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 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1997-12-25 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1997-12-24 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1997-12-22 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1997-12-19 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1997-12-17 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 1997-12-16 | 360 | 370 | 360 | 370 | 4,000 | 370 |
| 1997-12-11 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1997-12-10 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 1997-12-04 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 1997-12-02 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 1997-12-01 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1997-11-28 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1997-11-26 | 360 | 360 | 360 | 360 | 7,000 | 360 |
| 1997-11-25 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 1997-11-19 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1997-11-18 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 1997-11-17 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1997-11-12 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 1997-11-11 | 400 | 400 | 360 | 360 | 5,000 | 360 |
| 1997-11-06 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 1997-11-04 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 1997-10-29 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1997-10-28 | 415 | 415 | 415 | 415 | 4,000 | 415 |
| 1997-10-27 | 415 | 415 | 415 | 415 | 4,000 | 415 |
| 1997-10-17 | 414 | 415 | 414 | 415 | 3,000 | 415 |
| 1997-10-02 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 1997-10-01 | 437 | 437 | 420 | 420 | 4,000 | 420 |
| 1997-09-29 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1997-09-26 | 465 | 470 | 465 | 470 | 6,000 | 470 |
| 1997-09-24 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 1997-09-22 | 450 | 470 | 450 | 470 | 10,000 | 470 |
| 1997-09-19 | 459 | 459 | 450 | 450 | 5,000 | 450 |
| 1997-09-16 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 1997-09-03 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 1997-08-28 | 480 | 480 | 450 | 450 | 2,000 | 450 |
| 1997-08-26 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 1997-08-25 | 450 | 480 | 450 | 480 | 2,000 | 480 |
| 1997-08-22 | 480 | 480 | 450 | 450 | 2,000 | 450 |
| 1997-08-19 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1997-08-15 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1997-08-14 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1997-08-13 | 520 | 520 | 490 | 490 | 3,000 | 490 |
| 1997-08-01 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1997-07-30 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1997-07-29 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 1997-07-28 | 565 | 565 | 550 | 550 | 3,000 | 550 |
| 1997-07-24 | 565 | 565 | 565 | 565 | 5,000 | 565 |
| 1997-07-23 | 565 | 565 | 565 | 565 | 3,000 | 565 |
| 1997-07-22 | 540 | 565 | 540 | 565 | 11,000 | 565 |
| 1997-07-18 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1997-07-16 | 559 | 560 | 559 | 560 | 2,000 | 560 |
| 1997-07-15 | 531 | 560 | 531 | 560 | 4,000 | 560 |
| 1997-07-09 | 500 | 507 | 500 | 507 | 2,000 | 507 |
| 1997-07-03 | 499 | 500 | 499 | 500 | 11,000 | 500 |
| 1997-07-02 | 499 | 499 | 499 | 499 | 4,000 | 499 |
| 1997-06-30 | 500 | 500 | 499 | 499 | 10,000 | 499 |
| 1997-06-27 | 515 | 515 | 500 | 500 | 3,000 | 500 |
| 1997-06-25 | 564 | 564 | 564 | 564 | 2,000 | 564 |
| 1997-06-24 | 564 | 564 | 564 | 564 | 3,000 | 564 |
| 1997-06-17 | 565 | 565 | 565 | 565 | 5,000 | 565 |
| 1997-06-16 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 1997-06-04 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 1997-06-03 | 568 | 569 | 568 | 569 | 2,000 | 569 |
| 1997-05-30 | 569 | 569 | 569 | 569 | 5,000 | 569 |
| 1997-05-27 | 530 | 569 | 530 | 569 | 3,000 | 569 |
| 1997-05-26 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1997-05-23 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 1997-05-22 | 550 | 570 | 550 | 570 | 3,000 | 570 |
| 1997-05-20 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1997-05-16 | 571 | 571 | 571 | 571 | 2,000 | 571 |
| 1997-05-13 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 1997-05-09 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1997-05-06 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1997-05-02 | 590 | 590 | 570 | 570 | 6,000 | 570 |
| 1997-05-01 | 575 | 590 | 575 | 590 | 12,000 | 590 |
| 1997-04-25 | 590 | 590 | 590 | 590 | 6,000 | 590 |
| 1997-04-22 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1997-04-21 | 605 | 605 | 585 | 585 | 3,000 | 585 |
| 1997-04-17 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 1997-04-16 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1997-04-15 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1997-04-11 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1997-04-03 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1997-04-01 | 707 | 707 | 707 | 707 | 2,000 | 707 |
| 1997-03-28 | 716 | 716 | 716 | 716 | 2,000 | 716 |
| 1997-03-27 | 716 | 716 | 716 | 716 | 2,000 | 716 |
| 1997-03-26 | 716 | 716 | 716 | 716 | 1,000 | 716 |
| 1997-03-25 | 810 | 810 | 810 | 810 | 1,000 | 723.21 |
| 1997-03-24 | 820 | 820 | 820 | 820 | 1,000 | 732.14 |
| 1997-03-21 | 820 | 820 | 820 | 820 | 4,000 | 732.14 |
| 1997-03-19 | 811 | 820 | 811 | 820 | 79,000 | 732.14 |
| 1997-03-18 | 800 | 810 | 800 | 810 | 42,000 | 723.21 |
| 1997-03-17 | 800 | 800 | 800 | 800 | 40,000 | 714.29 |
| 1997-03-14 | 790 | 800 | 790 | 800 | 3,000 | 714.29 |
| 1997-03-13 | 795 | 810 | 795 | 810 | 2,000 | 723.21 |
| 1997-03-12 | 795 | 795 | 795 | 795 | 1,000 | 709.82 |
| 1997-03-06 | 800 | 800 | 780 | 780 | 3,000 | 696.43 |
| 1997-03-05 | 800 | 800 | 800 | 800 | 5,000 | 714.29 |
| 1997-03-03 | 811 | 811 | 800 | 800 | 6,000 | 714.29 |
| 1997-02-28 | 809 | 809 | 800 | 800 | 8,000 | 714.29 |
| 1997-02-27 | 800 | 800 | 800 | 800 | 1,000 | 714.29 |
| 1997-02-26 | 760 | 800 | 760 | 800 | 12,000 | 714.29 |
| 1997-02-25 | 761 | 762 | 759 | 760 | 16,000 | 678.57 |
| 1997-02-24 | 760 | 762 | 760 | 762 | 12,000 | 680.36 |
| 1997-02-21 | 768 | 768 | 761 | 762 | 18,000 | 680.36 |
| 1997-02-20 | 788 | 788 | 770 | 770 | 17,000 | 687.50 |
| 1997-02-19 | 800 | 800 | 790 | 790 | 7,000 | 705.36 |
| 1997-02-18 | 815 | 815 | 801 | 801 | 9,000 | 715.18 |
| 1997-02-14 | 835 | 835 | 835 | 835 | 3,000 | 745.54 |
| 1997-02-07 | 928 | 928 | 928 | 928 | 2,000 | 828.57 |
| 1997-02-06 | 944 | 944 | 940 | 940 | 3,000 | 839.29 |
| 1997-02-05 | 950 | 950 | 950 | 950 | 1,000 | 848.21 |
| 1997-02-04 | 950 | 970 | 950 | 970 | 5,000 | 866.07 |
| 1997-01-31 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 892.86 |
| 1997-01-30 | 1,040 | 1,040 | 1,000 | 1,000 | 11,000 | 892.86 |
| 1997-01-28 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 937.50 |
| 1997-01-27 | 1,100 | 1,110 | 1,050 | 1,050 | 11,000 | 937.50 |
| 1997-01-24 | 1,110 | 1,110 | 1,110 | 1,110 | 6,000 | 991.07 |
| 1997-01-22 | 1,110 | 1,120 | 1,110 | 1,120 | 22,000 | 1,000 |
| 1997-01-21 | 1,130 | 1,130 | 1,110 | 1,120 | 10,000 | 1,000 |
| 1997-01-20 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 | 1,008.93 |
| 1997-01-17 | 1,140 | 1,140 | 1,130 | 1,130 | 2,000 | 1,008.93 |
| 1997-01-16 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,017.86 |
| 1997-01-14 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 1,017.86 |
| 1997-01-10 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,017.86 |
| 1997-01-09 | 1,140 | 1,140 | 1,140 | 1,140 | 7,000 | 1,017.86 |
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
