1799 第一建設工業(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-296106116006008,000600
2004-12-285905955905952,000595
2004-12-2760060059559513,000595
2004-12-246006006006003,000600
2004-12-2262062060060014,000600
2004-12-206316326106109,000610
2004-12-176156206056208,000620
2004-12-1563863861561518,000615
2004-12-1462062062062010,000620
2004-12-1363063062962914,000629
2004-12-1064064063063429,000634
2004-12-096306406306409,000640
2004-12-086306306296306,000630
2004-12-0763063062962931,000629
2004-12-0663563663463559,000635
2004-12-036356376356375,000637
2004-12-0263563563463511,000635
2004-12-0163063562063138,000631
2004-11-3065065963564012,000640
2004-11-296406406406401,000640
2004-11-266406406406401,000640
2004-11-256406406396392,000639
2004-11-246396396356353,000635
2004-11-2263063562563017,000630
2004-11-1963063062663026,000630
2004-11-1863663663463522,000635
2004-11-1763563663563625,000636
2004-11-1663063563063513,000635
2004-11-1563063563063520,000635
2004-11-1263563563063029,000630
2004-11-1163563563563511,000635
2004-11-1063164063163215,000632
2004-11-096306406306309,000630
2004-11-0867067063063012,000630
2004-11-0562065562065527,000655
2004-11-0469069161661630,000616
2004-11-02685759685690111,000690
2004-11-0166568066068046,000680
2004-10-2965066563066033,000660
2004-10-2870071065065168,000651
2004-10-2768072067569985,000699
2004-10-26749750652660138,000660
2004-10-25730880725750467,000750
2004-10-2256958556858537,000585
2004-10-1956956956956913,000569
2004-10-185755755755751,000575
2004-10-1556957556957523,000575
2004-10-145705705695693,000569
2004-10-135685705685705,000570
2004-10-125685685685683,000568
2004-10-085615615615615,000561
2004-10-075605605605604,000560
2004-10-065595595595591,000559
2004-10-055585585585586,000558
2004-10-0456056055855814,000558
2004-10-015555555505518,000551
2004-09-305655655555552,000555
2004-09-2957157157157114,000571
2004-09-285825835805808,000580
2004-09-275715715715714,000571
2004-09-245715715715715,000571
2004-09-225715715715713,000571
2004-09-1757057156957035,000570
2004-09-1657057556957174,000571
2004-09-1557057056957041,000570
2004-09-1457057056957010,000570
2004-09-095705705705708,000570
2004-09-085705705705705,000570
2004-09-075705725705722,000572
2004-09-065805805795792,000579
2004-09-035805805805802,000580
2004-09-025905905905901,000590
2004-09-015805905805902,000590
2004-08-3158058057858018,000580
2004-08-305795805705804,000580
2004-08-2656056155056013,000560
2004-08-2456056056056010,000560
2004-08-235605615605619,000561
2004-08-2056356356056027,000560
2004-08-1856656756056020,000560
2004-08-165705705705701,000570
2004-08-135805805805804,000580
2004-08-1258058058058014,000580
2004-08-115805805805808,000580
2004-08-105715715715718,000571
2004-08-0959159157657627,000576
2004-08-065985985955954,000595
2004-08-055985985985981,000598
2004-08-0459760159760016,000600
2004-08-036016016016011,000601
2004-08-026016016016015,000601
2004-07-3061061060060123,000601
2004-07-296106106096107,000610
2004-07-286106106016103,000610
2004-07-2761161160160128,000601
2004-07-266116116106118,000611
2004-07-236116116116116,000611
2004-07-226106116106112,000611
2004-07-2161061061061011,000610
2004-07-2061061061061011,000610
2004-07-1660060160060114,000601
2004-07-1560060060060012,000600
2004-07-145916005916005,000600
2004-07-1359559559459510,000595
2004-07-125966025955959,000595
2004-07-096006005855858,000585
2004-07-0860060159060025,000600
2004-07-0760060159059012,000590
2004-07-066006016006012,000601
2004-07-0558658758658720,000587
2004-07-0258558955057025,000570
2004-07-015885895885894,000589
2004-06-305725725725721,000572
2004-06-295555565555563,000556
2004-06-285565565565565,000556
2004-06-255555555545558,000555
2004-06-2455555555455530,000555
2004-06-2355957555555545,000555
2004-06-2256056056056018,000560
2004-06-215455505455508,000550
2004-06-1854554554554512,000545
2004-06-1754555054054510,000545
2004-06-1654054054054013,000540
2004-06-155305405205407,000540
2004-06-145165165165161,000516
2004-06-115125155105154,000515
2004-06-105405405105109,000510
2004-06-0855556554855512,000555
2004-06-0754055054055012,000550
2004-06-045305345305348,000534
2004-06-0351452551452527,000525
2004-06-0249651449651413,000514
2004-06-0150550549649811,000498
2004-05-3150052550050068,000500
2004-05-2850050150050029,000500
2004-05-2749050149050029,000500
2004-05-2650050050050018,000500
2004-05-2551051048549512,000495
2004-05-2451153051152636,000526
2004-05-214855004835005,000500
2004-05-194754804704806,000480
2004-05-184804804804803,000480
2004-05-1747048046548011,000480
2004-05-1449049148048017,000480
2004-05-1350050049149212,000492
2004-05-124955004955008,000500
2004-05-114955004955002,000500
2004-05-105455465255257,000525
2004-05-0752954252954065,000540
2004-05-0651551951451548,000515
2004-04-3048552048550022,000500
2004-04-2844351044246036,000460
2004-04-264314354304355,000435
2004-04-234264264254254,000425
2004-04-224354364264265,000426
2004-04-2142043042043030,000430
2004-04-2043143142042435,000424
2004-04-194554704354358,000435
2004-04-164304304254283,000428
2004-04-154264304264302,000430
2004-04-144254254254252,000425
2004-04-1342543542043011,000430
2004-04-1242042542042510,000425
2004-04-0942342542042555,000425
2004-04-0842042042042017,000420
2004-04-0742042542042022,000420
2004-04-0642342542042534,000425
2004-04-0541042341042261,000422
2004-04-0241542041041067,000410
2004-04-0140941240941030,000410
2004-03-314054054054055,000405
2004-03-3040040140040114,000401
2004-03-2939940539940515,000405
2004-03-263904003903956,000395
2004-03-253853903853909,000390
2004-03-2437938137638032,000380
2004-03-2338538537938017,000380
2004-03-2239539537739037,000390
2004-03-1940140539539614,000396
2004-03-184104154054098,000409
2004-03-1740942540541588,000415
2004-03-1639941038541096,000410
2004-03-154104154104152,000415
2004-03-124354354204204,000420
2004-03-1145545540543018,000430
2004-03-1044946544945510,000455
2004-03-094494554494505,000450
2004-03-0843045043045010,000450
2004-03-0539542039542014,000420
2004-03-043953953903906,000390
2004-03-0337538537438510,000385
2004-03-0237537537437516,000375
2004-03-013763763753763,000376
2004-02-273763763763761,000376
2004-02-2638038237537621,000376
2004-02-2537637637537647,000376
2004-02-243753763753769,000376
2004-02-2336737536737517,000375
2004-02-2036937536636613,000366
2004-02-1933937033936926,000369
2004-02-1832634032634018,000340
2004-02-1732633032532721,000327
2004-02-163253303253264,000326
2004-02-133253253233236,000323
2004-02-123253293253292,000329
2004-02-1031433031432244,000322
2004-02-0931031331031210,000312
2004-02-0630031230031217,000312
2004-02-0531231330031017,000310
2004-02-043113133113135,000313
2004-02-033103103093092,000309
2004-01-303103153103108,000310
2004-01-283063063053054,000305
2004-01-2730030530030044,000300
2004-01-263003003003005,000300
2004-01-2329030029029926,000299
2004-01-222902902902902,000290
2004-01-2128628928628910,000289
2004-01-202872882872882,000288
2004-01-162852862852862,000286
2004-01-152882882852865,000286
2004-01-142862862852853,000285
2004-01-132882882882881,000288
2004-01-092912912902904,000290
2004-01-072862872862876,000287
2004-01-052852862852862,000286

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