1799 第一建設工業(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-291,2001,2001,2001,2001,000931.68
1995-12-281,1901,2001,1801,20014,000931.68
1995-12-271,1701,1901,1701,19025,000923.91
1995-12-261,1701,1701,1701,1703,000908.39
1995-12-251,1101,1601,1101,1603,000900.62
1995-12-221,1501,1501,1001,1002,000854.04
1995-12-211,1401,1501,1401,1508,000892.86
1995-12-201,1901,2001,1901,19010,000923.91
1995-12-191,1001,1901,1001,1905,000923.91
1995-12-181,1001,1001,1001,1006,000854.04
1995-12-151,1001,1001,1001,1003,000854.04
1995-12-141,0801,0801,0701,0703,000830.75
1995-12-131,0701,0801,0701,0704,000830.75
1995-12-121,0801,0801,0801,0803,000838.51
1995-12-111,0701,0701,0701,0701,000830.75
1995-12-081,0701,0701,0701,0702,000830.75
1995-12-071,0701,0701,0701,0702,000830.75
1995-12-061,0701,0701,0701,0703,000830.75
1995-12-051,0701,0701,0701,0702,000830.75
1995-12-041,0701,0701,0701,0702,000830.75
1995-11-301,0601,0601,0601,0601,000822.98
1995-11-291,0601,0601,0601,0602,000822.98
1995-11-281,0701,0701,0601,0603,000822.98
1995-11-271,0601,0601,0601,0603,000822.98
1995-11-241,0601,0601,0601,0602,000822.98
1995-11-221,0601,0601,0601,0604,000822.98
1995-11-211,0801,0801,0601,0604,000822.98
1995-11-201,0801,0801,0801,0802,000838.51
1995-11-171,0901,0901,0901,0901,000846.27
1995-11-161,0901,0901,0901,0907,000846.27
1995-11-151,1001,1001,1001,1003,000854.04
1995-11-131,0801,0801,0801,0802,000838.51
1995-11-101,0801,0801,0801,08010,000838.51
1995-11-071,1001,1001,1001,1001,000854.04
1995-11-061,1001,1001,1001,1001,000854.04
1995-11-021,1001,1001,1001,1006,000854.04
1995-11-011,1001,1001,1001,10015,000854.04
1995-10-301,0501,1001,0501,1003,000854.04
1995-10-271,0701,1001,0701,0709,000830.75
1995-10-261,0801,1001,0801,1003,000854.04
1995-10-251,0801,0801,0801,0804,000838.51
1995-10-241,0801,0801,0801,08014,000838.51
1995-10-231,0801,0801,0801,0803,000838.51
1995-10-201,0801,0801,0801,0801,000838.51
1995-10-181,0901,0901,0801,0808,000838.51
1995-10-171,0801,0901,0801,0906,000846.27
1995-10-161,0801,0901,0801,08016,000838.51
1995-10-131,0901,0901,0901,0904,000846.27
1995-10-111,0901,0901,0901,0901,000846.27
1995-10-091,0901,0901,0801,0907,000846.27
1995-10-061,0901,0901,0901,0906,000846.27
1995-10-051,0901,0901,0901,0907,000846.27
1995-10-041,1001,1001,1001,1001,000854.04
1995-10-031,1001,1001,1001,1002,000854.04
1995-10-021,0901,0901,0901,0901,000846.27
1995-09-291,0901,0901,0901,0905,000846.27
1995-09-281,0901,0901,0901,09022,000846.27
1995-09-271,0901,0901,0901,0901,000846.27
1995-09-261,1201,1201,0901,0907,000846.27
1995-09-221,1501,1501,1201,1202,000869.57
1995-09-211,1501,1501,1501,1507,000892.86
1995-09-201,1501,1501,1501,1505,000892.86
1995-09-191,1501,1901,1501,1907,000923.91
1995-09-181,1501,1501,1501,1509,000892.86
1995-09-141,1501,1601,1501,1506,000892.86
1995-09-131,1901,1901,1501,1509,000892.86
1995-09-121,1501,1901,1501,1905,000923.91
1995-09-081,1501,1501,1501,1505,000892.86
1995-09-071,1501,1501,1501,15012,000892.86
1995-09-061,1501,1501,1501,1509,000892.86
1995-09-051,1501,1501,1501,15012,000892.86
1995-09-041,1501,1501,1501,1502,000892.86
1995-09-011,1501,1501,1501,1501,000892.86
1995-08-311,2001,2101,2001,21014,000939.44
1995-08-301,1901,2001,1901,20065,000931.68
1995-08-291,1801,1901,1701,18016,000916.15
1995-08-281,1501,1801,1501,18013,000916.15
1995-08-251,1901,1901,1201,1403,000885.09
1995-08-231,1401,1401,1401,1401,000885.09
1995-08-221,1601,1601,1401,1403,000885.09
1995-08-171,2001,2001,1201,1202,000869.57
1995-08-161,1401,2001,1401,2007,000931.68
1995-08-141,1301,1301,1301,1301,000877.33
1995-08-111,1201,1201,1201,1204,000869.57
1995-08-091,1101,1101,1101,1101,000861.80
1995-08-081,1601,1601,1101,1104,000861.80
1995-08-071,1601,1601,1601,1602,000900.62
1995-08-041,1501,1601,1501,1604,000900.62
1995-08-031,1501,1501,1501,1503,000892.86
1995-08-021,1401,1401,1401,1404,000885.09
1995-08-011,1901,1901,1401,1403,000885.09
1995-07-271,2001,2001,2001,2004,000931.68
1995-07-261,2001,2001,2001,2002,000931.68
1995-07-251,1401,1401,1401,1401,000885.09
1995-07-241,2001,2001,1401,1404,000885.09
1995-07-201,1901,2001,1901,2002,000931.68
1995-07-191,1901,1901,1901,1902,000923.91
1995-07-181,1901,1901,1901,1903,000923.91
1995-07-141,1301,1401,1301,1403,000885.09
1995-07-131,1401,1401,1401,1401,000885.09
1995-07-111,1801,1801,1401,1405,000885.09
1995-07-101,1801,1801,1801,1803,000916.15
1995-07-061,1801,1801,1801,1804,000916.15
1995-07-051,1101,1801,1101,1807,000916.15
1995-07-031,1001,1001,1001,1001,000854.04
1995-06-301,1001,1001,1001,1002,000854.04
1995-06-291,1001,1001,1001,1002,000854.04
1995-06-281,1101,1101,1001,1003,000854.04
1995-06-271,1701,1701,1701,1703,000908.39
1995-06-261,1101,1701,1101,1704,000908.39
1995-06-231,1001,1001,1001,1004,000854.04
1995-06-221,1001,1001,1001,1002,000854.04
1995-06-211,1001,1001,1001,1002,000854.04
1995-06-201,1601,1601,1001,1003,000854.04
1995-06-191,1601,1601,1601,1603,000900.62
1995-06-161,1001,1701,1001,16010,000900.62
1995-06-151,0901,0901,0901,0903,000846.27
1995-06-141,1001,1001,0901,0906,000846.27
1995-06-131,0901,0901,0901,0905,000846.27
1995-06-121,0901,0901,0901,0901,000846.27
1995-06-091,0901,0901,0901,0903,000846.27
1995-06-081,0901,0901,0901,0902,000846.27
1995-06-071,1101,1101,1101,1104,000861.80
1995-06-061,1101,1101,1001,11011,000861.80
1995-06-051,1101,1101,1101,1107,000861.80
1995-06-021,1101,1101,1101,1103,000861.80
1995-06-011,1201,1201,1101,11013,000861.80
1995-05-311,1101,1101,1101,1101,000861.80
1995-05-301,1001,1001,1001,1003,000854.04
1995-05-261,1101,1701,1101,1706,000908.39
1995-05-241,1801,1801,1001,1004,000854.04
1995-05-231,1501,1801,1501,1806,000916.15
1995-05-171,1501,1501,1501,1502,000892.86
1995-05-161,1101,1101,1101,1103,000861.80
1995-05-151,1001,1001,1001,1002,000854.04
1995-05-121,1001,1001,1001,1001,000854.04
1995-05-101,1201,1801,1201,1806,000916.15
1995-05-091,1701,1701,0801,0802,000838.51
1995-05-081,1701,1701,1701,1701,000908.39
1995-05-021,1301,1701,1001,1707,000908.39
1995-05-011,0901,0901,0901,0903,000846.27
1995-04-281,1101,1101,0901,0902,000846.27
1995-04-261,0901,0901,0801,0808,000838.51
1995-04-251,1001,1001,1001,1001,000854.04
1995-04-241,0801,0801,0801,0801,000838.51
1995-04-201,0701,0701,0701,0702,000830.75
1995-04-191,0901,0901,0701,0707,000830.75
1995-04-181,1001,1001,1001,1002,000854.04
1995-04-171,0901,0901,0901,0907,000846.27
1995-04-141,0901,0901,0901,0902,000846.27
1995-04-131,1001,1001,0901,0903,000846.27
1995-04-071,0901,0901,0901,0901,000846.27
1995-04-061,1001,1001,1001,1003,000854.04
1995-04-041,1001,1001,0901,0906,000846.27
1995-03-311,1001,1001,1001,1002,000854.04
1995-03-281,0401,0401,0401,0404,000807.45
1995-03-271,2701,2701,2701,27010,000896.39
1995-03-241,3001,3001,2701,27026,000896.39
1995-03-231,3001,3001,3001,3002,000917.56
1995-03-221,3001,3001,3001,3001,000917.56
1995-03-201,3001,3001,3001,3006,000917.56
1995-03-171,3501,3501,3001,3004,000917.56
1995-03-161,3501,3501,3501,3501,000952.85
1995-03-151,3301,3501,3001,30012,000917.56
1995-03-131,3501,3501,3501,3507,000952.85
1995-03-101,3601,3601,3501,3506,000952.85
1995-03-091,3901,4001,3601,3609,000959.91
1995-03-081,3601,3601,3601,3602,000959.91
1995-03-071,3901,3901,3601,3607,000959.91
1995-03-061,3701,3701,3501,3608,000959.91
1995-03-031,3401,3501,3401,3504,000952.85
1995-03-021,3301,3301,3301,3302,000938.74
1995-03-011,3301,3301,3301,3309,000938.74
1995-02-281,3301,3301,3301,3302,000938.74
1995-02-271,3201,3201,3201,32016,000931.68
1995-02-241,3401,3401,3201,32025,000931.68
1995-02-231,3501,3501,3401,3408,000945.79
1995-02-221,3601,3601,3501,3502,000952.85
1995-02-211,3201,3601,3201,3603,000959.91
1995-02-171,3101,4001,3101,31036,000924.62
1995-02-161,3001,3001,3001,3004,000917.56
1995-02-151,3501,4001,3001,30036,000917.56
1995-02-141,3401,3501,3301,3507,000952.85
1995-02-131,3401,3501,3201,34023,000945.79
1995-02-101,3001,3401,3001,3406,000945.79
1995-02-091,3201,3201,2601,26010,000889.33
1995-02-081,3101,3201,3001,3006,000917.56
1995-02-071,2801,2801,2801,2801,000903.44
1995-02-061,2801,2801,2601,2605,000889.33
1995-02-031,2601,2801,2601,2804,000903.44
1995-02-021,2501,2501,2501,2508,000882.27
1995-02-011,2501,2501,2501,25018,000882.27
1995-01-311,2601,2601,2501,25016,000882.27
1995-01-301,2601,2601,2501,2609,000889.33
1995-01-271,2601,2601,2501,25016,000882.27
1995-01-261,3001,3001,2501,25012,000882.27
1995-01-251,2501,3301,2501,30016,000917.56
1995-01-241,2101,2101,2101,2101,000854.04
1995-01-231,2801,2801,2801,28012,000903.44
1995-01-201,2401,2801,2401,2808,000903.44
1995-01-191,2501,2501,2001,22013,000861.10
1995-01-181,2301,3001,2301,2508,000882.27
1995-01-171,2801,3201,2301,23019,000868.15
1995-01-131,2901,2901,2801,2804,000903.44
1995-01-121,2001,3001,2001,30027,000917.56
1995-01-111,2101,2201,1901,19014,000839.92
1995-01-101,2401,2401,2401,2403,000875.21
1995-01-091,1801,2401,1801,2404,000875.21
1995-01-061,1601,1801,1501,1507,000811.69
1995-01-051,1401,1501,1401,1503,000811.69
1995-01-041,1301,1301,1301,1303,000797.57

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