1799 第一建設工業(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-301,1201,1201,1101,1106,000783.46
1994-12-291,1501,1601,1501,1503,000811.69
1994-12-281,1601,1601,1501,1504,000811.69
1994-12-271,2201,2501,2001,23021,000868.15
1994-12-261,0801,2001,0801,20022,000846.98
1994-12-221,0801,0801,0801,0806,000762.28
1994-12-211,0601,0901,0501,0504,000741.11
1994-12-201,1001,1001,1001,1001,000776.40
1994-12-191,1301,1301,1001,10014,000776.40
1994-12-161,1901,2201,1301,13027,000797.57
1994-12-151,0801,1201,0801,10016,000776.40
1994-12-141,0301,0901,0301,0905,000769.34
1994-12-131,0301,0301,0301,0305,000726.99
1994-12-121,0801,0801,0801,0803,000762.28
1994-12-091,0901,1001,0801,0806,000762.28
1994-12-081,1001,1201,1001,10017,000776.40
1994-12-071,0601,0601,0601,0602,000748.17
1994-12-061,0501,0501,0201,0204,000719.93
1994-12-021,0001,0001,0001,0007,000705.82
1994-12-011,1001,1001,0801,0803,000762.28
1994-11-301,1401,1401,1401,1402,000804.63
1994-11-291,1601,1601,1601,1608,000818.75
1994-11-281,1601,1801,1601,1604,000818.75
1994-11-251,1601,1601,1601,1603,000818.75
1994-11-241,1601,1701,1601,1605,000818.75
1994-11-221,1801,1801,1801,1802,000832.86
1994-11-211,2001,2001,2001,2002,000846.98
1994-11-181,2101,2101,2001,2008,000846.98
1994-11-161,2401,2401,2301,23012,000868.15
1994-11-151,2501,2601,2501,2607,000889.33
1994-11-141,2501,2701,2501,2704,000896.39
1994-11-111,2501,2501,2501,2504,000882.27
1994-11-101,2701,2701,2701,2705,000896.39
1994-11-091,3001,3001,2501,25021,000882.27
1994-11-081,3001,3001,3001,3003,000917.56
1994-11-071,3001,3001,3001,30010,000917.56
1994-11-041,3101,3101,3001,30010,000917.56
1994-11-021,3101,3101,3001,30019,000917.56
1994-11-011,3401,3401,3101,3108,000924.62
1994-10-311,3201,3201,3101,3102,000924.62
1994-10-281,3101,3401,3101,3408,000945.79
1994-10-271,3501,3501,3301,33010,000938.74
1994-10-261,3501,3501,3501,3506,000952.85
1994-10-251,3401,3401,3401,3401,000945.79
1994-10-241,3001,3301,3001,33010,000938.74
1994-10-211,3301,3301,3101,3102,000924.62
1994-10-201,4501,4501,3501,35023,000952.85
1994-10-191,4501,4501,4301,4309,0001,009.32
1994-10-181,4501,4701,4501,45014,0001,023.43
1994-10-171,4601,4601,4501,4504,0001,023.43
1994-10-141,5001,5001,4501,45020,0001,023.43
1994-10-131,5001,5001,4501,50010,0001,058.72
1994-10-121,5401,5401,5001,5009,0001,058.72
1994-10-111,5501,5801,5201,5507,0001,094.01
1994-10-071,5001,5801,4801,58037,0001,115.19
1994-10-061,4601,5001,4501,50036,0001,058.72
1994-10-051,4301,4501,4301,43021,0001,009.32
1994-10-041,4101,4301,3801,43018,0001,009.32
1994-10-031,4001,4001,3801,4004,000988.14
1994-09-301,4301,4301,4301,4301,0001,009.32
1994-09-291,3501,4501,3501,45018,0001,023.43
1994-09-281,3901,3901,3001,3308,000938.74
1994-09-271,4301,4301,4001,40010,000988.14
1994-09-261,4401,4601,4301,43020,0001,009.32
1994-09-221,4301,4401,4301,44016,0001,016.37
1994-09-211,4501,5001,4301,43031,0001,009.32
1994-09-201,4301,4501,4301,43032,0001,009.32
1994-09-191,4501,4501,4001,45036,0001,023.43
1994-09-161,4101,4501,3701,45022,0001,023.43
1994-09-141,5001,5001,4101,41014,000995.20
1994-09-131,5101,5101,4501,51033,0001,065.78
1994-09-121,5701,6001,5101,51031,0001,065.78
1994-09-091,5801,5801,5501,55047,0001,094.01
1994-09-081,6601,6601,5601,56042,0001,101.07
1994-09-071,6901,6901,6301,66057,0001,171.65
1994-09-061,7201,7201,6901,70063,0001,199.89
1994-09-051,7201,7301,7201,73044,0001,221.06
1994-09-021,7201,7401,7201,72074,0001,214
1994-09-011,7301,7401,7201,72038,0001,214
1994-08-311,7201,7701,7201,750105,0001,235.18
1994-08-301,7201,7501,7101,740117,0001,228.12
1994-08-291,8201,8301,7201,720343,0001,214
1994-08-261,8201,8201,8201,8201,070,0001,284.58

分割・併合履歴 : [1997-03-26]1株→1.12株 [1996-03-26]1株→1.15株 [1995-03-28]1株→1.1株