1799 第一建設工業(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 425 | 425 | 425 | 425 | 4,000 | 425 |
| 1998-12-28 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1998-12-24 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 1998-12-18 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 1998-12-17 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1998-12-15 | 383 | 383 | 383 | 383 | 2,000 | 383 |
| 1998-12-14 | 383 | 383 | 383 | 383 | 7,000 | 383 |
| 1998-12-10 | 373 | 373 | 373 | 373 | 2,000 | 373 |
| 1998-12-09 | 373 | 373 | 373 | 373 | 3,000 | 373 |
| 1998-12-08 | 373 | 373 | 373 | 373 | 2,000 | 373 |
| 1998-12-07 | 372 | 373 | 372 | 373 | 2,000 | 373 |
| 1998-12-04 | 372 | 372 | 372 | 372 | 3,000 | 372 |
| 1998-12-03 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 1998-12-02 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 1998-11-26 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 1998-11-25 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1998-11-24 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 1998-11-18 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 1998-11-09 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 1998-10-30 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 1998-10-27 | 398 | 398 | 398 | 398 | 4,000 | 398 |
| 1998-10-26 | 398 | 398 | 398 | 398 | 5,000 | 398 |
| 1998-10-16 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 1998-10-05 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 1998-09-29 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 1998-09-28 | 398 | 398 | 398 | 398 | 4,000 | 398 |
| 1998-09-25 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 1998-09-21 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1998-09-11 | 400 | 400 | 400 | 400 | 8,000 | 400 |
| 1998-09-08 | 440 | 440 | 440 | 440 | 19,000 | 440 |
| 1998-09-07 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1998-09-04 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1998-09-03 | 440 | 440 | 440 | 440 | 8,000 | 440 |
| 1998-08-28 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1998-08-27 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 1998-08-26 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1998-08-25 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1998-08-21 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1998-08-19 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1998-08-14 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1998-08-12 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1998-08-11 | 428 | 430 | 428 | 430 | 5,000 | 430 |
| 1998-08-03 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 1998-07-31 | 428 | 428 | 428 | 428 | 6,000 | 428 |
| 1998-07-23 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 1998-07-06 | 356 | 356 | 356 | 356 | 4,000 | 356 |
| 1998-07-03 | 356 | 356 | 356 | 356 | 3,000 | 356 |
| 1998-07-01 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 1998-06-25 | 346 | 346 | 346 | 346 | 4,000 | 346 |
| 1998-06-23 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 1998-06-19 | 346 | 346 | 346 | 346 | 42,000 | 346 |
| 1998-06-04 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1998-06-03 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1998-06-02 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 1998-06-01 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 1998-05-27 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 1998-05-25 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 1998-05-22 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 1998-05-21 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1998-05-20 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1998-05-18 | 320 | 320 | 300 | 300 | 5,000 | 300 |
| 1998-05-14 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1998-05-13 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1998-05-12 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 1998-05-08 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 1998-05-07 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 1998-05-06 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 1998-04-28 | 349 | 349 | 349 | 349 | 4,000 | 349 |
| 1998-04-27 | 349 | 349 | 346 | 349 | 6,000 | 349 |
| 1998-04-24 | 349 | 349 | 349 | 349 | 2,000 | 349 |
| 1998-04-21 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1998-04-20 | 383 | 387 | 382 | 387 | 4,000 | 387 |
| 1998-04-15 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 1998-04-09 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 1998-04-06 | 388 | 388 | 388 | 388 | 5,000 | 388 |
| 1998-04-02 | 387 | 387 | 387 | 387 | 2,000 | 387 |
| 1998-04-01 | 388 | 388 | 388 | 388 | 3,000 | 388 |
| 1998-03-30 | 389 | 389 | 389 | 389 | 1,016,000 | 389 |
| 1998-03-27 | 389 | 389 | 389 | 389 | 1,016,000 | 389 |
| 1998-03-26 | 394 | 394 | 394 | 394 | 4,000 | 394 |
| 1998-03-25 | 395 | 395 | 395 | 395 | 326,000 | 395 |
| 1998-03-24 | 395 | 395 | 395 | 395 | 319,000 | 395 |
| 1998-03-20 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1998-03-18 | 439 | 439 | 439 | 439 | 3,000 | 439 |
| 1998-03-17 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 1998-03-06 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 1998-03-05 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1998-03-04 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 1998-03-03 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1998-03-02 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1998-02-25 | 470 | 470 | 419 | 420 | 3,000 | 420 |
| 1998-02-24 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 1998-02-23 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 1998-02-18 | 477 | 477 | 477 | 477 | 2,000 | 477 |
| 1998-02-13 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 1998-02-12 | 488 | 488 | 488 | 488 | 9,000 | 488 |
| 1998-02-05 | 524 | 524 | 524 | 524 | 5,000 | 524 |
| 1998-02-04 | 524 | 524 | 524 | 524 | 5,000 | 524 |
| 1998-02-03 | 524 | 524 | 524 | 524 | 1,000 | 524 |
| 1998-02-02 | 524 | 524 | 524 | 524 | 2,000 | 524 |
| 1998-01-29 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 1998-01-28 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 1998-01-23 | 487 | 488 | 487 | 488 | 13,000 | 488 |
| 1998-01-13 | 390 | 390 | 390 | 390 | 8,000 | 390 |
| 1998-01-07 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 1998-01-06 | 390 | 390 | 390 | 390 | 2,000 | 390 |
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
