7905 大建工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	472	475	467	467	55,000	2,335
2004-12-29	473	474	467	469	56,000	2,345
2004-12-28	469	473	465	472	102,000	2,360
2004-12-27	469	470	462	464	88,000	2,320
2004-12-24	468	468	461	465	204,000	2,325
2004-12-22	465	468	464	467	188,000	2,335
2004-12-21	460	463	456	460	195,000	2,300
2004-12-20	457	462	455	458	499,000	2,290
2004-12-17	440	449	440	448	286,000	2,240
2004-12-16	437	444	435	440	487,000	2,200
2004-12-15	439	439	430	433	234,000	2,165
2004-12-14	430	442	425	441	338,000	2,205
2004-12-13	432	434	427	428	214,000	2,140
2004-12-10	428	432	423	432	418,000	2,160
2004-12-09	424	439	420	433	427,000	2,165
2004-12-08	418	419	415	418	89,000	2,090
2004-12-07	419	421	415	417	136,000	2,085
2004-12-06	410	417	410	414	74,000	2,070
2004-12-03	413	415	410	415	106,000	2,075
2004-12-02	420	420	409	413	157,000	2,065
2004-12-01	412	414	400	411	195,000	2,055
2004-11-30	421	426	412	417	214,000	2,085
2004-11-29	415	418	412	416	152,000	2,080
2004-11-26	405	413	404	410	183,000	2,050
2004-11-25	407	409	398	401	296,000	2,005
2004-11-24	406	409	404	407	149,000	2,035
2004-11-22	408	408	399	401	258,000	2,005
2004-11-19	397	405	397	403	198,000	2,015
2004-11-18	409	409	396	397	116,000	1,985
2004-11-17	400	400	396	399	146,000	1,995
2004-11-16	409	409	398	402	242,000	2,010
2004-11-15	404	411	403	411	130,000	2,055
2004-11-12	406	409	403	404	121,000	2,020
2004-11-11	422	422	410	410	90,000	2,050
2004-11-10	415	419	413	417	54,000	2,085
2004-11-09	417	422	415	415	54,000	2,075
2004-11-08	423	423	414	415	161,000	2,075
2004-11-05	425	425	420	425	145,000	2,125
2004-11-04	432	435	417	420	347,000	2,100
2004-11-02	423	434	421	428	167,000	2,140
2004-11-01	426	434	413	419	159,000	2,095
2004-10-29	429	429	420	428	237,000	2,140
2004-10-28	437	438	425	428	183,000	2,140
2004-10-27	436	449	436	438	66,000	2,190
2004-10-26	440	441	429	429	75,000	2,145
2004-10-25	455	455	440	443	78,000	2,215
2004-10-22	443	453	441	448	51,000	2,240
2004-10-21	455	455	443	443	114,000	2,215
2004-10-20	460	460	450	460	195,000	2,300
2004-10-19	470	470	459	462	121,000	2,310
2004-10-18	474	474	459	470	190,000	2,350
2004-10-15	460	469	456	469	202,000	2,345
2004-10-14	470	471	462	462	244,000	2,310
2004-10-13	472	475	469	469	180,000	2,345
2004-10-12	467	470	462	469	179,000	2,345
2004-10-08	463	466	462	466	122,000	2,330
2004-10-07	463	468	460	465	87,000	2,325
2004-10-06	459	463	452	463	120,000	2,315
2004-10-05	471	471	457	460	261,000	2,300
2004-10-04	454	466	448	466	245,000	2,330
2004-10-01	436	449	436	447	111,000	2,235
2004-09-30	439	448	436	439	251,000	2,195
2004-09-29	435	435	425	435	170,000	2,175
2004-09-28	435	435	428	434	236,000	2,170
2004-09-27	430	438	429	433	200,000	2,165
2004-09-24	443	443	425	430	241,000	2,150
2004-09-22	444	449	438	440	210,000	2,200
2004-09-21	440	445	438	440	362,000	2,200
2004-09-17	440	440	424	433	185,000	2,165
2004-09-16	446	453	439	439	238,000	2,195
2004-09-15	455	455	444	445	252,000	2,225
2004-09-14	455	455	453	454	153,000	2,270
2004-09-13	451	456	451	455	138,000	2,275
2004-09-10	451	456	450	452	276,000	2,260
2004-09-09	460	462	453	453	99,000	2,265
2004-09-08	468	470	464	465	110,000	2,325
2004-09-07	470	470	460	467	166,000	2,335
2004-09-06	466	467	457	467	277,000	2,335
2004-09-03	472	473	464	465	120,000	2,325
2004-09-02	470	473	469	472	95,000	2,360
2004-09-01	471	475	468	469	117,000	2,345
2004-08-31	472	475	467	468	71,000	2,340
2004-08-30	476	481	471	474	140,000	2,370
2004-08-27	480	480	472	475	211,000	2,375
2004-08-26	476	480	473	475	71,000	2,375
2004-08-25	477	479	474	477	242,000	2,385
2004-08-24	485	485	477	480	95,000	2,400
2004-08-23	482	486	481	484	63,000	2,420
2004-08-20	486	486	480	484	78,000	2,420
2004-08-19	487	487	477	486	119,000	2,430
2004-08-18	482	487	473	481	85,000	2,405
2004-08-17	480	480	472	472	67,000	2,360
2004-08-16	480	484	465	484	162,000	2,420
2004-08-13	482	484	473	479	120,000	2,395
2004-08-12	490	492	486	487	137,000	2,435
2004-08-11	472	491	472	486	236,000	2,430
2004-08-10	478	478	471	472	114,000	2,360
2004-08-09	479	480	468	473	95,000	2,365
2004-08-06	479	480	475	479	66,000	2,395
2004-08-05	482	484	472	480	104,000	2,400
2004-08-04	481	482	467	477	185,000	2,385
2004-08-03	503	504	485	486	241,000	2,430
2004-08-02	508	518	500	504	101,000	2,520
2004-07-30	509	509	498	509	135,000	2,545
2004-07-29	494	504	494	494	134,000	2,470
2004-07-28	488	499	488	494	125,000	2,470
2004-07-27	510	510	485	485	99,000	2,425
2004-07-26	488	505	488	493	104,000	2,465
2004-07-23	511	520	500	506	147,000	2,530
2004-07-22	504	507	499	501	135,000	2,505
2004-07-21	495	509	495	507	158,000	2,535
2004-07-20	510	510	490	490	173,000	2,450
2004-07-16	496	510	495	510	171,000	2,550
2004-07-15	515	515	496	496	136,000	2,480
2004-07-14	513	528	505	505	188,000	2,525
2004-07-13	508	514	508	514	85,000	2,570
2004-07-12	515	525	501	509	320,000	2,545
2004-07-09	509	518	509	516	86,000	2,580
2004-07-08	510	518	505	508	71,000	2,540
2004-07-07	511	514	509	511	121,000	2,555
2004-07-06	510	522	505	514	98,000	2,570
2004-07-05	524	533	510	520	107,000	2,600
2004-07-02	538	540	530	534	174,000	2,670
2004-07-01	540	540	536	537	104,000	2,685
2004-06-30	539	545	530	539	240,000	2,695
2004-06-29	530	540	530	540	99,000	2,700
2004-06-28	537	541	534	539	168,000	2,695
2004-06-25	538	539	535	537	244,000	2,685
2004-06-24	530	539	526	535	136,000	2,675
2004-06-23	543	543	530	530	282,000	2,650
2004-06-22	526	537	522	536	794,000	2,680
2004-06-21	519	524	516	522	222,000	2,610
2004-06-18	523	523	510	511	113,000	2,555
2004-06-17	514	515	508	514	458,000	2,570
2004-06-16	518	529	510	512	263,000	2,560
2004-06-15	515	520	513	516	95,000	2,580
2004-06-14	523	525	515	520	215,000	2,600
2004-06-11	520	523	517	519	364,000	2,595
2004-06-10	514	523	508	517	338,000	2,585
2004-06-09	505	515	505	513	303,000	2,565
2004-06-08	498	503	493	496	194,000	2,480
2004-06-07	488	493	480	488	259,000	2,440
2004-06-04	473	486	469	473	411,000	2,365
2004-06-03	494	495	473	478	405,000	2,390
2004-06-02	504	505	494	495	199,000	2,475
2004-06-01	503	504	496	503	81,000	2,515
2004-05-31	511	511	494	505	170,000	2,525
2004-05-28	499	506	498	505	180,000	2,525
2004-05-27	510	510	491	498	368,000	2,490
2004-05-26	510	520	501	511	268,000	2,555
2004-05-25	492	501	485	490	271,000	2,450
2004-05-24	484	491	479	482	257,000	2,410
2004-05-21	459	475	459	472	192,000	2,360
2004-05-20	465	465	449	453	452,000	2,265
2004-05-19	431	464	431	452	264,000	2,260
2004-05-18	432	450	426	426	338,000	2,130
2004-05-17	464	464	428	428	251,000	2,140
2004-05-14	476	477	466	470	135,000	2,350
2004-05-13	475	476	465	466	106,000	2,330
2004-05-12	457	474	457	470	125,000	2,350
2004-05-11	446	476	446	461	145,000	2,305
2004-05-10	492	492	453	456	190,000	2,280
2004-05-07	500	501	492	497	206,000	2,485
2004-05-06	506	506	501	501	163,000	2,505
2004-04-30	498	502	478	498	343,000	2,490
2004-04-28	518	522	510	513	237,000	2,565
2004-04-27	505	514	501	511	235,000	2,555
2004-04-26	500	507	500	501	157,000	2,505
2004-04-23	511	518	500	511	291,000	2,555
2004-04-22	517	517	510	511	125,000	2,555
2004-04-21	509	515	508	515	152,000	2,575
2004-04-20	505	514	505	513	134,000	2,565
2004-04-19	519	525	515	515	260,000	2,575
2004-04-16	515	519	511	514	165,000	2,570
2004-04-15	521	525	495	505	304,000	2,525
2004-04-14	516	526	516	525	151,000	2,625
2004-04-13	535	535	521	521	159,000	2,605
2004-04-12	523	540	520	531	229,000	2,655
2004-04-09	525	527	509	513	399,000	2,565
2004-04-08	523	540	523	530	405,000	2,650
2004-04-07	513	523	511	519	311,000	2,595
2004-04-06	507	514	502	513	314,000	2,565
2004-04-05	512	512	500	506	310,000	2,530
2004-04-02	510	518	507	512	381,000	2,560
2004-04-01	505	513	502	506	222,000	2,530
2004-03-31	501	507	497	500	146,000	2,500
2004-03-30	493	510	493	500	241,000	2,500
2004-03-29	490	497	488	493	158,000	2,465
2004-03-26	485	491	484	490	276,000	2,450
2004-03-25	492	500	472	481	550,000	2,405
2004-03-24	493	497	487	492	190,000	2,460
2004-03-23	480	498	480	490	480,000	2,450
2004-03-22	475	484	475	478	300,000	2,390
2004-03-19	461	472	458	470	206,000	2,350
2004-03-18	474	474	466	466	207,000	2,330
2004-03-17	478	478	462	474	293,000	2,370
2004-03-16	456	480	455	478	706,000	2,390
2004-03-15	450	450	441	448	148,000	2,240
2004-03-12	444	450	444	446	240,000	2,230
2004-03-11	442	450	441	449	176,000	2,245
2004-03-10	441	448	440	445	188,000	2,225
2004-03-09	445	452	441	441	590,000	2,205
2004-03-08	432	445	431	436	206,000	2,180
2004-03-05	432	436	428	432	328,000	2,160
2004-03-04	433	441	427	435	331,000	2,175
2004-03-03	435	440	427	433	292,000	2,165
2004-03-02	448	452	440	440	319,000	2,200
2004-03-01	429	458	429	458	418,000	2,290
2004-02-27	423	435	416	429	301,000	2,145
2004-02-26	420	425	419	423	197,000	2,115
2004-02-25	420	420	417	420	116,000	2,100
2004-02-24	424	424	417	419	303,000	2,095
2004-02-23	426	429	419	423	201,000	2,115
2004-02-20	420	423	410	418	125,000	2,090
2004-02-19	417	420	413	418	243,000	2,090
2004-02-18	415	415	405	407	192,000	2,035
2004-02-17	405	415	405	410	315,000	2,050
2004-02-16	397	407	395	402	332,000	2,010
2004-02-13	394	395	391	392	289,000	1,960
2004-02-12	396	400	390	393	173,000	1,965
2004-02-10	394	400	394	395	104,000	1,975
2004-02-09	398	405	395	396	192,000	1,980
2004-02-06	410	415	392	393	558,000	1,965
2004-02-05	427	427	415	420	165,000	2,100
2004-02-04	448	448	425	429	408,000	2,145
2004-02-03	432	440	425	440	438,000	2,200
2004-02-02	431	433	427	431	153,000	2,155
2004-01-30	424	438	417	433	254,000	2,165
2004-01-29	424	427	414	424	374,000	2,120
2004-01-28	426	439	425	434	641,000	2,170
2004-01-27	418	431	418	430	325,000	2,150
2004-01-26	410	428	405	423	382,000	2,115
2004-01-23	407	414	404	410	195,000	2,050
2004-01-22	404	408	402	405	106,000	2,025
2004-01-21	408	411	403	404	114,000	2,020
2004-01-20	413	419	411	411	225,000	2,055
2004-01-19	409	415	405	413	275,000	2,065
2004-01-16	404	410	402	405	157,000	2,025
2004-01-15	400	407	399	400	247,000	2,000
2004-01-14	390	403	390	400	214,000	2,000
2004-01-13	395	397	392	396	173,000	1,980
2004-01-09	400	402	398	399	335,000	1,995
2004-01-08	384	403	384	401	727,000	2,005
2004-01-07	381	387	381	382	274,000	1,910
2004-01-06	395	395	380	386	248,000	1,930
2004-01-05	392	396	390	395	224,000	1,975

分割・併合履歴： [2016-09-28]1株→0.2株