7905 大建工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 379 | 388 | 376 | 387 | 224,000 | 1,935 |
| 2003-12-29 | 371 | 376 | 370 | 374 | 258,000 | 1,870 |
| 2003-12-26 | 365 | 373 | 360 | 371 | 381,000 | 1,855 |
| 2003-12-25 | 373 | 376 | 368 | 370 | 238,000 | 1,850 |
| 2003-12-24 | 365 | 374 | 365 | 373 | 208,000 | 1,865 |
| 2003-12-22 | 362 | 367 | 362 | 366 | 136,000 | 1,830 |
| 2003-12-19 | 364 | 374 | 363 | 365 | 413,000 | 1,825 |
| 2003-12-18 | 355 | 364 | 355 | 363 | 260,000 | 1,815 |
| 2003-12-17 | 359 | 360 | 351 | 352 | 218,000 | 1,760 |
| 2003-12-16 | 359 | 360 | 352 | 358 | 133,000 | 1,790 |
| 2003-12-15 | 357 | 364 | 355 | 360 | 354,000 | 1,800 |
| 2003-12-12 | 360 | 361 | 350 | 354 | 492,000 | 1,770 |
| 2003-12-11 | 350 | 362 | 348 | 362 | 1,158,000 | 1,810 |
| 2003-12-10 | 351 | 351 | 343 | 347 | 594,000 | 1,735 |
| 2003-12-09 | 335 | 348 | 327 | 346 | 462,000 | 1,730 |
| 2003-12-08 | 332 | 341 | 326 | 335 | 413,000 | 1,675 |
| 2003-12-05 | 335 | 337 | 326 | 333 | 495,000 | 1,665 |
| 2003-12-04 | 328 | 342 | 328 | 335 | 891,000 | 1,675 |
| 2003-12-03 | 313 | 322 | 312 | 321 | 202,000 | 1,605 |
| 2003-12-02 | 308 | 313 | 307 | 311 | 154,000 | 1,555 |
| 2003-12-01 | 300 | 309 | 296 | 306 | 160,000 | 1,530 |
| 2003-11-28 | 311 | 311 | 306 | 308 | 55,000 | 1,540 |
| 2003-11-27 | 312 | 320 | 310 | 311 | 155,000 | 1,555 |
| 2003-11-26 | 313 | 317 | 310 | 314 | 97,000 | 1,570 |
| 2003-11-25 | 322 | 324 | 311 | 313 | 103,000 | 1,565 |
| 2003-11-21 | 312 | 312 | 300 | 311 | 139,000 | 1,555 |
| 2003-11-20 | 310 | 315 | 310 | 314 | 114,000 | 1,570 |
| 2003-11-19 | 301 | 310 | 301 | 310 | 125,000 | 1,550 |
| 2003-11-18 | 308 | 310 | 300 | 308 | 190,000 | 1,540 |
| 2003-11-17 | 316 | 316 | 306 | 313 | 387,000 | 1,565 |
| 2003-11-14 | 325 | 327 | 316 | 323 | 124,000 | 1,615 |
| 2003-11-13 | 325 | 333 | 322 | 330 | 229,000 | 1,650 |
| 2003-11-12 | 327 | 331 | 317 | 321 | 250,000 | 1,605 |
| 2003-11-11 | 330 | 332 | 322 | 332 | 373,000 | 1,660 |
| 2003-11-10 | 333 | 335 | 330 | 331 | 148,000 | 1,655 |
| 2003-11-07 | 327 | 334 | 324 | 333 | 187,000 | 1,665 |
| 2003-11-06 | 336 | 337 | 330 | 337 | 450,000 | 1,685 |
| 2003-11-05 | 327 | 337 | 326 | 336 | 405,000 | 1,680 |
| 2003-11-04 | 326 | 330 | 323 | 327 | 128,000 | 1,635 |
| 2003-10-31 | 322 | 325 | 320 | 321 | 214,000 | 1,605 |
| 2003-10-30 | 326 | 326 | 323 | 324 | 101,000 | 1,620 |
| 2003-10-29 | 325 | 330 | 323 | 327 | 229,000 | 1,635 |
| 2003-10-28 | 330 | 339 | 322 | 323 | 544,000 | 1,615 |
| 2003-10-27 | 332 | 335 | 327 | 329 | 802,000 | 1,645 |
| 2003-10-24 | 314 | 329 | 314 | 327 | 978,000 | 1,635 |
| 2003-10-23 | 324 | 324 | 306 | 306 | 402,000 | 1,530 |
| 2003-10-22 | 336 | 336 | 322 | 327 | 518,000 | 1,635 |
| 2003-10-21 | 335 | 349 | 328 | 330 | 2,225,000 | 1,650 |
| 2003-10-20 | 310 | 313 | 307 | 310 | 220,000 | 1,550 |
| 2003-10-17 | 303 | 308 | 302 | 307 | 151,000 | 1,535 |
| 2003-10-16 | 304 | 304 | 300 | 303 | 149,000 | 1,515 |
| 2003-10-15 | 306 | 308 | 302 | 303 | 119,000 | 1,515 |
| 2003-10-14 | 310 | 311 | 303 | 304 | 151,000 | 1,520 |
| 2003-10-10 | 305 | 307 | 303 | 304 | 103,000 | 1,520 |
| 2003-10-09 | 303 | 306 | 302 | 304 | 89,000 | 1,520 |
| 2003-10-08 | 307 | 309 | 304 | 304 | 99,000 | 1,520 |
| 2003-10-07 | 311 | 311 | 305 | 305 | 156,000 | 1,525 |
| 2003-10-06 | 311 | 314 | 309 | 309 | 214,000 | 1,545 |
| 2003-10-03 | 308 | 313 | 308 | 310 | 135,000 | 1,550 |
| 2003-10-02 | 309 | 312 | 302 | 311 | 183,000 | 1,555 |
| 2003-10-01 | 304 | 309 | 298 | 304 | 204,000 | 1,520 |
| 2003-09-30 | 313 | 313 | 306 | 309 | 116,000 | 1,545 |
| 2003-09-29 | 311 | 314 | 305 | 314 | 132,000 | 1,570 |
| 2003-09-26 | 310 | 315 | 310 | 314 | 149,000 | 1,570 |
| 2003-09-25 | 311 | 323 | 310 | 319 | 321,000 | 1,595 |
| 2003-09-24 | 329 | 331 | 322 | 325 | 510,000 | 1,625 |
| 2003-09-22 | 324 | 331 | 320 | 327 | 963,000 | 1,635 |
| 2003-09-19 | 321 | 323 | 317 | 320 | 1,038,000 | 1,600 |
| 2003-09-18 | 311 | 323 | 305 | 319 | 2,137,000 | 1,595 |
| 2003-09-17 | 303 | 312 | 300 | 309 | 1,105,000 | 1,545 |
| 2003-09-16 | 303 | 303 | 298 | 300 | 541,000 | 1,500 |
| 2003-09-12 | 296 | 304 | 295 | 301 | 754,000 | 1,505 |
| 2003-09-11 | 293 | 305 | 291 | 301 | 897,000 | 1,505 |
| 2003-09-10 | 293 | 295 | 291 | 293 | 195,000 | 1,465 |
| 2003-09-09 | 290 | 292 | 290 | 291 | 156,000 | 1,455 |
| 2003-09-08 | 291 | 292 | 287 | 290 | 144,000 | 1,450 |
| 2003-09-05 | 295 | 296 | 292 | 293 | 176,000 | 1,465 |
| 2003-09-04 | 296 | 298 | 292 | 293 | 252,000 | 1,465 |
| 2003-09-03 | 296 | 296 | 293 | 293 | 240,000 | 1,465 |
| 2003-09-02 | 296 | 296 | 292 | 293 | 222,000 | 1,465 |
| 2003-09-01 | 295 | 295 | 290 | 293 | 247,000 | 1,465 |
| 2003-08-29 | 290 | 293 | 287 | 288 | 299,000 | 1,440 |
| 2003-08-28 | 287 | 290 | 287 | 288 | 179,000 | 1,440 |
| 2003-08-27 | 294 | 294 | 286 | 287 | 510,000 | 1,435 |
| 2003-08-26 | 293 | 295 | 291 | 293 | 457,000 | 1,465 |
| 2003-08-25 | 292 | 297 | 292 | 293 | 238,000 | 1,465 |
| 2003-08-22 | 303 | 304 | 294 | 294 | 293,000 | 1,470 |
| 2003-08-21 | 299 | 303 | 297 | 300 | 383,000 | 1,500 |
| 2003-08-20 | 294 | 301 | 293 | 301 | 533,000 | 1,505 |
| 2003-08-19 | 294 | 297 | 292 | 295 | 399,000 | 1,475 |
| 2003-08-18 | 295 | 295 | 290 | 291 | 167,000 | 1,455 |
| 2003-08-15 | 298 | 298 | 288 | 290 | 306,000 | 1,450 |
| 2003-08-14 | 281 | 294 | 280 | 294 | 609,000 | 1,470 |
| 2003-08-13 | 281 | 282 | 280 | 280 | 110,000 | 1,400 |
| 2003-08-12 | 280 | 283 | 279 | 281 | 128,000 | 1,405 |
| 2003-08-11 | 278 | 289 | 278 | 281 | 143,000 | 1,405 |
| 2003-08-08 | 278 | 280 | 278 | 280 | 152,000 | 1,400 |
| 2003-08-07 | 276 | 283 | 276 | 280 | 152,000 | 1,400 |
| 2003-08-06 | 279 | 283 | 278 | 279 | 169,000 | 1,395 |
| 2003-08-05 | 285 | 285 | 281 | 284 | 114,000 | 1,420 |
| 2003-08-04 | 291 | 291 | 285 | 285 | 140,000 | 1,425 |
| 2003-08-01 | 284 | 295 | 283 | 292 | 288,000 | 1,460 |
| 2003-07-31 | 279 | 287 | 277 | 284 | 165,000 | 1,420 |
| 2003-07-30 | 283 | 287 | 277 | 278 | 158,000 | 1,390 |
| 2003-07-29 | 282 | 284 | 280 | 280 | 212,000 | 1,400 |
| 2003-07-28 | 285 | 285 | 275 | 275 | 109,000 | 1,375 |
| 2003-07-25 | 270 | 277 | 267 | 274 | 145,000 | 1,370 |
| 2003-07-24 | 274 | 274 | 267 | 267 | 130,000 | 1,335 |
| 2003-07-23 | 267 | 270 | 265 | 269 | 172,000 | 1,345 |
| 2003-07-22 | 268 | 270 | 265 | 265 | 129,000 | 1,325 |
| 2003-07-18 | 265 | 273 | 261 | 271 | 194,000 | 1,355 |
| 2003-07-17 | 284 | 284 | 267 | 269 | 248,000 | 1,345 |
| 2003-07-16 | 291 | 292 | 281 | 284 | 209,000 | 1,420 |
| 2003-07-15 | 296 | 297 | 292 | 295 | 225,000 | 1,475 |
| 2003-07-14 | 296 | 300 | 290 | 295 | 220,000 | 1,475 |
| 2003-07-11 | 300 | 300 | 290 | 291 | 243,000 | 1,455 |
| 2003-07-10 | 290 | 306 | 287 | 302 | 574,000 | 1,510 |
| 2003-07-09 | 286 | 291 | 284 | 286 | 173,000 | 1,430 |
| 2003-07-08 | 295 | 296 | 286 | 286 | 232,000 | 1,430 |
| 2003-07-07 | 300 | 300 | 293 | 295 | 207,000 | 1,475 |
| 2003-07-04 | 300 | 300 | 294 | 298 | 202,000 | 1,490 |
| 2003-07-03 | 304 | 305 | 295 | 295 | 491,000 | 1,475 |
| 2003-07-02 | 302 | 302 | 291 | 295 | 424,000 | 1,475 |
| 2003-07-01 | 307 | 310 | 296 | 299 | 495,000 | 1,495 |
| 2003-06-30 | 295 | 304 | 293 | 301 | 311,000 | 1,505 |
| 2003-06-27 | 307 | 310 | 293 | 293 | 567,000 | 1,465 |
| 2003-06-26 | 309 | 313 | 299 | 302 | 784,000 | 1,510 |
| 2003-06-25 | 276 | 319 | 275 | 319 | 2,407,000 | 1,595 |
| 2003-06-24 | 275 | 280 | 271 | 271 | 273,000 | 1,355 |
| 2003-06-23 | 280 | 280 | 275 | 279 | 250,000 | 1,395 |
| 2003-06-20 | 274 | 276 | 269 | 273 | 260,000 | 1,365 |
| 2003-06-19 | 271 | 279 | 268 | 274 | 243,000 | 1,370 |
| 2003-06-18 | 280 | 280 | 268 | 270 | 190,000 | 1,350 |
| 2003-06-17 | 284 | 284 | 275 | 277 | 139,000 | 1,385 |
| 2003-06-16 | 288 | 288 | 278 | 285 | 132,000 | 1,425 |
| 2003-06-13 | 277 | 290 | 273 | 287 | 369,000 | 1,435 |
| 2003-06-12 | 287 | 287 | 277 | 279 | 81,000 | 1,395 |
| 2003-06-11 | 287 | 291 | 285 | 287 | 96,000 | 1,435 |
| 2003-06-10 | 286 | 288 | 282 | 288 | 149,000 | 1,440 |
| 2003-06-09 | 296 | 297 | 290 | 291 | 241,000 | 1,455 |
| 2003-06-06 | 280 | 298 | 279 | 295 | 703,000 | 1,475 |
| 2003-06-05 | 260 | 274 | 258 | 270 | 231,000 | 1,350 |
| 2003-06-04 | 262 | 265 | 257 | 259 | 132,000 | 1,295 |
| 2003-06-03 | 250 | 265 | 248 | 265 | 141,000 | 1,325 |
| 2003-06-02 | 254 | 254 | 247 | 250 | 49,000 | 1,250 |
| 2003-05-30 | 256 | 256 | 247 | 249 | 118,000 | 1,245 |
| 2003-05-29 | 244 | 255 | 244 | 255 | 145,000 | 1,275 |
| 2003-05-28 | 243 | 247 | 243 | 243 | 33,000 | 1,215 |
| 2003-05-27 | 245 | 249 | 242 | 242 | 58,000 | 1,210 |
| 2003-05-26 | 249 | 250 | 246 | 246 | 42,000 | 1,230 |
| 2003-05-23 | 250 | 250 | 247 | 248 | 47,000 | 1,240 |
| 2003-05-22 | 243 | 248 | 243 | 246 | 24,000 | 1,230 |
| 2003-05-21 | 252 | 252 | 243 | 244 | 49,000 | 1,220 |
| 2003-05-20 | 249 | 250 | 244 | 248 | 44,000 | 1,240 |
| 2003-05-19 | 255 | 257 | 249 | 249 | 167,000 | 1,245 |
| 2003-05-16 | 245 | 253 | 245 | 250 | 50,000 | 1,250 |
| 2003-05-15 | 250 | 252 | 247 | 247 | 58,000 | 1,235 |
| 2003-05-14 | 255 | 257 | 249 | 250 | 63,000 | 1,250 |
| 2003-05-13 | 255 | 257 | 250 | 253 | 35,000 | 1,265 |
| 2003-05-12 | 252 | 257 | 252 | 253 | 38,000 | 1,265 |
| 2003-05-09 | 250 | 252 | 249 | 249 | 36,000 | 1,245 |
| 2003-05-08 | 252 | 252 | 247 | 247 | 40,000 | 1,235 |
| 2003-05-07 | 252 | 258 | 252 | 252 | 36,000 | 1,260 |
| 2003-05-06 | 254 | 258 | 253 | 253 | 51,000 | 1,265 |
| 2003-05-02 | 250 | 253 | 248 | 249 | 52,000 | 1,245 |
| 2003-05-01 | 249 | 251 | 249 | 250 | 37,000 | 1,250 |
| 2003-04-30 | 256 | 256 | 252 | 252 | 27,000 | 1,260 |
| 2003-04-28 | 252 | 256 | 251 | 256 | 49,000 | 1,280 |
| 2003-04-25 | 258 | 258 | 254 | 254 | 65,000 | 1,270 |
| 2003-04-24 | 259 | 259 | 252 | 254 | 100,000 | 1,270 |
| 2003-04-23 | 257 | 258 | 254 | 257 | 72,000 | 1,285 |
| 2003-04-22 | 259 | 260 | 256 | 257 | 64,000 | 1,285 |
| 2003-04-21 | 251 | 255 | 249 | 255 | 65,000 | 1,275 |
| 2003-04-18 | 250 | 253 | 250 | 253 | 88,000 | 1,265 |
| 2003-04-17 | 243 | 248 | 243 | 247 | 48,000 | 1,235 |
| 2003-04-16 | 242 | 248 | 239 | 248 | 48,000 | 1,240 |
| 2003-04-15 | 239 | 243 | 233 | 238 | 100,000 | 1,190 |
| 2003-04-14 | 240 | 245 | 236 | 239 | 63,000 | 1,195 |
| 2003-04-11 | 243 | 247 | 240 | 245 | 71,000 | 1,225 |
| 2003-04-10 | 253 | 253 | 239 | 239 | 74,000 | 1,195 |
| 2003-04-09 | 252 | 253 | 247 | 253 | 48,000 | 1,265 |
| 2003-04-08 | 254 | 254 | 249 | 253 | 32,000 | 1,265 |
| 2003-04-07 | 252 | 256 | 250 | 254 | 36,000 | 1,270 |
| 2003-04-04 | 240 | 257 | 240 | 257 | 37,000 | 1,285 |
| 2003-04-03 | 259 | 259 | 243 | 245 | 26,000 | 1,225 |
| 2003-04-02 | 243 | 254 | 241 | 254 | 31,000 | 1,270 |
| 2003-04-01 | 234 | 244 | 234 | 243 | 31,000 | 1,215 |
| 2003-03-31 | 254 | 259 | 244 | 244 | 26,000 | 1,220 |
| 2003-03-28 | 260 | 263 | 254 | 254 | 63,000 | 1,270 |
| 2003-03-27 | 261 | 262 | 259 | 262 | 41,000 | 1,310 |
| 2003-03-26 | 261 | 261 | 255 | 259 | 55,000 | 1,295 |
| 2003-03-25 | 260 | 263 | 257 | 262 | 81,000 | 1,310 |
| 2003-03-24 | 255 | 259 | 254 | 258 | 59,000 | 1,290 |
| 2003-03-20 | 241 | 248 | 241 | 248 | 91,000 | 1,240 |
| 2003-03-19 | 244 | 244 | 239 | 244 | 37,000 | 1,220 |
| 2003-03-18 | 258 | 258 | 243 | 244 | 95,000 | 1,220 |
| 2003-03-17 | 240 | 255 | 240 | 255 | 120,000 | 1,275 |
| 2003-03-14 | 234 | 242 | 234 | 242 | 292,000 | 1,210 |
| 2003-03-13 | 230 | 243 | 230 | 239 | 37,000 | 1,195 |
| 2003-03-12 | 230 | 230 | 225 | 229 | 69,000 | 1,145 |
| 2003-03-11 | 246 | 246 | 233 | 233 | 52,000 | 1,165 |
| 2003-03-10 | 246 | 252 | 245 | 247 | 33,000 | 1,235 |
| 2003-03-07 | 254 | 255 | 248 | 248 | 69,000 | 1,240 |
| 2003-03-06 | 253 | 255 | 250 | 253 | 63,000 | 1,265 |
| 2003-03-05 | 248 | 252 | 248 | 251 | 40,000 | 1,255 |
| 2003-03-04 | 247 | 251 | 243 | 251 | 64,000 | 1,255 |
| 2003-03-03 | 243 | 247 | 242 | 244 | 45,000 | 1,220 |
| 2003-02-28 | 243 | 247 | 240 | 242 | 44,000 | 1,210 |
| 2003-02-27 | 250 | 250 | 243 | 247 | 62,000 | 1,235 |
| 2003-02-26 | 246 | 251 | 246 | 249 | 40,000 | 1,245 |
| 2003-02-25 | 253 | 253 | 248 | 249 | 92,000 | 1,245 |
| 2003-02-24 | 256 | 257 | 252 | 252 | 45,000 | 1,260 |
| 2003-02-21 | 251 | 256 | 247 | 256 | 110,000 | 1,280 |
| 2003-02-20 | 255 | 257 | 247 | 248 | 64,000 | 1,240 |
| 2003-02-19 | 257 | 261 | 254 | 254 | 128,000 | 1,270 |
| 2003-02-18 | 250 | 257 | 249 | 257 | 103,000 | 1,285 |
| 2003-02-17 | 247 | 249 | 246 | 247 | 63,000 | 1,235 |
| 2003-02-14 | 241 | 245 | 241 | 242 | 77,000 | 1,210 |
| 2003-02-13 | 245 | 245 | 235 | 238 | 50,000 | 1,190 |
| 2003-02-12 | 239 | 245 | 236 | 244 | 90,000 | 1,220 |
| 2003-02-10 | 236 | 237 | 234 | 236 | 27,000 | 1,180 |
| 2003-02-07 | 238 | 239 | 234 | 236 | 22,000 | 1,180 |
| 2003-02-06 | 236 | 239 | 233 | 236 | 43,000 | 1,180 |
| 2003-02-05 | 230 | 236 | 230 | 236 | 127,000 | 1,180 |
| 2003-02-04 | 235 | 236 | 232 | 235 | 47,000 | 1,175 |
| 2003-02-03 | 222 | 237 | 221 | 236 | 46,000 | 1,180 |
| 2003-01-31 | 221 | 231 | 220 | 222 | 129,000 | 1,110 |
| 2003-01-30 | 225 | 226 | 222 | 222 | 113,000 | 1,110 |
| 2003-01-29 | 230 | 230 | 225 | 226 | 74,000 | 1,130 |
| 2003-01-28 | 227 | 231 | 226 | 231 | 45,000 | 1,155 |
| 2003-01-27 | 228 | 232 | 227 | 231 | 28,000 | 1,155 |
| 2003-01-24 | 236 | 243 | 235 | 235 | 220,000 | 1,175 |
| 2003-01-23 | 231 | 237 | 230 | 234 | 156,000 | 1,170 |
| 2003-01-22 | 235 | 235 | 219 | 230 | 151,000 | 1,150 |
| 2003-01-21 | 222 | 236 | 222 | 236 | 194,000 | 1,180 |
| 2003-01-20 | 225 | 227 | 220 | 220 | 214,000 | 1,100 |
| 2003-01-17 | 218 | 223 | 218 | 223 | 87,000 | 1,115 |
| 2003-01-16 | 214 | 222 | 214 | 220 | 79,000 | 1,100 |
| 2003-01-15 | 211 | 219 | 208 | 217 | 109,000 | 1,085 |
| 2003-01-14 | 209 | 212 | 208 | 211 | 115,000 | 1,055 |
| 2003-01-10 | 209 | 209 | 203 | 205 | 128,000 | 1,025 |
| 2003-01-09 | 207 | 209 | 207 | 209 | 29,000 | 1,045 |
| 2003-01-08 | 211 | 215 | 209 | 209 | 96,000 | 1,045 |
| 2003-01-07 | 221 | 226 | 215 | 216 | 196,000 | 1,080 |
| 2003-01-06 | 215 | 218 | 212 | 217 | 26,000 | 1,085 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
