第一建設工業(1799)の株価時系列情報
第一建設工業(1799)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1997/12/26 | 390 | 390 | 390 | 390 | 1,000 |
1997/12/25 | 390 | 390 | 390 | 390 | 2,000 |
1997/12/24 | 390 | 390 | 390 | 390 | 1,000 |
1997/12/22 | 380 | 380 | 380 | 380 | 1,000 |
1997/12/19 | 380 | 380 | 380 | 380 | 1,000 |
1997/12/17 | 370 | 370 | 370 | 370 | 3,000 |
1997/12/16 | 360 | 370 | 360 | 370 | 4,000 |
1997/12/11 | 340 | 340 | 340 | 340 | 1,000 |
1997/12/10 | 330 | 330 | 330 | 330 | 3,000 |
1997/12/04 | 330 | 330 | 330 | 330 | 3,000 |
1997/12/02 | 330 | 330 | 330 | 330 | 3,000 |
1997/12/01 | 310 | 310 | 310 | 310 | 1,000 |
1997/11/28 | 320 | 320 | 320 | 320 | 1,000 |
1997/11/26 | 360 | 360 | 360 | 360 | 7,000 |
1997/11/25 | 360 | 360 | 360 | 360 | 4,000 |
1997/11/19 | 360 | 360 | 360 | 360 | 1,000 |
1997/11/18 | 360 | 360 | 360 | 360 | 3,000 |
1997/11/17 | 360 | 360 | 360 | 360 | 2,000 |
1997/11/12 | 360 | 360 | 360 | 360 | 3,000 |
1997/11/11 | 400 | 400 | 360 | 360 | 5,000 |
1997/11/06 | 414 | 414 | 414 | 414 | 1,000 |
1997/11/04 | 415 | 415 | 415 | 415 | 2,000 |
1997/10/29 | 415 | 415 | 415 | 415 | 1,000 |
1997/10/28 | 415 | 415 | 415 | 415 | 4,000 |
1997/10/27 | 415 | 415 | 415 | 415 | 4,000 |
1997/10/17 | 414 | 415 | 414 | 415 | 3,000 |
1997/10/02 | 420 | 420 | 420 | 420 | 4,000 |
1997/10/01 | 437 | 437 | 420 | 420 | 4,000 |
1997/09/29 | 470 | 470 | 470 | 470 | 2,000 |
1997/09/26 | 465 | 470 | 465 | 470 | 6,000 |
1997/09/24 | 470 | 470 | 470 | 470 | 3,000 |
1997/09/22 | 450 | 470 | 450 | 470 | 10,000 |
1997/09/19 | 459 | 459 | 450 | 450 | 5,000 |
1997/09/16 | 460 | 460 | 460 | 460 | 5,000 |
1997/09/03 | 465 | 465 | 465 | 465 | 3,000 |
1997/08/28 | 480 | 480 | 450 | 450 | 2,000 |
1997/08/26 | 480 | 480 | 480 | 480 | 4,000 |
1997/08/25 | 450 | 480 | 450 | 480 | 2,000 |
1997/08/22 | 480 | 480 | 450 | 450 | 2,000 |
1997/08/19 | 500 | 500 | 500 | 500 | 2,000 |
1997/08/15 | 500 | 500 | 500 | 500 | 3,000 |
1997/08/14 | 500 | 500 | 500 | 500 | 2,000 |
1997/08/13 | 520 | 520 | 490 | 490 | 3,000 |
1997/08/01 | 550 | 550 | 550 | 550 | 2,000 |
1997/07/30 | 550 | 550 | 550 | 550 | 2,000 |
1997/07/29 | 550 | 550 | 550 | 550 | 5,000 |
1997/07/28 | 565 | 565 | 550 | 550 | 3,000 |
1997/07/24 | 565 | 565 | 565 | 565 | 5,000 |
1997/07/23 | 565 | 565 | 565 | 565 | 3,000 |
1997/07/22 | 540 | 565 | 540 | 565 | 11,000 |
1997/07/18 | 560 | 560 | 560 | 560 | 2,000 |
1997/07/16 | 559 | 560 | 559 | 560 | 2,000 |
1997/07/15 | 531 | 560 | 531 | 560 | 4,000 |
1997/07/09 | 500 | 507 | 500 | 507 | 2,000 |
1997/07/03 | 499 | 500 | 499 | 500 | 11,000 |
1997/07/02 | 499 | 499 | 499 | 499 | 4,000 |
1997/06/30 | 500 | 500 | 499 | 499 | 10,000 |
1997/06/27 | 515 | 515 | 500 | 500 | 3,000 |
1997/06/25 | 564 | 564 | 564 | 564 | 2,000 |
1997/06/24 | 564 | 564 | 564 | 564 | 3,000 |
1997/06/17 | 565 | 565 | 565 | 565 | 5,000 |
1997/06/16 | 565 | 565 | 565 | 565 | 2,000 |
1997/06/04 | 568 | 568 | 568 | 568 | 1,000 |
1997/06/03 | 568 | 569 | 568 | 569 | 2,000 |
1997/05/30 | 569 | 569 | 569 | 569 | 5,000 |
1997/05/27 | 530 | 569 | 530 | 569 | 3,000 |
1997/05/26 | 530 | 530 | 530 | 530 | 1,000 |
1997/05/23 | 569 | 569 | 569 | 569 | 1,000 |
1997/05/22 | 550 | 570 | 550 | 570 | 3,000 |
1997/05/20 | 570 | 570 | 570 | 570 | 1,000 |
1997/05/16 | 571 | 571 | 571 | 571 | 2,000 |
1997/05/13 | 571 | 571 | 571 | 571 | 1,000 |
1997/05/09 | 570 | 570 | 570 | 570 | 1,000 |
1997/05/06 | 570 | 570 | 570 | 570 | 1,000 |
1997/05/02 | 590 | 590 | 570 | 570 | 6,000 |
1997/05/01 | 575 | 590 | 575 | 590 | 12,000 |
1997/04/25 | 590 | 590 | 590 | 590 | 6,000 |
1997/04/22 | 590 | 590 | 590 | 590 | 2,000 |
1997/04/21 | 605 | 605 | 585 | 585 | 3,000 |
1997/04/17 | 565 | 565 | 565 | 565 | 1,000 |
1997/04/16 | 555 | 555 | 555 | 555 | 1,000 |
1997/04/15 | 555 | 555 | 555 | 555 | 1,000 |
1997/04/11 | 600 | 600 | 600 | 600 | 5,000 |
1997/04/03 | 700 | 700 | 700 | 700 | 1,000 |
1997/04/01 | 707 | 707 | 707 | 707 | 2,000 |
1997/03/28 | 716 | 716 | 716 | 716 | 2,000 |
1997/03/27 | 716 | 716 | 716 | 716 | 2,000 |
1997/03/26 | 716 | 716 | 716 | 716 | 1,000 |
1997/03/26 | 1 -> 1.12 分割 | ||||
1997/03/25 | 810 | 810 | 810 | 810 | 1,000 |
1997/03/24 | 820 | 820 | 820 | 820 | 1,000 |
1997/03/21 | 820 | 820 | 820 | 820 | 4,000 |
1997/03/19 | 811 | 820 | 811 | 820 | 79,000 |
1997/03/18 | 800 | 810 | 800 | 810 | 42,000 |
1997/03/17 | 800 | 800 | 800 | 800 | 40,000 |
1997/03/14 | 790 | 800 | 790 | 800 | 3,000 |
1997/03/13 | 795 | 810 | 795 | 810 | 2,000 |
1997/03/12 | 795 | 795 | 795 | 795 | 1,000 |
1997/03/06 | 800 | 800 | 780 | 780 | 3,000 |
1997/03/05 | 800 | 800 | 800 | 800 | 5,000 |
1997/03/03 | 811 | 811 | 800 | 800 | 6,000 |
1997/02/28 | 809 | 809 | 800 | 800 | 8,000 |
1997/02/27 | 800 | 800 | 800 | 800 | 1,000 |
1997/02/26 | 760 | 800 | 760 | 800 | 12,000 |
1997/02/25 | 761 | 762 | 759 | 760 | 16,000 |
1997/02/24 | 760 | 762 | 760 | 762 | 12,000 |
1997/02/21 | 768 | 768 | 761 | 762 | 18,000 |
1997/02/20 | 788 | 788 | 770 | 770 | 17,000 |
1997/02/19 | 800 | 800 | 790 | 790 | 7,000 |
1997/02/18 | 815 | 815 | 801 | 801 | 9,000 |
1997/02/14 | 835 | 835 | 835 | 835 | 3,000 |
1997/02/07 | 928 | 928 | 928 | 928 | 2,000 |
1997/02/06 | 944 | 944 | 940 | 940 | 3,000 |
1997/02/05 | 950 | 950 | 950 | 950 | 1,000 |
1997/02/04 | 950 | 970 | 950 | 970 | 5,000 |
1997/01/31 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
1997/01/30 | 1,040 | 1,040 | 1,000 | 1,000 | 11,000 |
1997/01/28 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
1997/01/27 | 1,100 | 1,110 | 1,050 | 1,050 | 11,000 |
1997/01/24 | 1,110 | 1,110 | 1,110 | 1,110 | 6,000 |
1997/01/22 | 1,110 | 1,120 | 1,110 | 1,120 | 22,000 |
1997/01/21 | 1,130 | 1,130 | 1,110 | 1,120 | 10,000 |
1997/01/20 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 |
1997/01/17 | 1,140 | 1,140 | 1,130 | 1,130 | 2,000 |
1997/01/16 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
1997/01/14 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 |
1997/01/10 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
1997/01/09 | 1,140 | 1,140 | 1,140 | 1,140 | 7,000 |