2002-10-1825525524725499,0001,270
2002-10-1725625824424544,0001,225
2002-10-1625425525025036,0001,250
2002-10-1525825825025241,0001,260
2002-10-1125925924924976,0001,245
2002-10-1024724824024448,0001,220
2002-10-0925725724624748,0001,235
2002-10-0826326425425549,0001,275
2002-10-0726726825925973,0001,295
2002-10-0427527526927094,0001,350
2002-10-0329529528228245,0001,410
2002-10-0228929128829018,0001,450
2002-10-0129129128828925,0001,445
2002-09-3029829829329428,0001,470
2002-09-2729830029630046,0001,500
2002-09-2629529729029136,0001,455
2002-09-2529829828529047,0001,450
2002-09-2429929929429852,0001,490
2002-09-2029029528628942,0001,445
2002-09-1928329428328542,0001,425
2002-09-1828128628028678,0001,430
2002-09-1727328727328672,0001,430
2002-09-13261272261272255,0001,360
2002-09-1228028528028133,0001,405
2002-09-1128228628028031,0001,400
2002-09-1027628327628247,0001,410
2002-09-0927528127527729,0001,385
2002-09-0627527927327527,0001,375
2002-09-0527428127227751,0001,385
2002-09-0428028027227493,0001,370
2002-09-0328628628128181,0001,405
2002-09-0229029228629070,0001,450
2002-08-3028629328529362,0001,465
2002-08-2929129628628684,0001,430
2002-08-2829829929229566,0001,475
2002-08-2729630129630140,0001,505
2002-08-2629530729530670,0001,530
2002-08-2330530529929961,0001,495
2002-08-2229530028730082,0001,500
2002-08-2129230029229255,0001,460
2002-08-2029629728629165,0001,455
2002-08-19301301295296101,0001,480
2002-08-1629129528829535,0001,475
2002-08-1528829128829139,0001,455
2002-08-1428828828528733,0001,435
2002-08-1328528728228568,0001,425
2002-08-1229429428728760,0001,435
2002-08-0929529628529696,0001,480
2002-08-0829329328628869,0001,440
2002-08-0728629228629235,0001,460
2002-08-0629829828328544,0001,425
2002-08-0529529929529521,0001,475
2002-08-0230030029529549,0001,475
2002-08-0129829829529532,0001,475
2002-07-3129629929629730,0001,485
2002-07-3030030129629743,0001,485
2002-07-2929329929329354,0001,465
2002-07-2630430429529794,0001,485
2002-07-2530330630330456,0001,520
2002-07-2430630730130178,0001,505
2002-07-2330030530030552,0001,525
2002-07-2229830429830258,0001,510
2002-07-1930330330030038,0001,500
2002-07-1830530630130371,0001,515
2002-07-1729930329830349,0001,515
2002-07-1630930929829999,0001,495
2002-07-1530030029729941,0001,495
2002-07-1230130129929926,0001,495
2002-07-1130830830030156,0001,505
2002-07-1031131330930977,0001,545
2002-07-0931131230931149,0001,555
2002-07-0831431431031177,0001,555
2002-07-0530430930430815,0001,540
2002-07-0431031130530869,0001,540
2002-07-03304315303312147,0001,560
2002-07-0229930729930794,0001,535
2002-07-0130030630030640,0001,530
2002-06-2829730029729876,0001,490
2002-06-2729930429729793,0001,485
2002-06-2629930329830096,0001,500
2002-06-2531431430130141,0001,505
2002-06-2430030929730838,0001,540
2002-06-2130130329529527,0001,475
2002-06-2030030129630140,0001,505
2002-06-1930930929729868,0001,490
2002-06-1831031430330492,0001,520
2002-06-1731231229429899,0001,490
2002-06-14315317312312313,0001,560
2002-06-1332132432032082,0001,600
2002-06-12320325317324181,0001,620
2002-06-1131732131731977,0001,595
2002-06-1032232731231295,0001,560
2002-06-0731632031032071,0001,600
2002-06-06326327315316157,0001,580
2002-06-05319329319321353,0001,605
2002-06-04316320314320193,0001,600
2002-06-0331431831331793,0001,585
2002-05-3130630930230461,0001,520
2002-05-3030530830130185,0001,505
2002-05-29301305301305134,0001,525
2002-05-2831331731031193,0001,555
2002-05-27319320311313121,0001,565
2002-05-24320320312320141,0001,600
2002-05-23317320315317103,0001,585
2002-05-22307320306316275,0001,580
2002-05-21299307299307160,0001,535
2002-05-20300301297299106,0001,495
2002-05-1729630029529577,0001,475
2002-05-1629329729229751,0001,485
2002-05-15295301293293265,0001,465
2002-05-14283298282290136,0001,450
2002-05-1328328528228245,0001,410
2002-05-1028628628428442,0001,420
2002-05-0928428628328590,0001,425
2002-05-0828628628428423,0001,420
2002-05-0728928928328322,0001,415
2002-05-0228528728528529,0001,425
2002-05-01287288283285103,0001,425
2002-04-3028729228728859,0001,440
2002-04-2629129128628770,0001,435
2002-04-2529029128929137,0001,455
2002-04-2429029228728748,0001,435
2002-04-2329029228928930,0001,445
2002-04-2229629628829648,0001,480
2002-04-1928529228529234,0001,460
2002-04-1828828828528638,0001,430
2002-04-1728929128628632,0001,430
2002-04-1628529128528992,0001,445
2002-04-1528529128529027,0001,450
2002-04-1229129328328342,0001,415
2002-04-1129829829129141,0001,455
2002-04-1029329829229823,0001,490
2002-04-0929929929329334,0001,465
2002-04-0830030029829823,0001,490
2002-04-0529930029829942,0001,495
2002-04-0429030029029377,0001,465
2002-04-0328528928528743,0001,435
2002-04-0228328728328727,0001,435
2002-04-0128828828228574,0001,425
2002-03-2929329428928963,0001,445
2002-03-2829729729329349,0001,465
2002-03-2729530329530242,0001,510
2002-03-2629229929229934,0001,495
2002-03-25308308298301140,0001,505
2002-03-2230830830230560,0001,525
2002-03-20309310302305239,0001,525
2002-03-19306310304305190,0001,525
2002-03-18310313304304116,0001,520
2002-03-1530530930530946,0001,545
2002-03-1430430630430451,0001,520
2002-03-1330630730430491,0001,520
2002-03-1231531530830864,0001,540
2002-03-11307315306311146,0001,555
2002-03-08315319302303317,0001,515
2002-03-0732532531531992,0001,595
2002-03-0632632631531748,0001,585
2002-03-05325329322326108,0001,630
2002-03-0431732831332095,0001,600
2002-03-0131431430931262,0001,560
2002-02-2831531730730981,0001,545
2002-02-2731231431031475,0001,570
2002-02-2630431030431041,0001,550
2002-02-2531331430830840,0001,540
2002-02-2231331330931367,0001,565
2002-02-2130331430231488,0001,570
2002-02-2030631430330429,0001,520
2002-02-1930630630130662,0001,530
2002-02-1830731530731014,0001,550
2002-02-15311315308309100,0001,545
2002-02-1431031631031466,0001,570
2002-02-1330931630931573,0001,575
2002-02-1230931030731053,0001,550
2002-02-08298304298299101,0001,495
2002-02-0730030529830237,0001,510
2002-02-0629730029730038,0001,500
2002-02-0530530529630177,0001,505
2002-02-0430330430130423,0001,520
2002-02-0130230730030179,0001,505
2002-01-3131231330130131,0001,505
2002-01-3030630830330778,0001,535
2002-01-2930730830730715,0001,535
2002-01-2831231230731127,0001,555
2002-01-2531731731131247,0001,560
2002-01-2430531030531038,0001,550
2002-01-2330530730430594,0001,525
2002-01-2232132130931162,0001,555
2002-01-2131532131532161,0001,605
2002-01-1831131530731539,0001,575
2002-01-1731031630630618,0001,530
2002-01-1632032030531071,0001,550
2002-01-15308316306315374,0001,575
2002-01-11306310304309209,0001,545
2002-01-1030730830630653,0001,530
2002-01-09316323305312129,0001,560
2002-01-0832632631031260,0001,560
2002-01-073323323313318,0001,655
2002-01-043373373273328,0001,660

分割・併合履歴 : [2016-09-28]1株→0.2株