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 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 931.68 |
| 1995-12-28 | 1,190 | 1,200 | 1,180 | 1,200 | 14,000 | 931.68 |
| 1995-12-27 | 1,170 | 1,190 | 1,170 | 1,190 | 25,000 | 923.91 |
| 1995-12-26 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 908.39 |
| 1995-12-25 | 1,110 | 1,160 | 1,110 | 1,160 | 3,000 | 900.62 |
| 1995-12-22 | 1,150 | 1,150 | 1,100 | 1,100 | 2,000 | 854.04 |
| 1995-12-21 | 1,140 | 1,150 | 1,140 | 1,150 | 8,000 | 892.86 |
| 1995-12-20 | 1,190 | 1,200 | 1,190 | 1,190 | 10,000 | 923.91 |
| 1995-12-19 | 1,100 | 1,190 | 1,100 | 1,190 | 5,000 | 923.91 |
| 1995-12-18 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 854.04 |
| 1995-12-15 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 854.04 |
| 1995-12-14 | 1,080 | 1,080 | 1,070 | 1,070 | 3,000 | 830.75 |
| 1995-12-13 | 1,070 | 1,080 | 1,070 | 1,070 | 4,000 | 830.75 |
| 1995-12-12 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 838.51 |
| 1995-12-11 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 830.75 |
| 1995-12-08 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 830.75 |
| 1995-12-07 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 830.75 |
| 1995-12-06 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 830.75 |
| 1995-12-05 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 830.75 |
| 1995-12-04 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 830.75 |
| 1995-11-30 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 822.98 |
| 1995-11-29 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 822.98 |
| 1995-11-28 | 1,070 | 1,070 | 1,060 | 1,060 | 3,000 | 822.98 |
| 1995-11-27 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 822.98 |
| 1995-11-24 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 822.98 |
| 1995-11-22 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 822.98 |
| 1995-11-21 | 1,080 | 1,080 | 1,060 | 1,060 | 4,000 | 822.98 |
| 1995-11-20 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 838.51 |
| 1995-11-17 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 846.27 |
| 1995-11-16 | 1,090 | 1,090 | 1,090 | 1,090 | 7,000 | 846.27 |
| 1995-11-15 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 854.04 |
| 1995-11-13 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 838.51 |
| 1995-11-10 | 1,080 | 1,080 | 1,080 | 1,080 | 10,000 | 838.51 |
| 1995-11-07 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 854.04 |
| 1995-11-06 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 854.04 |
| 1995-11-02 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 854.04 |
| 1995-11-01 | 1,100 | 1,100 | 1,100 | 1,100 | 15,000 | 854.04 |
| 1995-10-30 | 1,050 | 1,100 | 1,050 | 1,100 | 3,000 | 854.04 |
| 1995-10-27 | 1,070 | 1,100 | 1,070 | 1,070 | 9,000 | 830.75 |
| 1995-10-26 | 1,080 | 1,100 | 1,080 | 1,100 | 3,000 | 854.04 |
| 1995-10-25 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 838.51 |
| 1995-10-24 | 1,080 | 1,080 | 1,080 | 1,080 | 14,000 | 838.51 |
| 1995-10-23 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 838.51 |
| 1995-10-20 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 838.51 |
| 1995-10-18 | 1,090 | 1,090 | 1,080 | 1,080 | 8,000 | 838.51 |
| 1995-10-17 | 1,080 | 1,090 | 1,080 | 1,090 | 6,000 | 846.27 |
| 1995-10-16 | 1,080 | 1,090 | 1,080 | 1,080 | 16,000 | 838.51 |
| 1995-10-13 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 846.27 |
| 1995-10-11 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 846.27 |
| 1995-10-09 | 1,090 | 1,090 | 1,080 | 1,090 | 7,000 | 846.27 |
| 1995-10-06 | 1,090 | 1,090 | 1,090 | 1,090 | 6,000 | 846.27 |
| 1995-10-05 | 1,090 | 1,090 | 1,090 | 1,090 | 7,000 | 846.27 |
| 1995-10-04 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 854.04 |
| 1995-10-03 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 854.04 |
| 1995-10-02 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 846.27 |
| 1995-09-29 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 | 846.27 |
| 1995-09-28 | 1,090 | 1,090 | 1,090 | 1,090 | 22,000 | 846.27 |
| 1995-09-27 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 846.27 |
| 1995-09-26 | 1,120 | 1,120 | 1,090 | 1,090 | 7,000 | 846.27 |
| 1995-09-22 | 1,150 | 1,150 | 1,120 | 1,120 | 2,000 | 869.57 |
| 1995-09-21 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 | 892.86 |
| 1995-09-20 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 892.86 |
| 1995-09-19 | 1,150 | 1,190 | 1,150 | 1,190 | 7,000 | 923.91 |
| 1995-09-18 | 1,150 | 1,150 | 1,150 | 1,150 | 9,000 | 892.86 |
| 1995-09-14 | 1,150 | 1,160 | 1,150 | 1,150 | 6,000 | 892.86 |
| 1995-09-13 | 1,190 | 1,190 | 1,150 | 1,150 | 9,000 | 892.86 |
| 1995-09-12 | 1,150 | 1,190 | 1,150 | 1,190 | 5,000 | 923.91 |
| 1995-09-08 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 892.86 |
| 1995-09-07 | 1,150 | 1,150 | 1,150 | 1,150 | 12,000 | 892.86 |
| 1995-09-06 | 1,150 | 1,150 | 1,150 | 1,150 | 9,000 | 892.86 |
| 1995-09-05 | 1,150 | 1,150 | 1,150 | 1,150 | 12,000 | 892.86 |
| 1995-09-04 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 892.86 |
| 1995-09-01 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 892.86 |
| 1995-08-31 | 1,200 | 1,210 | 1,200 | 1,210 | 14,000 | 939.44 |
| 1995-08-30 | 1,190 | 1,200 | 1,190 | 1,200 | 65,000 | 931.68 |
| 1995-08-29 | 1,180 | 1,190 | 1,170 | 1,180 | 16,000 | 916.15 |
| 1995-08-28 | 1,150 | 1,180 | 1,150 | 1,180 | 13,000 | 916.15 |
| 1995-08-25 | 1,190 | 1,190 | 1,120 | 1,140 | 3,000 | 885.09 |
| 1995-08-23 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 885.09 |
| 1995-08-22 | 1,160 | 1,160 | 1,140 | 1,140 | 3,000 | 885.09 |
| 1995-08-17 | 1,200 | 1,200 | 1,120 | 1,120 | 2,000 | 869.57 |
| 1995-08-16 | 1,140 | 1,200 | 1,140 | 1,200 | 7,000 | 931.68 |
| 1995-08-14 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 877.33 |
| 1995-08-11 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 869.57 |
| 1995-08-09 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 861.80 |
| 1995-08-08 | 1,160 | 1,160 | 1,110 | 1,110 | 4,000 | 861.80 |
| 1995-08-07 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 900.62 |
| 1995-08-04 | 1,150 | 1,160 | 1,150 | 1,160 | 4,000 | 900.62 |
| 1995-08-03 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 892.86 |
| 1995-08-02 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 885.09 |
| 1995-08-01 | 1,190 | 1,190 | 1,140 | 1,140 | 3,000 | 885.09 |
| 1995-07-27 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 931.68 |
| 1995-07-26 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 931.68 |
| 1995-07-25 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 885.09 |
| 1995-07-24 | 1,200 | 1,200 | 1,140 | 1,140 | 4,000 | 885.09 |
| 1995-07-20 | 1,190 | 1,200 | 1,190 | 1,200 | 2,000 | 931.68 |
| 1995-07-19 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 923.91 |
| 1995-07-18 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 923.91 |
| 1995-07-14 | 1,130 | 1,140 | 1,130 | 1,140 | 3,000 | 885.09 |
| 1995-07-13 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 885.09 |
| 1995-07-11 | 1,180 | 1,180 | 1,140 | 1,140 | 5,000 | 885.09 |
| 1995-07-10 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 916.15 |
| 1995-07-06 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 916.15 |
| 1995-07-05 | 1,110 | 1,180 | 1,110 | 1,180 | 7,000 | 916.15 |
| 1995-07-03 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 854.04 |
| 1995-06-30 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 854.04 |
| 1995-06-29 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 854.04 |
| 1995-06-28 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 | 854.04 |
| 1995-06-27 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 908.39 |
| 1995-06-26 | 1,110 | 1,170 | 1,110 | 1,170 | 4,000 | 908.39 |
| 1995-06-23 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 854.04 |
| 1995-06-22 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 854.04 |
| 1995-06-21 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 854.04 |
| 1995-06-20 | 1,160 | 1,160 | 1,100 | 1,100 | 3,000 | 854.04 |
| 1995-06-19 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 900.62 |
| 1995-06-16 | 1,100 | 1,170 | 1,100 | 1,160 | 10,000 | 900.62 |
| 1995-06-15 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 846.27 |
| 1995-06-14 | 1,100 | 1,100 | 1,090 | 1,090 | 6,000 | 846.27 |
| 1995-06-13 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 | 846.27 |
| 1995-06-12 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 846.27 |
| 1995-06-09 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 846.27 |
| 1995-06-08 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 846.27 |
| 1995-06-07 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 | 861.80 |
| 1995-06-06 | 1,110 | 1,110 | 1,100 | 1,110 | 11,000 | 861.80 |
| 1995-06-05 | 1,110 | 1,110 | 1,110 | 1,110 | 7,000 | 861.80 |
| 1995-06-02 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 861.80 |
| 1995-06-01 | 1,120 | 1,120 | 1,110 | 1,110 | 13,000 | 861.80 |
| 1995-05-31 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 861.80 |
| 1995-05-30 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 854.04 |
| 1995-05-26 | 1,110 | 1,170 | 1,110 | 1,170 | 6,000 | 908.39 |
| 1995-05-24 | 1,180 | 1,180 | 1,100 | 1,100 | 4,000 | 854.04 |
| 1995-05-23 | 1,150 | 1,180 | 1,150 | 1,180 | 6,000 | 916.15 |
| 1995-05-17 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 892.86 |
| 1995-05-16 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 861.80 |
| 1995-05-15 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 854.04 |
| 1995-05-12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 854.04 |
| 1995-05-10 | 1,120 | 1,180 | 1,120 | 1,180 | 6,000 | 916.15 |
| 1995-05-09 | 1,170 | 1,170 | 1,080 | 1,080 | 2,000 | 838.51 |
| 1995-05-08 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 908.39 |
| 1995-05-02 | 1,130 | 1,170 | 1,100 | 1,170 | 7,000 | 908.39 |
| 1995-05-01 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 846.27 |
| 1995-04-28 | 1,110 | 1,110 | 1,090 | 1,090 | 2,000 | 846.27 |
| 1995-04-26 | 1,090 | 1,090 | 1,080 | 1,080 | 8,000 | 838.51 |
| 1995-04-25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 854.04 |
| 1995-04-24 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 838.51 |
| 1995-04-20 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 830.75 |
| 1995-04-19 | 1,090 | 1,090 | 1,070 | 1,070 | 7,000 | 830.75 |
| 1995-04-18 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 854.04 |
| 1995-04-17 | 1,090 | 1,090 | 1,090 | 1,090 | 7,000 | 846.27 |
| 1995-04-14 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 846.27 |
| 1995-04-13 | 1,100 | 1,100 | 1,090 | 1,090 | 3,000 | 846.27 |
| 1995-04-07 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 846.27 |
| 1995-04-06 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 854.04 |
| 1995-04-04 | 1,100 | 1,100 | 1,090 | 1,090 | 6,000 | 846.27 |
| 1995-03-31 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 854.04 |
| 1995-03-28 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 807.45 |
| 1995-03-27 | 1,270 | 1,270 | 1,270 | 1,270 | 10,000 | 896.39 |
| 1995-03-24 | 1,300 | 1,300 | 1,270 | 1,270 | 26,000 | 896.39 |
| 1995-03-23 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 917.56 |
| 1995-03-22 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 917.56 |
| 1995-03-20 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 917.56 |
| 1995-03-17 | 1,350 | 1,350 | 1,300 | 1,300 | 4,000 | 917.56 |
| 1995-03-16 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 952.85 |
| 1995-03-15 | 1,330 | 1,350 | 1,300 | 1,300 | 12,000 | 917.56 |
| 1995-03-13 | 1,350 | 1,350 | 1,350 | 1,350 | 7,000 | 952.85 |
| 1995-03-10 | 1,360 | 1,360 | 1,350 | 1,350 | 6,000 | 952.85 |
| 1995-03-09 | 1,390 | 1,400 | 1,360 | 1,360 | 9,000 | 959.91 |
| 1995-03-08 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 959.91 |
| 1995-03-07 | 1,390 | 1,390 | 1,360 | 1,360 | 7,000 | 959.91 |
| 1995-03-06 | 1,370 | 1,370 | 1,350 | 1,360 | 8,000 | 959.91 |
| 1995-03-03 | 1,340 | 1,350 | 1,340 | 1,350 | 4,000 | 952.85 |
| 1995-03-02 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 938.74 |
| 1995-03-01 | 1,330 | 1,330 | 1,330 | 1,330 | 9,000 | 938.74 |
| 1995-02-28 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 938.74 |
| 1995-02-27 | 1,320 | 1,320 | 1,320 | 1,320 | 16,000 | 931.68 |
| 1995-02-24 | 1,340 | 1,340 | 1,320 | 1,320 | 25,000 | 931.68 |
| 1995-02-23 | 1,350 | 1,350 | 1,340 | 1,340 | 8,000 | 945.79 |
| 1995-02-22 | 1,360 | 1,360 | 1,350 | 1,350 | 2,000 | 952.85 |
| 1995-02-21 | 1,320 | 1,360 | 1,320 | 1,360 | 3,000 | 959.91 |
| 1995-02-17 | 1,310 | 1,400 | 1,310 | 1,310 | 36,000 | 924.62 |
| 1995-02-16 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 917.56 |
| 1995-02-15 | 1,350 | 1,400 | 1,300 | 1,300 | 36,000 | 917.56 |
| 1995-02-14 | 1,340 | 1,350 | 1,330 | 1,350 | 7,000 | 952.85 |
| 1995-02-13 | 1,340 | 1,350 | 1,320 | 1,340 | 23,000 | 945.79 |
| 1995-02-10 | 1,300 | 1,340 | 1,300 | 1,340 | 6,000 | 945.79 |
| 1995-02-09 | 1,320 | 1,320 | 1,260 | 1,260 | 10,000 | 889.33 |
| 1995-02-08 | 1,310 | 1,320 | 1,300 | 1,300 | 6,000 | 917.56 |
| 1995-02-07 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 903.44 |
| 1995-02-06 | 1,280 | 1,280 | 1,260 | 1,260 | 5,000 | 889.33 |
| 1995-02-03 | 1,260 | 1,280 | 1,260 | 1,280 | 4,000 | 903.44 |
| 1995-02-02 | 1,250 | 1,250 | 1,250 | 1,250 | 8,000 | 882.27 |
| 1995-02-01 | 1,250 | 1,250 | 1,250 | 1,250 | 18,000 | 882.27 |
| 1995-01-31 | 1,260 | 1,260 | 1,250 | 1,250 | 16,000 | 882.27 |
| 1995-01-30 | 1,260 | 1,260 | 1,250 | 1,260 | 9,000 | 889.33 |
| 1995-01-27 | 1,260 | 1,260 | 1,250 | 1,250 | 16,000 | 882.27 |
| 1995-01-26 | 1,300 | 1,300 | 1,250 | 1,250 | 12,000 | 882.27 |
| 1995-01-25 | 1,250 | 1,330 | 1,250 | 1,300 | 16,000 | 917.56 |
| 1995-01-24 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 854.04 |
| 1995-01-23 | 1,280 | 1,280 | 1,280 | 1,280 | 12,000 | 903.44 |
| 1995-01-20 | 1,240 | 1,280 | 1,240 | 1,280 | 8,000 | 903.44 |
| 1995-01-19 | 1,250 | 1,250 | 1,200 | 1,220 | 13,000 | 861.10 |
| 1995-01-18 | 1,230 | 1,300 | 1,230 | 1,250 | 8,000 | 882.27 |
| 1995-01-17 | 1,280 | 1,320 | 1,230 | 1,230 | 19,000 | 868.15 |
| 1995-01-13 | 1,290 | 1,290 | 1,280 | 1,280 | 4,000 | 903.44 |
| 1995-01-12 | 1,200 | 1,300 | 1,200 | 1,300 | 27,000 | 917.56 |
| 1995-01-11 | 1,210 | 1,220 | 1,190 | 1,190 | 14,000 | 839.92 |
| 1995-01-10 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 875.21 |
| 1995-01-09 | 1,180 | 1,240 | 1,180 | 1,240 | 4,000 | 875.21 |
| 1995-01-06 | 1,160 | 1,180 | 1,150 | 1,150 | 7,000 | 811.69 |
| 1995-01-05 | 1,140 | 1,150 | 1,140 | 1,150 | 3,000 | 811.69 |
| 1995-01-04 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 797.57 |
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
