1799 第一建設工業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 1,120 | 1,120 | 1,110 | 1,110 | 6,000 | 783.46 |
| 1994-12-29 | 1,150 | 1,160 | 1,150 | 1,150 | 3,000 | 811.69 |
| 1994-12-28 | 1,160 | 1,160 | 1,150 | 1,150 | 4,000 | 811.69 |
| 1994-12-27 | 1,220 | 1,250 | 1,200 | 1,230 | 21,000 | 868.15 |
| 1994-12-26 | 1,080 | 1,200 | 1,080 | 1,200 | 22,000 | 846.98 |
| 1994-12-22 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 | 762.28 |
| 1994-12-21 | 1,060 | 1,090 | 1,050 | 1,050 | 4,000 | 741.11 |
| 1994-12-20 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 776.40 |
| 1994-12-19 | 1,130 | 1,130 | 1,100 | 1,100 | 14,000 | 776.40 |
| 1994-12-16 | 1,190 | 1,220 | 1,130 | 1,130 | 27,000 | 797.57 |
| 1994-12-15 | 1,080 | 1,120 | 1,080 | 1,100 | 16,000 | 776.40 |
| 1994-12-14 | 1,030 | 1,090 | 1,030 | 1,090 | 5,000 | 769.34 |
| 1994-12-13 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 726.99 |
| 1994-12-12 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 762.28 |
| 1994-12-09 | 1,090 | 1,100 | 1,080 | 1,080 | 6,000 | 762.28 |
| 1994-12-08 | 1,100 | 1,120 | 1,100 | 1,100 | 17,000 | 776.40 |
| 1994-12-07 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 748.17 |
| 1994-12-06 | 1,050 | 1,050 | 1,020 | 1,020 | 4,000 | 719.93 |
| 1994-12-02 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 705.82 |
| 1994-12-01 | 1,100 | 1,100 | 1,080 | 1,080 | 3,000 | 762.28 |
| 1994-11-30 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 804.63 |
| 1994-11-29 | 1,160 | 1,160 | 1,160 | 1,160 | 8,000 | 818.75 |
| 1994-11-28 | 1,160 | 1,180 | 1,160 | 1,160 | 4,000 | 818.75 |
| 1994-11-25 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 818.75 |
| 1994-11-24 | 1,160 | 1,170 | 1,160 | 1,160 | 5,000 | 818.75 |
| 1994-11-22 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 832.86 |
| 1994-11-21 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 846.98 |
| 1994-11-18 | 1,210 | 1,210 | 1,200 | 1,200 | 8,000 | 846.98 |
| 1994-11-16 | 1,240 | 1,240 | 1,230 | 1,230 | 12,000 | 868.15 |
| 1994-11-15 | 1,250 | 1,260 | 1,250 | 1,260 | 7,000 | 889.33 |
| 1994-11-14 | 1,250 | 1,270 | 1,250 | 1,270 | 4,000 | 896.39 |
| 1994-11-11 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 882.27 |
| 1994-11-10 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 | 896.39 |
| 1994-11-09 | 1,300 | 1,300 | 1,250 | 1,250 | 21,000 | 882.27 |
| 1994-11-08 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 917.56 |
| 1994-11-07 | 1,300 | 1,300 | 1,300 | 1,300 | 10,000 | 917.56 |
| 1994-11-04 | 1,310 | 1,310 | 1,300 | 1,300 | 10,000 | 917.56 |
| 1994-11-02 | 1,310 | 1,310 | 1,300 | 1,300 | 19,000 | 917.56 |
| 1994-11-01 | 1,340 | 1,340 | 1,310 | 1,310 | 8,000 | 924.62 |
| 1994-10-31 | 1,320 | 1,320 | 1,310 | 1,310 | 2,000 | 924.62 |
| 1994-10-28 | 1,310 | 1,340 | 1,310 | 1,340 | 8,000 | 945.79 |
| 1994-10-27 | 1,350 | 1,350 | 1,330 | 1,330 | 10,000 | 938.74 |
| 1994-10-26 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 | 952.85 |
| 1994-10-25 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 945.79 |
| 1994-10-24 | 1,300 | 1,330 | 1,300 | 1,330 | 10,000 | 938.74 |
| 1994-10-21 | 1,330 | 1,330 | 1,310 | 1,310 | 2,000 | 924.62 |
| 1994-10-20 | 1,450 | 1,450 | 1,350 | 1,350 | 23,000 | 952.85 |
| 1994-10-19 | 1,450 | 1,450 | 1,430 | 1,430 | 9,000 | 1,009.32 |
| 1994-10-18 | 1,450 | 1,470 | 1,450 | 1,450 | 14,000 | 1,023.43 |
| 1994-10-17 | 1,460 | 1,460 | 1,450 | 1,450 | 4,000 | 1,023.43 |
| 1994-10-14 | 1,500 | 1,500 | 1,450 | 1,450 | 20,000 | 1,023.43 |
| 1994-10-13 | 1,500 | 1,500 | 1,450 | 1,500 | 10,000 | 1,058.72 |
| 1994-10-12 | 1,540 | 1,540 | 1,500 | 1,500 | 9,000 | 1,058.72 |
| 1994-10-11 | 1,550 | 1,580 | 1,520 | 1,550 | 7,000 | 1,094.01 |
| 1994-10-07 | 1,500 | 1,580 | 1,480 | 1,580 | 37,000 | 1,115.19 |
| 1994-10-06 | 1,460 | 1,500 | 1,450 | 1,500 | 36,000 | 1,058.72 |
| 1994-10-05 | 1,430 | 1,450 | 1,430 | 1,430 | 21,000 | 1,009.32 |
| 1994-10-04 | 1,410 | 1,430 | 1,380 | 1,430 | 18,000 | 1,009.32 |
| 1994-10-03 | 1,400 | 1,400 | 1,380 | 1,400 | 4,000 | 988.14 |
| 1994-09-30 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,009.32 |
| 1994-09-29 | 1,350 | 1,450 | 1,350 | 1,450 | 18,000 | 1,023.43 |
| 1994-09-28 | 1,390 | 1,390 | 1,300 | 1,330 | 8,000 | 938.74 |
| 1994-09-27 | 1,430 | 1,430 | 1,400 | 1,400 | 10,000 | 988.14 |
| 1994-09-26 | 1,440 | 1,460 | 1,430 | 1,430 | 20,000 | 1,009.32 |
| 1994-09-22 | 1,430 | 1,440 | 1,430 | 1,440 | 16,000 | 1,016.37 |
| 1994-09-21 | 1,450 | 1,500 | 1,430 | 1,430 | 31,000 | 1,009.32 |
| 1994-09-20 | 1,430 | 1,450 | 1,430 | 1,430 | 32,000 | 1,009.32 |
| 1994-09-19 | 1,450 | 1,450 | 1,400 | 1,450 | 36,000 | 1,023.43 |
| 1994-09-16 | 1,410 | 1,450 | 1,370 | 1,450 | 22,000 | 1,023.43 |
| 1994-09-14 | 1,500 | 1,500 | 1,410 | 1,410 | 14,000 | 995.20 |
| 1994-09-13 | 1,510 | 1,510 | 1,450 | 1,510 | 33,000 | 1,065.78 |
| 1994-09-12 | 1,570 | 1,600 | 1,510 | 1,510 | 31,000 | 1,065.78 |
| 1994-09-09 | 1,580 | 1,580 | 1,550 | 1,550 | 47,000 | 1,094.01 |
| 1994-09-08 | 1,660 | 1,660 | 1,560 | 1,560 | 42,000 | 1,101.07 |
| 1994-09-07 | 1,690 | 1,690 | 1,630 | 1,660 | 57,000 | 1,171.65 |
| 1994-09-06 | 1,720 | 1,720 | 1,690 | 1,700 | 63,000 | 1,199.89 |
| 1994-09-05 | 1,720 | 1,730 | 1,720 | 1,730 | 44,000 | 1,221.06 |
| 1994-09-02 | 1,720 | 1,740 | 1,720 | 1,720 | 74,000 | 1,214 |
| 1994-09-01 | 1,730 | 1,740 | 1,720 | 1,720 | 38,000 | 1,214 |
| 1994-08-31 | 1,720 | 1,770 | 1,720 | 1,750 | 105,000 | 1,235.18 |
| 1994-08-30 | 1,720 | 1,750 | 1,710 | 1,740 | 117,000 | 1,228.12 |
| 1994-08-29 | 1,820 | 1,830 | 1,720 | 1,720 | 343,000 | 1,214 |
| 1994-08-26 | 1,820 | 1,820 | 1,820 | 1,820 | 1,070,000 | 1,284.58 |
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
