1799 第一建設工業(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-292842852842852,000285
2003-12-252842902842854,000285
2003-12-2228028127728024,000280
2003-12-172802802802801,000280
2003-12-162802802752804,000280
2003-12-1027427527427521,000275
2003-12-082712752712752,000275
2003-12-022922922902903,000290
2003-12-012922922922921,000292
2003-11-262912922912922,000292
2003-11-202942952872927,000292
2003-11-193003013003003,000300
2003-11-1828830028730027,000300
2003-11-172892902892906,000290
2003-11-142912912902902,000290
2003-11-132902902902901,000290
2003-11-122832852832858,000285
2003-11-112812852812852,000285
2003-11-102852852852852,000285
2003-11-052852852852852,000285
2003-11-042852852802854,000285
2003-10-3128028128028020,000280
2003-10-302802822802824,000282
2003-10-2828028428028324,000283
2003-10-2727828527828111,000281
2003-10-242752802742798,000279
2003-10-222752802752803,000280
2003-10-2127028027027029,000270
2003-10-202752852752805,000280
2003-10-1727628527628512,000285
2003-10-162782802782806,000280
2003-10-152782802782804,000280
2003-10-142752852752808,000280
2003-10-1027528127528010,000280
2003-10-092802852802814,000281
2003-10-082802852802854,000285
2003-10-0726828026828016,000280
2003-10-0627327827027014,000270
2003-10-032652702652704,000270
2003-10-022672672672671,000267
2003-10-012692702602606,000260
2003-09-302692722692705,000270
2003-09-292702752702704,000270
2003-09-2627228027027214,000272
2003-09-252752752702728,000272
2003-09-242662752662707,000270
2003-09-222652722652709,000270
2003-09-1926827026527012,000270
2003-09-1826527026527014,000270
2003-09-1727527527027015,000270
2003-09-162702702652705,000270
2003-09-1225526525526518,000265
2003-09-112692702552608,000260
2003-09-102602702602695,000269
2003-09-092512552512527,000252
2003-09-0825626025025020,000250
2003-09-052602602602603,000260
2003-09-042552552542549,000254
2003-09-0325425425225412,000254
2003-09-022542542522524,000252
2003-09-012542542522522,000252
2003-08-2925526025125211,000252
2003-08-272592602592604,000260
2003-08-262602602602602,000260
2003-08-2525028025028020,000280
2003-08-2225025524025020,000250
2003-08-2125926024025054,000250
2003-08-202612612602604,000260
2003-08-192652652612612,000261
2003-08-1825826125826118,000261
2003-08-152592592592591,000259
2003-08-142612612572573,000257
2003-08-112582592582592,000259
2003-08-052602622602616,000261
2003-07-312602612602616,000261
2003-07-302612622612622,000262
2003-07-242612612612612,000261
2003-07-232602602602602,000260
2003-07-222652652602604,000260
2003-07-182602652602657,000265
2003-07-172602602602601,000260
2003-07-162562562562561,000256
2003-07-152602652602652,000265
2003-07-142502552502555,000255
2003-07-102602602602601,000260
2003-07-092552552552552,000255
2003-07-0825526025525510,000255
2003-07-0727527523025023,000250
2003-07-042682702682704,000270
2003-07-0326826826526510,000265
2003-07-0226326526326510,000265
2003-07-012652682652656,000265
2003-06-302682682652656,000265
2003-06-272622652622653,000265
2003-06-2626526626226511,000265
2003-06-242652652602604,000260
2003-06-232602602602602,000260
2003-06-202652652552604,000260
2003-06-132652652652652,000265
2003-06-112602632602603,000260
2003-06-102602632602632,000263
2003-06-092652652612612,000261
2003-06-052652652602603,000260
2003-06-0226026125526013,000260
2003-05-292572582572583,000258
2003-05-232552572552572,000257
2003-05-192552572552573,000257
2003-05-1526526525525513,000255
2003-05-142612612612611,000261
2003-05-132652652602625,000262
2003-05-1226126526026514,000265
2003-05-072652652652654,000265
2003-05-022602602602602,000260
2003-04-302702702652653,000265
2003-04-2525925925925918,000259
2003-04-182352352352351,000235
2003-04-172352352272358,000235
2003-04-162502502402402,000240
2003-04-142502502502501,000250
2003-04-102642642642641,000264
2003-04-092552642552646,000264
2003-04-0326026726026517,000265
2003-04-022632632562606,000260
2003-03-272522522522522,000252
2003-03-252502602502508,000250
2003-03-242502502502503,000250
2003-03-202452452452453,000245
2003-03-182352402352404,000240
2003-03-1722023522023514,000235
2003-03-142452452352354,000235
2003-03-122592592552555,000255
2003-03-102592592592592,000259
2003-03-032552552552552,000255
2003-02-272552552552558,000255
2003-02-262522602522608,000260
2003-02-252522522522527,000252
2003-02-242522522522521,000252
2003-02-212502502502501,000250
2003-02-202502502502501,000250
2003-02-192522522452458,000245
2003-02-172502502502502,000250
2003-02-102602652602653,000265
2003-02-062602602602602,000260
2003-01-3126026026026015,000260
2003-01-302702702602605,000260
2003-01-292702702702701,000270
2003-01-282702702702703,000270
2003-01-272652702652707,000270
2003-01-232452502452503,000250
2003-01-212392402392403,000240
2003-01-202342402342404,000240
2003-01-172342352342343,000234
2003-01-152342342342341,000234
2003-01-142342342302302,000230
2003-01-102252252252252,000225
2003-01-092252292252258,000225
2003-01-072252252252255,000225

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