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
2004-12-29	610	611	600	600	8,000	600
2004-12-28	590	595	590	595	2,000	595
2004-12-27	600	600	595	595	13,000	595
2004-12-24	600	600	600	600	3,000	600
2004-12-22	620	620	600	600	14,000	600
2004-12-20	631	632	610	610	9,000	610
2004-12-17	615	620	605	620	8,000	620
2004-12-15	638	638	615	615	18,000	615
2004-12-14	620	620	620	620	10,000	620
2004-12-13	630	630	629	629	14,000	629
2004-12-10	640	640	630	634	29,000	634
2004-12-09	630	640	630	640	9,000	640
2004-12-08	630	630	629	630	6,000	630
2004-12-07	630	630	629	629	31,000	629
2004-12-06	635	636	634	635	59,000	635
2004-12-03	635	637	635	637	5,000	637
2004-12-02	635	635	634	635	11,000	635
2004-12-01	630	635	620	631	38,000	631
2004-11-30	650	659	635	640	12,000	640
2004-11-29	640	640	640	640	1,000	640
2004-11-26	640	640	640	640	1,000	640
2004-11-25	640	640	639	639	2,000	639
2004-11-24	639	639	635	635	3,000	635
2004-11-22	630	635	625	630	17,000	630
2004-11-19	630	630	626	630	26,000	630
2004-11-18	636	636	634	635	22,000	635
2004-11-17	635	636	635	636	25,000	636
2004-11-16	630	635	630	635	13,000	635
2004-11-15	630	635	630	635	20,000	635
2004-11-12	635	635	630	630	29,000	630
2004-11-11	635	635	635	635	11,000	635
2004-11-10	631	640	631	632	15,000	632
2004-11-09	630	640	630	630	9,000	630
2004-11-08	670	670	630	630	12,000	630
2004-11-05	620	655	620	655	27,000	655
2004-11-04	690	691	616	616	30,000	616
2004-11-02	685	759	685	690	111,000	690
2004-11-01	665	680	660	680	46,000	680
2004-10-29	650	665	630	660	33,000	660
2004-10-28	700	710	650	651	68,000	651
2004-10-27	680	720	675	699	85,000	699
2004-10-26	749	750	652	660	138,000	660
2004-10-25	730	880	725	750	467,000	750
2004-10-22	569	585	568	585	37,000	585
2004-10-19	569	569	569	569	13,000	569
2004-10-18	575	575	575	575	1,000	575
2004-10-15	569	575	569	575	23,000	575
2004-10-14	570	570	569	569	3,000	569
2004-10-13	568	570	568	570	5,000	570
2004-10-12	568	568	568	568	3,000	568
2004-10-08	561	561	561	561	5,000	561
2004-10-07	560	560	560	560	4,000	560
2004-10-06	559	559	559	559	1,000	559
2004-10-05	558	558	558	558	6,000	558
2004-10-04	560	560	558	558	14,000	558
2004-10-01	555	555	550	551	8,000	551
2004-09-30	565	565	555	555	2,000	555
2004-09-29	571	571	571	571	14,000	571
2004-09-28	582	583	580	580	8,000	580
2004-09-27	571	571	571	571	4,000	571
2004-09-24	571	571	571	571	5,000	571
2004-09-22	571	571	571	571	3,000	571
2004-09-17	570	571	569	570	35,000	570
2004-09-16	570	575	569	571	74,000	571
2004-09-15	570	570	569	570	41,000	570
2004-09-14	570	570	569	570	10,000	570
2004-09-09	570	570	570	570	8,000	570
2004-09-08	570	570	570	570	5,000	570
2004-09-07	570	572	570	572	2,000	572
2004-09-06	580	580	579	579	2,000	579
2004-09-03	580	580	580	580	2,000	580
2004-09-02	590	590	590	590	1,000	590
2004-09-01	580	590	580	590	2,000	590
2004-08-31	580	580	578	580	18,000	580
2004-08-30	579	580	570	580	4,000	580
2004-08-26	560	561	550	560	13,000	560
2004-08-24	560	560	560	560	10,000	560
2004-08-23	560	561	560	561	9,000	561
2004-08-20	563	563	560	560	27,000	560
2004-08-18	566	567	560	560	20,000	560
2004-08-16	570	570	570	570	1,000	570
2004-08-13	580	580	580	580	4,000	580
2004-08-12	580	580	580	580	14,000	580
2004-08-11	580	580	580	580	8,000	580
2004-08-10	571	571	571	571	8,000	571
2004-08-09	591	591	576	576	27,000	576
2004-08-06	598	598	595	595	4,000	595
2004-08-05	598	598	598	598	1,000	598
2004-08-04	597	601	597	600	16,000	600
2004-08-03	601	601	601	601	1,000	601
2004-08-02	601	601	601	601	5,000	601
2004-07-30	610	610	600	601	23,000	601
2004-07-29	610	610	609	610	7,000	610
2004-07-28	610	610	601	610	3,000	610
2004-07-27	611	611	601	601	28,000	601
2004-07-26	611	611	610	611	8,000	611
2004-07-23	611	611	611	611	6,000	611
2004-07-22	610	611	610	611	2,000	611
2004-07-21	610	610	610	610	11,000	610
2004-07-20	610	610	610	610	11,000	610
2004-07-16	600	601	600	601	14,000	601
2004-07-15	600	600	600	600	12,000	600
2004-07-14	591	600	591	600	5,000	600
2004-07-13	595	595	594	595	10,000	595
2004-07-12	596	602	595	595	9,000	595
2004-07-09	600	600	585	585	8,000	585
2004-07-08	600	601	590	600	25,000	600
2004-07-07	600	601	590	590	12,000	590
2004-07-06	600	601	600	601	2,000	601
2004-07-05	586	587	586	587	20,000	587
2004-07-02	585	589	550	570	25,000	570
2004-07-01	588	589	588	589	4,000	589
2004-06-30	572	572	572	572	1,000	572
2004-06-29	555	556	555	556	3,000	556
2004-06-28	556	556	556	556	5,000	556
2004-06-25	555	555	554	555	8,000	555
2004-06-24	555	555	554	555	30,000	555
2004-06-23	559	575	555	555	45,000	555
2004-06-22	560	560	560	560	18,000	560
2004-06-21	545	550	545	550	8,000	550
2004-06-18	545	545	545	545	12,000	545
2004-06-17	545	550	540	545	10,000	545
2004-06-16	540	540	540	540	13,000	540
2004-06-15	530	540	520	540	7,000	540
2004-06-14	516	516	516	516	1,000	516
2004-06-11	512	515	510	515	4,000	515
2004-06-10	540	540	510	510	9,000	510
2004-06-08	555	565	548	555	12,000	555
2004-06-07	540	550	540	550	12,000	550
2004-06-04	530	534	530	534	8,000	534
2004-06-03	514	525	514	525	27,000	525
2004-06-02	496	514	496	514	13,000	514
2004-06-01	505	505	496	498	11,000	498
2004-05-31	500	525	500	500	68,000	500
2004-05-28	500	501	500	500	29,000	500
2004-05-27	490	501	490	500	29,000	500
2004-05-26	500	500	500	500	18,000	500
2004-05-25	510	510	485	495	12,000	495
2004-05-24	511	530	511	526	36,000	526
2004-05-21	485	500	483	500	5,000	500
2004-05-19	475	480	470	480	6,000	480
2004-05-18	480	480	480	480	3,000	480
2004-05-17	470	480	465	480	11,000	480
2004-05-14	490	491	480	480	17,000	480
2004-05-13	500	500	491	492	12,000	492
2004-05-12	495	500	495	500	8,000	500
2004-05-11	495	500	495	500	2,000	500
2004-05-10	545	546	525	525	7,000	525
2004-05-07	529	542	529	540	65,000	540
2004-05-06	515	519	514	515	48,000	515
2004-04-30	485	520	485	500	22,000	500
2004-04-28	443	510	442	460	36,000	460
2004-04-26	431	435	430	435	5,000	435
2004-04-23	426	426	425	425	4,000	425
2004-04-22	435	436	426	426	5,000	426
2004-04-21	420	430	420	430	30,000	430
2004-04-20	431	431	420	424	35,000	424
2004-04-19	455	470	435	435	8,000	435
2004-04-16	430	430	425	428	3,000	428
2004-04-15	426	430	426	430	2,000	430
2004-04-14	425	425	425	425	2,000	425
2004-04-13	425	435	420	430	11,000	430
2004-04-12	420	425	420	425	10,000	425
2004-04-09	423	425	420	425	55,000	425
2004-04-08	420	420	420	420	17,000	420
2004-04-07	420	425	420	420	22,000	420
2004-04-06	423	425	420	425	34,000	425
2004-04-05	410	423	410	422	61,000	422
2004-04-02	415	420	410	410	67,000	410
2004-04-01	409	412	409	410	30,000	410
2004-03-31	405	405	405	405	5,000	405
2004-03-30	400	401	400	401	14,000	401
2004-03-29	399	405	399	405	15,000	405
2004-03-26	390	400	390	395	6,000	395
2004-03-25	385	390	385	390	9,000	390
2004-03-24	379	381	376	380	32,000	380
2004-03-23	385	385	379	380	17,000	380
2004-03-22	395	395	377	390	37,000	390
2004-03-19	401	405	395	396	14,000	396
2004-03-18	410	415	405	409	8,000	409
2004-03-17	409	425	405	415	88,000	415
2004-03-16	399	410	385	410	96,000	410
2004-03-15	410	415	410	415	2,000	415
2004-03-12	435	435	420	420	4,000	420
2004-03-11	455	455	405	430	18,000	430
2004-03-10	449	465	449	455	10,000	455
2004-03-09	449	455	449	450	5,000	450
2004-03-08	430	450	430	450	10,000	450
2004-03-05	395	420	395	420	14,000	420
2004-03-04	395	395	390	390	6,000	390
2004-03-03	375	385	374	385	10,000	385
2004-03-02	375	375	374	375	16,000	375
2004-03-01	376	376	375	376	3,000	376
2004-02-27	376	376	376	376	1,000	376
2004-02-26	380	382	375	376	21,000	376
2004-02-25	376	376	375	376	47,000	376
2004-02-24	375	376	375	376	9,000	376
2004-02-23	367	375	367	375	17,000	375
2004-02-20	369	375	366	366	13,000	366
2004-02-19	339	370	339	369	26,000	369
2004-02-18	326	340	326	340	18,000	340
2004-02-17	326	330	325	327	21,000	327
2004-02-16	325	330	325	326	4,000	326
2004-02-13	325	325	323	323	6,000	323
2004-02-12	325	329	325	329	2,000	329
2004-02-10	314	330	314	322	44,000	322
2004-02-09	310	313	310	312	10,000	312
2004-02-06	300	312	300	312	17,000	312
2004-02-05	312	313	300	310	17,000	310
2004-02-04	311	313	311	313	5,000	313
2004-02-03	310	310	309	309	2,000	309
2004-01-30	310	315	310	310	8,000	310
2004-01-28	306	306	305	305	4,000	305
2004-01-27	300	305	300	300	44,000	300
2004-01-26	300	300	300	300	5,000	300
2004-01-23	290	300	290	299	26,000	299
2004-01-22	290	290	290	290	2,000	290
2004-01-21	286	289	286	289	10,000	289
2004-01-20	287	288	287	288	2,000	288
2004-01-16	285	286	285	286	2,000	286
2004-01-15	288	288	285	286	5,000	286
2004-01-14	286	286	285	285	3,000	285
2004-01-13	288	288	288	288	1,000	288
2004-01-09	291	291	290	290	4,000	290
2004-01-07	286	287	286	287	6,000	287
2004-01-05	285	286	285	286	2,000	286

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30