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 |
---|---|---|---|---|---|---|
2002-12-30 | 204 | 212 | 204 | 212 | 47,000 | 1,060 |
2002-12-27 | 211 | 213 | 208 | 213 | 159,000 | 1,065 |
2002-12-26 | 205 | 207 | 204 | 206 | 74,000 | 1,030 |
2002-12-25 | 205 | 205 | 200 | 200 | 130,000 | 1,000 |
2002-12-24 | 199 | 200 | 196 | 200 | 149,000 | 1,000 |
2002-12-20 | 195 | 199 | 192 | 198 | 152,000 | 990 |
2002-12-19 | 200 | 201 | 192 | 195 | 243,000 | 975 |
2002-12-18 | 207 | 207 | 201 | 202 | 121,000 | 1,010 |
2002-12-17 | 209 | 209 | 200 | 202 | 222,000 | 1,010 |
2002-12-16 | 210 | 211 | 208 | 208 | 108,000 | 1,040 |
2002-12-13 | 214 | 214 | 212 | 212 | 216,000 | 1,060 |
2002-12-12 | 216 | 218 | 213 | 214 | 48,000 | 1,070 |
2002-12-11 | 219 | 219 | 213 | 219 | 62,000 | 1,095 |
2002-12-10 | 221 | 222 | 220 | 221 | 79,000 | 1,105 |
2002-12-09 | 225 | 225 | 222 | 222 | 39,000 | 1,110 |
2002-12-06 | 229 | 229 | 223 | 225 | 139,000 | 1,125 |
2002-12-05 | 222 | 223 | 222 | 223 | 72,000 | 1,115 |
2002-12-04 | 227 | 230 | 225 | 225 | 65,000 | 1,125 |
2002-12-03 | 226 | 231 | 225 | 226 | 115,000 | 1,130 |
2002-12-02 | 221 | 228 | 221 | 227 | 50,000 | 1,135 |
2002-11-29 | 234 | 235 | 226 | 231 | 179,000 | 1,155 |
2002-11-28 | 225 | 235 | 225 | 229 | 64,000 | 1,145 |
2002-11-27 | 232 | 239 | 220 | 220 | 65,000 | 1,100 |
2002-11-26 | 231 | 239 | 231 | 232 | 65,000 | 1,160 |
2002-11-25 | 234 | 240 | 230 | 230 | 109,000 | 1,150 |
2002-11-22 | 235 | 237 | 223 | 233 | 53,000 | 1,165 |
2002-11-21 | 230 | 233 | 230 | 233 | 37,000 | 1,165 |
2002-11-20 | 212 | 230 | 212 | 230 | 49,000 | 1,150 |
2002-11-19 | 222 | 222 | 208 | 217 | 39,000 | 1,085 |
2002-11-18 | 244 | 244 | 224 | 231 | 78,000 | 1,155 |
2002-11-15 | 230 | 234 | 229 | 234 | 37,000 | 1,170 |
2002-11-14 | 234 | 236 | 230 | 230 | 50,000 | 1,150 |
2002-11-13 | 234 | 240 | 230 | 231 | 40,000 | 1,155 |
2002-11-12 | 245 | 245 | 236 | 239 | 62,000 | 1,195 |
2002-11-11 | 248 | 249 | 244 | 244 | 42,000 | 1,220 |
2002-11-08 | 249 | 250 | 247 | 250 | 60,000 | 1,250 |
2002-11-07 | 260 | 260 | 252 | 255 | 62,000 | 1,275 |
2002-11-06 | 257 | 259 | 252 | 259 | 74,000 | 1,295 |
2002-11-05 | 250 | 252 | 246 | 252 | 51,000 | 1,260 |
2002-11-01 | 250 | 251 | 244 | 245 | 80,000 | 1,225 |
2002-10-31 | 248 | 248 | 242 | 245 | 24,000 | 1,225 |
2002-10-30 | 243 | 249 | 243 | 244 | 65,000 | 1,220 |
2002-10-29 | 249 | 249 | 243 | 245 | 59,000 | 1,225 |
2002-10-28 | 249 | 249 | 244 | 249 | 55,000 | 1,245 |
2002-10-25 | 257 | 257 | 245 | 249 | 86,000 | 1,245 |
2002-10-24 | 255 | 255 | 246 | 250 | 40,000 | 1,250 |
2002-10-23 | 248 | 250 | 246 | 250 | 78,000 | 1,250 |
2002-10-22 | 257 | 257 | 248 | 248 | 45,000 | 1,240 |
2002-10-21 | 261 | 261 | 255 | 255 | 65,000 | 1,275 |
2002-10-18 | 255 | 255 | 247 | 254 | 99,000 | 1,270 |
2002-10-17 | 256 | 258 | 244 | 245 | 44,000 | 1,225 |
2002-10-16 | 254 | 255 | 250 | 250 | 36,000 | 1,250 |
2002-10-15 | 258 | 258 | 250 | 252 | 41,000 | 1,260 |
2002-10-11 | 259 | 259 | 249 | 249 | 76,000 | 1,245 |
2002-10-10 | 247 | 248 | 240 | 244 | 48,000 | 1,220 |
2002-10-09 | 257 | 257 | 246 | 247 | 48,000 | 1,235 |
2002-10-08 | 263 | 264 | 254 | 255 | 49,000 | 1,275 |
2002-10-07 | 267 | 268 | 259 | 259 | 73,000 | 1,295 |
2002-10-04 | 275 | 275 | 269 | 270 | 94,000 | 1,350 |
2002-10-03 | 295 | 295 | 282 | 282 | 45,000 | 1,410 |
2002-10-02 | 289 | 291 | 288 | 290 | 18,000 | 1,450 |
2002-10-01 | 291 | 291 | 288 | 289 | 25,000 | 1,445 |
2002-09-30 | 298 | 298 | 293 | 294 | 28,000 | 1,470 |
2002-09-27 | 298 | 300 | 296 | 300 | 46,000 | 1,500 |
2002-09-26 | 295 | 297 | 290 | 291 | 36,000 | 1,455 |
2002-09-25 | 298 | 298 | 285 | 290 | 47,000 | 1,450 |
2002-09-24 | 299 | 299 | 294 | 298 | 52,000 | 1,490 |
2002-09-20 | 290 | 295 | 286 | 289 | 42,000 | 1,445 |
2002-09-19 | 283 | 294 | 283 | 285 | 42,000 | 1,425 |
2002-09-18 | 281 | 286 | 280 | 286 | 78,000 | 1,430 |
2002-09-17 | 273 | 287 | 273 | 286 | 72,000 | 1,430 |
2002-09-13 | 261 | 272 | 261 | 272 | 255,000 | 1,360 |
2002-09-12 | 280 | 285 | 280 | 281 | 33,000 | 1,405 |
2002-09-11 | 282 | 286 | 280 | 280 | 31,000 | 1,400 |
2002-09-10 | 276 | 283 | 276 | 282 | 47,000 | 1,410 |
2002-09-09 | 275 | 281 | 275 | 277 | 29,000 | 1,385 |
2002-09-06 | 275 | 279 | 273 | 275 | 27,000 | 1,375 |
2002-09-05 | 274 | 281 | 272 | 277 | 51,000 | 1,385 |
2002-09-04 | 280 | 280 | 272 | 274 | 93,000 | 1,370 |
2002-09-03 | 286 | 286 | 281 | 281 | 81,000 | 1,405 |
2002-09-02 | 290 | 292 | 286 | 290 | 70,000 | 1,450 |
2002-08-30 | 286 | 293 | 285 | 293 | 62,000 | 1,465 |
2002-08-29 | 291 | 296 | 286 | 286 | 84,000 | 1,430 |
2002-08-28 | 298 | 299 | 292 | 295 | 66,000 | 1,475 |
2002-08-27 | 296 | 301 | 296 | 301 | 40,000 | 1,505 |
2002-08-26 | 295 | 307 | 295 | 306 | 70,000 | 1,530 |
2002-08-23 | 305 | 305 | 299 | 299 | 61,000 | 1,495 |
2002-08-22 | 295 | 300 | 287 | 300 | 82,000 | 1,500 |
2002-08-21 | 292 | 300 | 292 | 292 | 55,000 | 1,460 |
2002-08-20 | 296 | 297 | 286 | 291 | 65,000 | 1,455 |
2002-08-19 | 301 | 301 | 295 | 296 | 101,000 | 1,480 |
2002-08-16 | 291 | 295 | 288 | 295 | 35,000 | 1,475 |
2002-08-15 | 288 | 291 | 288 | 291 | 39,000 | 1,455 |
2002-08-14 | 288 | 288 | 285 | 287 | 33,000 | 1,435 |
2002-08-13 | 285 | 287 | 282 | 285 | 68,000 | 1,425 |
2002-08-12 | 294 | 294 | 287 | 287 | 60,000 | 1,435 |
2002-08-09 | 295 | 296 | 285 | 296 | 96,000 | 1,480 |
2002-08-08 | 293 | 293 | 286 | 288 | 69,000 | 1,440 |
2002-08-07 | 286 | 292 | 286 | 292 | 35,000 | 1,460 |
2002-08-06 | 298 | 298 | 283 | 285 | 44,000 | 1,425 |
2002-08-05 | 295 | 299 | 295 | 295 | 21,000 | 1,475 |
2002-08-02 | 300 | 300 | 295 | 295 | 49,000 | 1,475 |
2002-08-01 | 298 | 298 | 295 | 295 | 32,000 | 1,475 |
2002-07-31 | 296 | 299 | 296 | 297 | 30,000 | 1,485 |
2002-07-30 | 300 | 301 | 296 | 297 | 43,000 | 1,485 |
2002-07-29 | 293 | 299 | 293 | 293 | 54,000 | 1,465 |
2002-07-26 | 304 | 304 | 295 | 297 | 94,000 | 1,485 |
2002-07-25 | 303 | 306 | 303 | 304 | 56,000 | 1,520 |
2002-07-24 | 306 | 307 | 301 | 301 | 78,000 | 1,505 |
2002-07-23 | 300 | 305 | 300 | 305 | 52,000 | 1,525 |
2002-07-22 | 298 | 304 | 298 | 302 | 58,000 | 1,510 |
2002-07-19 | 303 | 303 | 300 | 300 | 38,000 | 1,500 |
2002-07-18 | 305 | 306 | 301 | 303 | 71,000 | 1,515 |
2002-07-17 | 299 | 303 | 298 | 303 | 49,000 | 1,515 |
2002-07-16 | 309 | 309 | 298 | 299 | 99,000 | 1,495 |
2002-07-15 | 300 | 300 | 297 | 299 | 41,000 | 1,495 |
2002-07-12 | 301 | 301 | 299 | 299 | 26,000 | 1,495 |
2002-07-11 | 308 | 308 | 300 | 301 | 56,000 | 1,505 |
2002-07-10 | 311 | 313 | 309 | 309 | 77,000 | 1,545 |
2002-07-09 | 311 | 312 | 309 | 311 | 49,000 | 1,555 |
2002-07-08 | 314 | 314 | 310 | 311 | 77,000 | 1,555 |
2002-07-05 | 304 | 309 | 304 | 308 | 15,000 | 1,540 |
2002-07-04 | 310 | 311 | 305 | 308 | 69,000 | 1,540 |
2002-07-03 | 304 | 315 | 303 | 312 | 147,000 | 1,560 |
2002-07-02 | 299 | 307 | 299 | 307 | 94,000 | 1,535 |
2002-07-01 | 300 | 306 | 300 | 306 | 40,000 | 1,530 |
2002-06-28 | 297 | 300 | 297 | 298 | 76,000 | 1,490 |
2002-06-27 | 299 | 304 | 297 | 297 | 93,000 | 1,485 |
2002-06-26 | 299 | 303 | 298 | 300 | 96,000 | 1,500 |
2002-06-25 | 314 | 314 | 301 | 301 | 41,000 | 1,505 |
2002-06-24 | 300 | 309 | 297 | 308 | 38,000 | 1,540 |
2002-06-21 | 301 | 303 | 295 | 295 | 27,000 | 1,475 |
2002-06-20 | 300 | 301 | 296 | 301 | 40,000 | 1,505 |
2002-06-19 | 309 | 309 | 297 | 298 | 68,000 | 1,490 |
2002-06-18 | 310 | 314 | 303 | 304 | 92,000 | 1,520 |
2002-06-17 | 312 | 312 | 294 | 298 | 99,000 | 1,490 |
2002-06-14 | 315 | 317 | 312 | 312 | 313,000 | 1,560 |
2002-06-13 | 321 | 324 | 320 | 320 | 82,000 | 1,600 |
2002-06-12 | 320 | 325 | 317 | 324 | 181,000 | 1,620 |
2002-06-11 | 317 | 321 | 317 | 319 | 77,000 | 1,595 |
2002-06-10 | 322 | 327 | 312 | 312 | 95,000 | 1,560 |
2002-06-07 | 316 | 320 | 310 | 320 | 71,000 | 1,600 |
2002-06-06 | 326 | 327 | 315 | 316 | 157,000 | 1,580 |
2002-06-05 | 319 | 329 | 319 | 321 | 353,000 | 1,605 |
2002-06-04 | 316 | 320 | 314 | 320 | 193,000 | 1,600 |
2002-06-03 | 314 | 318 | 313 | 317 | 93,000 | 1,585 |
2002-05-31 | 306 | 309 | 302 | 304 | 61,000 | 1,520 |
2002-05-30 | 305 | 308 | 301 | 301 | 85,000 | 1,505 |
2002-05-29 | 301 | 305 | 301 | 305 | 134,000 | 1,525 |
2002-05-28 | 313 | 317 | 310 | 311 | 93,000 | 1,555 |
2002-05-27 | 319 | 320 | 311 | 313 | 121,000 | 1,565 |
2002-05-24 | 320 | 320 | 312 | 320 | 141,000 | 1,600 |
2002-05-23 | 317 | 320 | 315 | 317 | 103,000 | 1,585 |
2002-05-22 | 307 | 320 | 306 | 316 | 275,000 | 1,580 |
2002-05-21 | 299 | 307 | 299 | 307 | 160,000 | 1,535 |
2002-05-20 | 300 | 301 | 297 | 299 | 106,000 | 1,495 |
2002-05-17 | 296 | 300 | 295 | 295 | 77,000 | 1,475 |
2002-05-16 | 293 | 297 | 292 | 297 | 51,000 | 1,485 |
2002-05-15 | 295 | 301 | 293 | 293 | 265,000 | 1,465 |
2002-05-14 | 283 | 298 | 282 | 290 | 136,000 | 1,450 |
2002-05-13 | 283 | 285 | 282 | 282 | 45,000 | 1,410 |
2002-05-10 | 286 | 286 | 284 | 284 | 42,000 | 1,420 |
2002-05-09 | 284 | 286 | 283 | 285 | 90,000 | 1,425 |
2002-05-08 | 286 | 286 | 284 | 284 | 23,000 | 1,420 |
2002-05-07 | 289 | 289 | 283 | 283 | 22,000 | 1,415 |
2002-05-02 | 285 | 287 | 285 | 285 | 29,000 | 1,425 |
2002-05-01 | 287 | 288 | 283 | 285 | 103,000 | 1,425 |
2002-04-30 | 287 | 292 | 287 | 288 | 59,000 | 1,440 |
2002-04-26 | 291 | 291 | 286 | 287 | 70,000 | 1,435 |
2002-04-25 | 290 | 291 | 289 | 291 | 37,000 | 1,455 |
2002-04-24 | 290 | 292 | 287 | 287 | 48,000 | 1,435 |
2002-04-23 | 290 | 292 | 289 | 289 | 30,000 | 1,445 |
2002-04-22 | 296 | 296 | 288 | 296 | 48,000 | 1,480 |
2002-04-19 | 285 | 292 | 285 | 292 | 34,000 | 1,460 |
2002-04-18 | 288 | 288 | 285 | 286 | 38,000 | 1,430 |
2002-04-17 | 289 | 291 | 286 | 286 | 32,000 | 1,430 |
2002-04-16 | 285 | 291 | 285 | 289 | 92,000 | 1,445 |
2002-04-15 | 285 | 291 | 285 | 290 | 27,000 | 1,450 |
2002-04-12 | 291 | 293 | 283 | 283 | 42,000 | 1,415 |
2002-04-11 | 298 | 298 | 291 | 291 | 41,000 | 1,455 |
2002-04-10 | 293 | 298 | 292 | 298 | 23,000 | 1,490 |
2002-04-09 | 299 | 299 | 293 | 293 | 34,000 | 1,465 |
2002-04-08 | 300 | 300 | 298 | 298 | 23,000 | 1,490 |
2002-04-05 | 299 | 300 | 298 | 299 | 42,000 | 1,495 |
2002-04-04 | 290 | 300 | 290 | 293 | 77,000 | 1,465 |
2002-04-03 | 285 | 289 | 285 | 287 | 43,000 | 1,435 |
2002-04-02 | 283 | 287 | 283 | 287 | 27,000 | 1,435 |
2002-04-01 | 288 | 288 | 282 | 285 | 74,000 | 1,425 |
2002-03-29 | 293 | 294 | 289 | 289 | 63,000 | 1,445 |
2002-03-28 | 297 | 297 | 293 | 293 | 49,000 | 1,465 |
2002-03-27 | 295 | 303 | 295 | 302 | 42,000 | 1,510 |
2002-03-26 | 292 | 299 | 292 | 299 | 34,000 | 1,495 |
2002-03-25 | 308 | 308 | 298 | 301 | 140,000 | 1,505 |
2002-03-22 | 308 | 308 | 302 | 305 | 60,000 | 1,525 |
2002-03-20 | 309 | 310 | 302 | 305 | 239,000 | 1,525 |
2002-03-19 | 306 | 310 | 304 | 305 | 190,000 | 1,525 |
2002-03-18 | 310 | 313 | 304 | 304 | 116,000 | 1,520 |
2002-03-15 | 305 | 309 | 305 | 309 | 46,000 | 1,545 |
2002-03-14 | 304 | 306 | 304 | 304 | 51,000 | 1,520 |
2002-03-13 | 306 | 307 | 304 | 304 | 91,000 | 1,520 |
2002-03-12 | 315 | 315 | 308 | 308 | 64,000 | 1,540 |
2002-03-11 | 307 | 315 | 306 | 311 | 146,000 | 1,555 |
2002-03-08 | 315 | 319 | 302 | 303 | 317,000 | 1,515 |
2002-03-07 | 325 | 325 | 315 | 319 | 92,000 | 1,595 |
2002-03-06 | 326 | 326 | 315 | 317 | 48,000 | 1,585 |
2002-03-05 | 325 | 329 | 322 | 326 | 108,000 | 1,630 |
2002-03-04 | 317 | 328 | 313 | 320 | 95,000 | 1,600 |
2002-03-01 | 314 | 314 | 309 | 312 | 62,000 | 1,560 |
2002-02-28 | 315 | 317 | 307 | 309 | 81,000 | 1,545 |
2002-02-27 | 312 | 314 | 310 | 314 | 75,000 | 1,570 |
2002-02-26 | 304 | 310 | 304 | 310 | 41,000 | 1,550 |
2002-02-25 | 313 | 314 | 308 | 308 | 40,000 | 1,540 |
2002-02-22 | 313 | 313 | 309 | 313 | 67,000 | 1,565 |
2002-02-21 | 303 | 314 | 302 | 314 | 88,000 | 1,570 |
2002-02-20 | 306 | 314 | 303 | 304 | 29,000 | 1,520 |
2002-02-19 | 306 | 306 | 301 | 306 | 62,000 | 1,530 |
2002-02-18 | 307 | 315 | 307 | 310 | 14,000 | 1,550 |
2002-02-15 | 311 | 315 | 308 | 309 | 100,000 | 1,545 |
2002-02-14 | 310 | 316 | 310 | 314 | 66,000 | 1,570 |
2002-02-13 | 309 | 316 | 309 | 315 | 73,000 | 1,575 |
2002-02-12 | 309 | 310 | 307 | 310 | 53,000 | 1,550 |
2002-02-08 | 298 | 304 | 298 | 299 | 101,000 | 1,495 |
2002-02-07 | 300 | 305 | 298 | 302 | 37,000 | 1,510 |
2002-02-06 | 297 | 300 | 297 | 300 | 38,000 | 1,500 |
2002-02-05 | 305 | 305 | 296 | 301 | 77,000 | 1,505 |
2002-02-04 | 303 | 304 | 301 | 304 | 23,000 | 1,520 |
2002-02-01 | 302 | 307 | 300 | 301 | 79,000 | 1,505 |
2002-01-31 | 312 | 313 | 301 | 301 | 31,000 | 1,505 |
2002-01-30 | 306 | 308 | 303 | 307 | 78,000 | 1,535 |
2002-01-29 | 307 | 308 | 307 | 307 | 15,000 | 1,535 |
2002-01-28 | 312 | 312 | 307 | 311 | 27,000 | 1,555 |
2002-01-25 | 317 | 317 | 311 | 312 | 47,000 | 1,560 |
2002-01-24 | 305 | 310 | 305 | 310 | 38,000 | 1,550 |
2002-01-23 | 305 | 307 | 304 | 305 | 94,000 | 1,525 |
2002-01-22 | 321 | 321 | 309 | 311 | 62,000 | 1,555 |
2002-01-21 | 315 | 321 | 315 | 321 | 61,000 | 1,605 |
2002-01-18 | 311 | 315 | 307 | 315 | 39,000 | 1,575 |
2002-01-17 | 310 | 316 | 306 | 306 | 18,000 | 1,530 |
2002-01-16 | 320 | 320 | 305 | 310 | 71,000 | 1,550 |
2002-01-15 | 308 | 316 | 306 | 315 | 374,000 | 1,575 |
2002-01-11 | 306 | 310 | 304 | 309 | 209,000 | 1,545 |
2002-01-10 | 307 | 308 | 306 | 306 | 53,000 | 1,530 |
2002-01-09 | 316 | 323 | 305 | 312 | 129,000 | 1,560 |
2002-01-08 | 326 | 326 | 310 | 312 | 60,000 | 1,560 |
2002-01-07 | 332 | 332 | 331 | 331 | 8,000 | 1,655 |
2002-01-04 | 337 | 337 | 327 | 332 | 8,000 | 1,660 |
分割・併合履歴 : [2016-09-28]1株→0.2株