1799 第一建設工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 225 | 225 | 225 | 225 | 12,000 | 225 |
| 2002-12-26 | 225 | 225 | 225 | 225 | 11,000 | 225 |
| 2002-12-25 | 225 | 225 | 225 | 225 | 10,000 | 225 |
| 2002-12-24 | 210 | 225 | 210 | 225 | 35,000 | 225 |
| 2002-12-20 | 211 | 215 | 210 | 210 | 17,000 | 210 |
| 2002-12-19 | 215 | 215 | 211 | 211 | 2,000 | 211 |
| 2002-12-18 | 220 | 220 | 210 | 215 | 11,000 | 215 |
| 2002-12-17 | 220 | 220 | 220 | 220 | 29,000 | 220 |
| 2002-12-16 | 230 | 234 | 220 | 220 | 19,000 | 220 |
| 2002-12-13 | 235 | 240 | 230 | 230 | 16,000 | 230 |
| 2002-12-12 | 240 | 240 | 240 | 240 | 9,000 | 240 |
| 2002-12-11 | 235 | 235 | 235 | 235 | 14,000 | 235 |
| 2002-12-10 | 235 | 235 | 230 | 230 | 9,000 | 230 |
| 2002-12-09 | 235 | 235 | 235 | 235 | 10,000 | 235 |
| 2002-12-06 | 235 | 235 | 235 | 235 | 22,000 | 235 |
| 2002-12-04 | 220 | 230 | 220 | 230 | 10,000 | 230 |
| 2002-12-03 | 226 | 226 | 226 | 226 | 4,000 | 226 |
| 2002-12-02 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 2002-11-29 | 226 | 226 | 226 | 226 | 8,000 | 226 |
| 2002-11-28 | 230 | 230 | 225 | 225 | 13,000 | 225 |
| 2002-11-27 | 235 | 235 | 235 | 235 | 41,000 | 235 |
| 2002-11-26 | 235 | 235 | 225 | 225 | 6,000 | 225 |
| 2002-11-25 | 235 | 235 | 230 | 230 | 5,000 | 230 |
| 2002-11-22 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2002-11-20 | 216 | 225 | 216 | 225 | 11,000 | 225 |
| 2002-11-19 | 225 | 225 | 215 | 220 | 8,000 | 220 |
| 2002-11-15 | 220 | 230 | 220 | 220 | 8,000 | 220 |
| 2002-11-14 | 225 | 225 | 220 | 225 | 3,000 | 225 |
| 2002-11-12 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2002-11-11 | 233 | 236 | 230 | 230 | 3,000 | 230 |
| 2002-11-08 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2002-11-05 | 237 | 237 | 237 | 237 | 2,000 | 237 |
| 2002-11-01 | 237 | 237 | 237 | 237 | 2,000 | 237 |
| 2002-10-30 | 250 | 250 | 235 | 235 | 35,000 | 235 |
| 2002-10-29 | 245 | 250 | 245 | 250 | 40,000 | 250 |
| 2002-10-28 | 251 | 251 | 240 | 240 | 43,000 | 240 |
| 2002-10-25 | 251 | 251 | 245 | 245 | 21,000 | 245 |
| 2002-10-24 | 230 | 257 | 230 | 251 | 11,000 | 251 |
| 2002-10-23 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2002-10-22 | 235 | 235 | 235 | 235 | 7,000 | 235 |
| 2002-10-21 | 231 | 235 | 231 | 235 | 6,000 | 235 |
| 2002-10-18 | 230 | 231 | 225 | 230 | 5,000 | 230 |
| 2002-10-17 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2002-10-16 | 240 | 240 | 235 | 235 | 4,000 | 235 |
| 2002-10-15 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2002-10-11 | 225 | 230 | 225 | 230 | 3,000 | 230 |
| 2002-10-10 | 230 | 240 | 230 | 235 | 4,000 | 235 |
| 2002-10-03 | 230 | 232 | 230 | 232 | 4,000 | 232 |
| 2002-10-02 | 245 | 245 | 230 | 230 | 8,000 | 230 |
| 2002-09-27 | 245 | 246 | 245 | 246 | 38,000 | 246 |
| 2002-09-26 | 235 | 245 | 235 | 244 | 9,000 | 244 |
| 2002-09-25 | 250 | 250 | 238 | 238 | 58,000 | 238 |
| 2002-09-20 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2002-09-19 | 246 | 246 | 246 | 246 | 5,000 | 246 |
| 2002-09-18 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2002-09-17 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2002-09-13 | 237 | 245 | 237 | 245 | 6,000 | 245 |
| 2002-09-12 | 238 | 238 | 237 | 237 | 7,000 | 237 |
| 2002-09-11 | 238 | 238 | 237 | 238 | 5,000 | 238 |
| 2002-09-10 | 238 | 238 | 238 | 238 | 2,000 | 238 |
| 2002-09-06 | 247 | 247 | 243 | 243 | 8,000 | 243 |
| 2002-09-04 | 250 | 254 | 250 | 250 | 6,000 | 250 |
| 2002-09-03 | 253 | 253 | 252 | 252 | 3,000 | 252 |
| 2002-09-02 | 254 | 254 | 254 | 254 | 2,000 | 254 |
| 2002-08-30 | 257 | 257 | 255 | 255 | 3,000 | 255 |
| 2002-08-28 | 255 | 260 | 255 | 260 | 33,000 | 260 |
| 2002-08-27 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2002-08-26 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2002-08-23 | 250 | 250 | 245 | 250 | 5,000 | 250 |
| 2002-08-22 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2002-08-21 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2002-08-20 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2002-08-19 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 2002-08-16 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2002-08-15 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2002-08-14 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2002-08-09 | 255 | 255 | 255 | 255 | 11,000 | 255 |
| 2002-08-08 | 250 | 255 | 250 | 255 | 15,000 | 255 |
| 2002-08-07 | 250 | 255 | 250 | 251 | 4,000 | 251 |
| 2002-08-05 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2002-08-02 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2002-08-01 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2002-07-31 | 260 | 270 | 255 | 260 | 17,000 | 260 |
| 2002-07-30 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2002-07-29 | 265 | 273 | 265 | 270 | 28,000 | 270 |
| 2002-07-26 | 265 | 265 | 265 | 265 | 40,000 | 265 |
| 2002-07-25 | 265 | 268 | 265 | 265 | 20,000 | 265 |
| 2002-07-24 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2002-07-19 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2002-07-18 | 260 | 268 | 260 | 261 | 21,000 | 261 |
| 2002-07-17 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2002-07-16 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2002-07-15 | 268 | 268 | 260 | 260 | 4,000 | 260 |
| 2002-07-12 | 260 | 268 | 255 | 268 | 7,000 | 268 |
| 2002-07-11 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2002-07-10 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2002-07-09 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2002-07-05 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 2002-07-04 | 250 | 250 | 250 | 250 | 19,000 | 250 |
| 2002-07-03 | 250 | 251 | 250 | 250 | 11,000 | 250 |
| 2002-07-02 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2002-07-01 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2002-06-28 | 250 | 250 | 240 | 240 | 6,000 | 240 |
| 2002-06-27 | 253 | 253 | 253 | 253 | 5,000 | 253 |
| 2002-06-26 | 253 | 253 | 253 | 253 | 2,000 | 253 |
| 2002-06-25 | 253 | 253 | 253 | 253 | 68,000 | 253 |
| 2002-06-20 | 256 | 256 | 256 | 256 | 3,000 | 256 |
| 2002-06-19 | 255 | 260 | 255 | 260 | 2,000 | 260 |
| 2002-06-18 | 252 | 252 | 245 | 250 | 6,000 | 250 |
| 2002-06-14 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2002-06-12 | 260 | 260 | 260 | 260 | 6,000 | 260 |
| 2002-06-11 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2002-06-10 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2002-06-07 | 260 | 262 | 260 | 260 | 2,000 | 260 |
| 2002-06-05 | 255 | 260 | 255 | 260 | 6,000 | 260 |
| 2002-06-03 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 2002-05-30 | 250 | 250 | 245 | 245 | 2,000 | 245 |
| 2002-05-28 | 260 | 260 | 255 | 255 | 3,000 | 255 |
| 2002-05-27 | 245 | 265 | 245 | 265 | 12,000 | 265 |
| 2002-05-24 | 245 | 245 | 245 | 245 | 6,000 | 245 |
| 2002-05-23 | 240 | 245 | 240 | 245 | 8,000 | 245 |
| 2002-05-22 | 245 | 249 | 240 | 245 | 15,000 | 245 |
| 2002-05-21 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2002-05-20 | 220 | 220 | 220 | 220 | 30,000 | 220 |
| 2002-05-17 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2002-05-13 | 230 | 230 | 220 | 222 | 12,000 | 222 |
| 2002-05-10 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2002-05-07 | 232 | 232 | 232 | 232 | 3,000 | 232 |
| 2002-04-30 | 234 | 234 | 233 | 233 | 7,000 | 233 |
| 2002-04-26 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2002-04-25 | 230 | 230 | 230 | 230 | 33,000 | 230 |
| 2002-04-24 | 220 | 231 | 220 | 230 | 6,000 | 230 |
| 2002-04-23 | 236 | 236 | 220 | 230 | 6,000 | 230 |
| 2002-04-22 | 236 | 236 | 235 | 235 | 2,000 | 235 |
| 2002-04-19 | 235 | 235 | 235 | 235 | 4,000 | 235 |
| 2002-04-18 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2002-04-15 | 231 | 236 | 231 | 235 | 6,000 | 235 |
| 2002-04-11 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2002-04-02 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2002-04-01 | 245 | 245 | 245 | 245 | 4,000 | 245 |
| 2002-03-29 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2002-03-25 | 250 | 250 | 250 | 250 | 7,000 | 250 |
| 2002-03-22 | 245 | 250 | 240 | 240 | 18,000 | 240 |
| 2002-03-19 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2002-03-18 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 2002-03-12 | 245 | 246 | 245 | 246 | 3,000 | 246 |
| 2002-03-11 | 245 | 250 | 245 | 245 | 4,000 | 245 |
| 2002-03-08 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2002-03-05 | 245 | 245 | 245 | 245 | 6,000 | 245 |
| 2002-03-04 | 240 | 245 | 237 | 245 | 20,000 | 245 |
| 2002-02-28 | 221 | 246 | 221 | 240 | 16,000 | 240 |
| 2002-02-27 | 250 | 250 | 218 | 221 | 44,000 | 221 |
| 2002-02-25 | 250 | 252 | 250 | 250 | 18,000 | 250 |
| 2002-02-22 | 247 | 247 | 247 | 247 | 3,000 | 247 |
| 2002-02-20 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2002-02-19 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2002-02-15 | 240 | 240 | 230 | 240 | 15,000 | 240 |
| 2002-02-13 | 240 | 245 | 240 | 245 | 10,000 | 245 |
| 2002-02-12 | 240 | 240 | 235 | 235 | 13,000 | 235 |
| 2002-02-01 | 250 | 250 | 245 | 245 | 7,000 | 245 |
| 2002-01-31 | 244 | 250 | 244 | 250 | 23,000 | 250 |
| 2002-01-29 | 240 | 240 | 230 | 230 | 13,000 | 230 |
| 2002-01-28 | 240 | 240 | 240 | 240 | 6,000 | 240 |
| 2002-01-25 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2002-01-24 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2002-01-22 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2002-01-18 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2002-01-16 | 230 | 243 | 230 | 240 | 5,000 | 240 |
| 2002-01-15 | 230 | 230 | 220 | 230 | 4,000 | 230 |
| 2002-01-11 | 233 | 235 | 233 | 235 | 2,000 | 235 |
| 2002-01-10 | 245 | 245 | 235 | 235 | 3,000 | 235 |
| 2002-01-09 | 245 | 245 | 245 | 245 | 6,000 | 245 |
| 2002-01-08 | 255 | 255 | 250 | 250 | 5,000 | 250 |
| 2002-01-07 | 252 | 255 | 252 | 255 | 7,000 | 255 |
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
