1799 第一建設工業(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-263903903903901,000390
1997-12-253903903903902,000390
1997-12-243903903903901,000390
1997-12-223803803803801,000380
1997-12-193803803803801,000380
1997-12-173703703703703,000370
1997-12-163603703603704,000370
1997-12-113403403403401,000340
1997-12-103303303303303,000330
1997-12-043303303303303,000330
1997-12-023303303303303,000330
1997-12-013103103103101,000310
1997-11-283203203203201,000320
1997-11-263603603603607,000360
1997-11-253603603603604,000360
1997-11-193603603603601,000360
1997-11-183603603603603,000360
1997-11-173603603603602,000360
1997-11-123603603603603,000360
1997-11-114004003603605,000360
1997-11-064144144144141,000414
1997-11-044154154154152,000415
1997-10-294154154154151,000415
1997-10-284154154154154,000415
1997-10-274154154154154,000415
1997-10-174144154144153,000415
1997-10-024204204204204,000420
1997-10-014374374204204,000420
1997-09-294704704704702,000470
1997-09-264654704654706,000470
1997-09-244704704704703,000470
1997-09-2245047045047010,000470
1997-09-194594594504505,000450
1997-09-164604604604605,000460
1997-09-034654654654653,000465
1997-08-284804804504502,000450
1997-08-264804804804804,000480
1997-08-254504804504802,000480
1997-08-224804804504502,000450
1997-08-195005005005002,000500
1997-08-155005005005003,000500
1997-08-145005005005002,000500
1997-08-135205204904903,000490
1997-08-015505505505502,000550
1997-07-305505505505502,000550
1997-07-295505505505505,000550
1997-07-285655655505503,000550
1997-07-245655655655655,000565
1997-07-235655655655653,000565
1997-07-2254056554056511,000565
1997-07-185605605605602,000560
1997-07-165595605595602,000560
1997-07-155315605315604,000560
1997-07-095005075005072,000507
1997-07-0349950049950011,000500
1997-07-024994994994994,000499
1997-06-3050050049949910,000499
1997-06-275155155005003,000500
1997-06-255645645645642,000564
1997-06-245645645645643,000564
1997-06-175655655655655,000565
1997-06-165655655655652,000565
1997-06-045685685685681,000568
1997-06-035685695685692,000569
1997-05-305695695695695,000569
1997-05-275305695305693,000569
1997-05-265305305305301,000530
1997-05-235695695695691,000569
1997-05-225505705505703,000570
1997-05-205705705705701,000570
1997-05-165715715715712,000571
1997-05-135715715715711,000571
1997-05-095705705705701,000570
1997-05-065705705705701,000570
1997-05-025905905705706,000570
1997-05-0157559057559012,000590
1997-04-255905905905906,000590
1997-04-225905905905902,000590
1997-04-216056055855853,000585
1997-04-175655655655651,000565
1997-04-165555555555551,000555
1997-04-155555555555551,000555
1997-04-116006006006005,000600
1997-04-037007007007001,000700
1997-04-017077077077072,000707
1997-03-287167167167162,000716
1997-03-277167167167162,000716
1997-03-267167167167161,000716
1997-03-258108108108101,000723.21
1997-03-248208208208201,000732.14
1997-03-218208208208204,000732.14
1997-03-1981182081182079,000732.14
1997-03-1880081080081042,000723.21
1997-03-1780080080080040,000714.29
1997-03-147908007908003,000714.29
1997-03-137958107958102,000723.21
1997-03-127957957957951,000709.82
1997-03-068008007807803,000696.43
1997-03-058008008008005,000714.29
1997-03-038118118008006,000714.29
1997-02-288098098008008,000714.29
1997-02-278008008008001,000714.29
1997-02-2676080076080012,000714.29
1997-02-2576176275976016,000678.57
1997-02-2476076276076212,000680.36
1997-02-2176876876176218,000680.36
1997-02-2078878877077017,000687.50
1997-02-198008007907907,000705.36
1997-02-188158158018019,000715.18
1997-02-148358358358353,000745.54
1997-02-079289289289282,000828.57
1997-02-069449449409403,000839.29
1997-02-059509509509501,000848.21
1997-02-049509709509705,000866.07
1997-01-311,0001,0001,0001,0006,000892.86
1997-01-301,0401,0401,0001,00011,000892.86
1997-01-281,0501,0501,0501,0505,000937.50
1997-01-271,1001,1101,0501,05011,000937.50
1997-01-241,1101,1101,1101,1106,000991.07
1997-01-221,1101,1201,1101,12022,0001,000
1997-01-211,1301,1301,1101,12010,0001,000
1997-01-201,1301,1301,1301,1305,0001,008.93
1997-01-171,1401,1401,1301,1302,0001,008.93
1997-01-161,1401,1401,1401,1401,0001,017.86
1997-01-141,1401,1401,1401,1403,0001,017.86
1997-01-101,1401,1401,1401,1401,0001,017.86
1997-01-091,1401,1401,1401,1407,0001,017.86

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