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 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 284 | 285 | 284 | 285 | 2,000 | 285 |
| 2003-12-25 | 284 | 290 | 284 | 285 | 4,000 | 285 |
| 2003-12-22 | 280 | 281 | 277 | 280 | 24,000 | 280 |
| 2003-12-17 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2003-12-16 | 280 | 280 | 275 | 280 | 4,000 | 280 |
| 2003-12-10 | 274 | 275 | 274 | 275 | 21,000 | 275 |
| 2003-12-08 | 271 | 275 | 271 | 275 | 2,000 | 275 |
| 2003-12-02 | 292 | 292 | 290 | 290 | 3,000 | 290 |
| 2003-12-01 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2003-11-26 | 291 | 292 | 291 | 292 | 2,000 | 292 |
| 2003-11-20 | 294 | 295 | 287 | 292 | 7,000 | 292 |
| 2003-11-19 | 300 | 301 | 300 | 300 | 3,000 | 300 |
| 2003-11-18 | 288 | 300 | 287 | 300 | 27,000 | 300 |
| 2003-11-17 | 289 | 290 | 289 | 290 | 6,000 | 290 |
| 2003-11-14 | 291 | 291 | 290 | 290 | 2,000 | 290 |
| 2003-11-13 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2003-11-12 | 283 | 285 | 283 | 285 | 8,000 | 285 |
| 2003-11-11 | 281 | 285 | 281 | 285 | 2,000 | 285 |
| 2003-11-10 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2003-11-05 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2003-11-04 | 285 | 285 | 280 | 285 | 4,000 | 285 |
| 2003-10-31 | 280 | 281 | 280 | 280 | 20,000 | 280 |
| 2003-10-30 | 280 | 282 | 280 | 282 | 4,000 | 282 |
| 2003-10-28 | 280 | 284 | 280 | 283 | 24,000 | 283 |
| 2003-10-27 | 278 | 285 | 278 | 281 | 11,000 | 281 |
| 2003-10-24 | 275 | 280 | 274 | 279 | 8,000 | 279 |
| 2003-10-22 | 275 | 280 | 275 | 280 | 3,000 | 280 |
| 2003-10-21 | 270 | 280 | 270 | 270 | 29,000 | 270 |
| 2003-10-20 | 275 | 285 | 275 | 280 | 5,000 | 280 |
| 2003-10-17 | 276 | 285 | 276 | 285 | 12,000 | 285 |
| 2003-10-16 | 278 | 280 | 278 | 280 | 6,000 | 280 |
| 2003-10-15 | 278 | 280 | 278 | 280 | 4,000 | 280 |
| 2003-10-14 | 275 | 285 | 275 | 280 | 8,000 | 280 |
| 2003-10-10 | 275 | 281 | 275 | 280 | 10,000 | 280 |
| 2003-10-09 | 280 | 285 | 280 | 281 | 4,000 | 281 |
| 2003-10-08 | 280 | 285 | 280 | 285 | 4,000 | 285 |
| 2003-10-07 | 268 | 280 | 268 | 280 | 16,000 | 280 |
| 2003-10-06 | 273 | 278 | 270 | 270 | 14,000 | 270 |
| 2003-10-03 | 265 | 270 | 265 | 270 | 4,000 | 270 |
| 2003-10-02 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2003-10-01 | 269 | 270 | 260 | 260 | 6,000 | 260 |
| 2003-09-30 | 269 | 272 | 269 | 270 | 5,000 | 270 |
| 2003-09-29 | 270 | 275 | 270 | 270 | 4,000 | 270 |
| 2003-09-26 | 272 | 280 | 270 | 272 | 14,000 | 272 |
| 2003-09-25 | 275 | 275 | 270 | 272 | 8,000 | 272 |
| 2003-09-24 | 266 | 275 | 266 | 270 | 7,000 | 270 |
| 2003-09-22 | 265 | 272 | 265 | 270 | 9,000 | 270 |
| 2003-09-19 | 268 | 270 | 265 | 270 | 12,000 | 270 |
| 2003-09-18 | 265 | 270 | 265 | 270 | 14,000 | 270 |
| 2003-09-17 | 275 | 275 | 270 | 270 | 15,000 | 270 |
| 2003-09-16 | 270 | 270 | 265 | 270 | 5,000 | 270 |
| 2003-09-12 | 255 | 265 | 255 | 265 | 18,000 | 265 |
| 2003-09-11 | 269 | 270 | 255 | 260 | 8,000 | 260 |
| 2003-09-10 | 260 | 270 | 260 | 269 | 5,000 | 269 |
| 2003-09-09 | 251 | 255 | 251 | 252 | 7,000 | 252 |
| 2003-09-08 | 256 | 260 | 250 | 250 | 20,000 | 250 |
| 2003-09-05 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2003-09-04 | 255 | 255 | 254 | 254 | 9,000 | 254 |
| 2003-09-03 | 254 | 254 | 252 | 254 | 12,000 | 254 |
| 2003-09-02 | 254 | 254 | 252 | 252 | 4,000 | 252 |
| 2003-09-01 | 254 | 254 | 252 | 252 | 2,000 | 252 |
| 2003-08-29 | 255 | 260 | 251 | 252 | 11,000 | 252 |
| 2003-08-27 | 259 | 260 | 259 | 260 | 4,000 | 260 |
| 2003-08-26 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2003-08-25 | 250 | 280 | 250 | 280 | 20,000 | 280 |
| 2003-08-22 | 250 | 255 | 240 | 250 | 20,000 | 250 |
| 2003-08-21 | 259 | 260 | 240 | 250 | 54,000 | 250 |
| 2003-08-20 | 261 | 261 | 260 | 260 | 4,000 | 260 |
| 2003-08-19 | 265 | 265 | 261 | 261 | 2,000 | 261 |
| 2003-08-18 | 258 | 261 | 258 | 261 | 18,000 | 261 |
| 2003-08-15 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2003-08-14 | 261 | 261 | 257 | 257 | 3,000 | 257 |
| 2003-08-11 | 258 | 259 | 258 | 259 | 2,000 | 259 |
| 2003-08-05 | 260 | 262 | 260 | 261 | 6,000 | 261 |
| 2003-07-31 | 260 | 261 | 260 | 261 | 6,000 | 261 |
| 2003-07-30 | 261 | 262 | 261 | 262 | 2,000 | 262 |
| 2003-07-24 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 2003-07-23 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2003-07-22 | 265 | 265 | 260 | 260 | 4,000 | 260 |
| 2003-07-18 | 260 | 265 | 260 | 265 | 7,000 | 265 |
| 2003-07-17 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-07-16 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2003-07-15 | 260 | 265 | 260 | 265 | 2,000 | 265 |
| 2003-07-14 | 250 | 255 | 250 | 255 | 5,000 | 255 |
| 2003-07-10 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-07-09 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2003-07-08 | 255 | 260 | 255 | 255 | 10,000 | 255 |
| 2003-07-07 | 275 | 275 | 230 | 250 | 23,000 | 250 |
| 2003-07-04 | 268 | 270 | 268 | 270 | 4,000 | 270 |
| 2003-07-03 | 268 | 268 | 265 | 265 | 10,000 | 265 |
| 2003-07-02 | 263 | 265 | 263 | 265 | 10,000 | 265 |
| 2003-07-01 | 265 | 268 | 265 | 265 | 6,000 | 265 |
| 2003-06-30 | 268 | 268 | 265 | 265 | 6,000 | 265 |
| 2003-06-27 | 262 | 265 | 262 | 265 | 3,000 | 265 |
| 2003-06-26 | 265 | 266 | 262 | 265 | 11,000 | 265 |
| 2003-06-24 | 265 | 265 | 260 | 260 | 4,000 | 260 |
| 2003-06-23 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2003-06-20 | 265 | 265 | 255 | 260 | 4,000 | 260 |
| 2003-06-13 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2003-06-11 | 260 | 263 | 260 | 260 | 3,000 | 260 |
| 2003-06-10 | 260 | 263 | 260 | 263 | 2,000 | 263 |
| 2003-06-09 | 265 | 265 | 261 | 261 | 2,000 | 261 |
| 2003-06-05 | 265 | 265 | 260 | 260 | 3,000 | 260 |
| 2003-06-02 | 260 | 261 | 255 | 260 | 13,000 | 260 |
| 2003-05-29 | 257 | 258 | 257 | 258 | 3,000 | 258 |
| 2003-05-23 | 255 | 257 | 255 | 257 | 2,000 | 257 |
| 2003-05-19 | 255 | 257 | 255 | 257 | 3,000 | 257 |
| 2003-05-15 | 265 | 265 | 255 | 255 | 13,000 | 255 |
| 2003-05-14 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2003-05-13 | 265 | 265 | 260 | 262 | 5,000 | 262 |
| 2003-05-12 | 261 | 265 | 260 | 265 | 14,000 | 265 |
| 2003-05-07 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 2003-05-02 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2003-04-30 | 270 | 270 | 265 | 265 | 3,000 | 265 |
| 2003-04-25 | 259 | 259 | 259 | 259 | 18,000 | 259 |
| 2003-04-18 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2003-04-17 | 235 | 235 | 227 | 235 | 8,000 | 235 |
| 2003-04-16 | 250 | 250 | 240 | 240 | 2,000 | 240 |
| 2003-04-14 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-04-10 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2003-04-09 | 255 | 264 | 255 | 264 | 6,000 | 264 |
| 2003-04-03 | 260 | 267 | 260 | 265 | 17,000 | 265 |
| 2003-04-02 | 263 | 263 | 256 | 260 | 6,000 | 260 |
| 2003-03-27 | 252 | 252 | 252 | 252 | 2,000 | 252 |
| 2003-03-25 | 250 | 260 | 250 | 250 | 8,000 | 250 |
| 2003-03-24 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2003-03-20 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2003-03-18 | 235 | 240 | 235 | 240 | 4,000 | 240 |
| 2003-03-17 | 220 | 235 | 220 | 235 | 14,000 | 235 |
| 2003-03-14 | 245 | 245 | 235 | 235 | 4,000 | 235 |
| 2003-03-12 | 259 | 259 | 255 | 255 | 5,000 | 255 |
| 2003-03-10 | 259 | 259 | 259 | 259 | 2,000 | 259 |
| 2003-03-03 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2003-02-27 | 255 | 255 | 255 | 255 | 8,000 | 255 |
| 2003-02-26 | 252 | 260 | 252 | 260 | 8,000 | 260 |
| 2003-02-25 | 252 | 252 | 252 | 252 | 7,000 | 252 |
| 2003-02-24 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2003-02-21 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-02-20 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-02-19 | 252 | 252 | 245 | 245 | 8,000 | 245 |
| 2003-02-17 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2003-02-10 | 260 | 265 | 260 | 265 | 3,000 | 265 |
| 2003-02-06 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2003-01-31 | 260 | 260 | 260 | 260 | 15,000 | 260 |
| 2003-01-30 | 270 | 270 | 260 | 260 | 5,000 | 260 |
| 2003-01-29 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2003-01-28 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2003-01-27 | 265 | 270 | 265 | 270 | 7,000 | 270 |
| 2003-01-23 | 245 | 250 | 245 | 250 | 3,000 | 250 |
| 2003-01-21 | 239 | 240 | 239 | 240 | 3,000 | 240 |
| 2003-01-20 | 234 | 240 | 234 | 240 | 4,000 | 240 |
| 2003-01-17 | 234 | 235 | 234 | 234 | 3,000 | 234 |
| 2003-01-15 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2003-01-14 | 234 | 234 | 230 | 230 | 2,000 | 230 |
| 2003-01-10 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2003-01-09 | 225 | 229 | 225 | 225 | 8,000 | 225 |
| 2003-01-07 | 225 | 225 | 225 | 225 | 5,000 | 225 |
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
