1799 第一建設工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-26 | 1,140 | 1,150 | 1,140 | 1,150 | 4,000 | 1,026.79 |
| 1996-12-25 | 1,140 | 1,140 | 1,130 | 1,130 | 15,000 | 1,008.93 |
| 1996-12-24 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 1,017.86 |
| 1996-12-19 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 1,017.86 |
| 1996-12-17 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,017.86 |
| 1996-12-16 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,026.79 |
| 1996-12-13 | 1,150 | 1,160 | 1,150 | 1,160 | 7,000 | 1,035.71 |
| 1996-12-11 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,026.79 |
| 1996-12-10 | 1,140 | 1,150 | 1,140 | 1,150 | 3,000 | 1,026.79 |
| 1996-12-09 | 1,150 | 1,160 | 1,140 | 1,140 | 5,000 | 1,017.86 |
| 1996-12-06 | 1,140 | 1,150 | 1,140 | 1,150 | 4,000 | 1,026.79 |
| 1996-12-05 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,017.86 |
| 1996-12-02 | 1,150 | 1,150 | 1,140 | 1,140 | 9,000 | 1,017.86 |
| 1996-11-29 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,026.79 |
| 1996-11-28 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 | 1,035.71 |
| 1996-11-26 | 1,150 | 1,170 | 1,150 | 1,170 | 5,000 | 1,044.64 |
| 1996-11-25 | 1,170 | 1,170 | 1,150 | 1,150 | 7,000 | 1,026.79 |
| 1996-11-20 | 1,150 | 1,150 | 1,130 | 1,130 | 10,000 | 1,008.93 |
| 1996-11-19 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,026.79 |
| 1996-11-18 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,026.79 |
| 1996-11-15 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,026.79 |
| 1996-11-12 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,017.86 |
| 1996-11-11 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 1,017.86 |
| 1996-11-08 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,017.86 |
| 1996-11-07 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 | 1,035.71 |
| 1996-11-06 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,035.71 |
| 1996-11-05 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 1,035.71 |
| 1996-10-31 | 1,170 | 1,170 | 1,160 | 1,160 | 21,000 | 1,035.71 |
| 1996-10-29 | 1,160 | 1,170 | 1,160 | 1,170 | 17,000 | 1,044.64 |
| 1996-10-28 | 1,170 | 1,180 | 1,170 | 1,170 | 5,000 | 1,044.64 |
| 1996-10-24 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,044.64 |
| 1996-10-23 | 1,170 | 1,170 | 1,170 | 1,170 | 6,000 | 1,044.64 |
| 1996-10-22 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 1,044.64 |
| 1996-10-18 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,044.64 |
| 1996-10-16 | 1,170 | 1,170 | 1,170 | 1,170 | 6,000 | 1,044.64 |
| 1996-10-15 | 1,180 | 1,180 | 1,170 | 1,170 | 6,000 | 1,044.64 |
| 1996-10-11 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,053.57 |
| 1996-10-09 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,053.57 |
| 1996-10-08 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,053.57 |
| 1996-10-04 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 1,053.57 |
| 1996-10-03 | 1,190 | 1,190 | 1,180 | 1,180 | 2,000 | 1,053.57 |
| 1996-09-27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,071.43 |
| 1996-09-26 | 1,190 | 1,200 | 1,190 | 1,200 | 19,000 | 1,071.43 |
| 1996-09-24 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 1,053.57 |
| 1996-09-20 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,053.57 |
| 1996-09-19 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,071.43 |
| 1996-09-18 | 1,200 | 1,200 | 1,200 | 1,200 | 12,000 | 1,071.43 |
| 1996-09-13 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,071.43 |
| 1996-09-12 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,071.43 |
| 1996-09-11 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,071.43 |
| 1996-09-05 | 1,200 | 1,200 | 1,200 | 1,200 | 15,000 | 1,071.43 |
| 1996-09-03 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,044.64 |
| 1996-09-02 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,044.64 |
| 1996-08-30 | 1,170 | 1,170 | 1,170 | 1,170 | 11,000 | 1,044.64 |
| 1996-08-27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,071.43 |
| 1996-08-26 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,071.43 |
| 1996-08-22 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,035.71 |
| 1996-08-21 | 1,160 | 1,160 | 1,150 | 1,150 | 7,000 | 1,026.79 |
| 1996-08-16 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,044.64 |
| 1996-08-13 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,035.71 |
| 1996-08-12 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,035.71 |
| 1996-08-07 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,026.79 |
| 1996-08-01 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,026.79 |
| 1996-07-31 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,026.79 |
| 1996-07-30 | 1,150 | 1,170 | 1,150 | 1,170 | 3,000 | 1,044.64 |
| 1996-07-29 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 | 1,071.43 |
| 1996-07-26 | 1,220 | 1,250 | 1,200 | 1,200 | 5,000 | 1,071.43 |
| 1996-07-24 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,062.50 |
| 1996-07-23 | 1,200 | 1,200 | 1,190 | 1,190 | 2,000 | 1,062.50 |
| 1996-07-22 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,071.43 |
| 1996-07-19 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,071.43 |
| 1996-07-18 | 1,210 | 1,210 | 1,200 | 1,200 | 2,000 | 1,071.43 |
| 1996-07-12 | 1,290 | 1,300 | 1,290 | 1,300 | 3,000 | 1,160.71 |
| 1996-07-11 | 1,190 | 1,300 | 1,190 | 1,300 | 6,000 | 1,160.71 |
| 1996-07-10 | 1,120 | 1,190 | 1,120 | 1,190 | 2,000 | 1,062.50 |
| 1996-07-08 | 1,110 | 1,120 | 1,110 | 1,120 | 4,000 | 1,000 |
| 1996-07-05 | 1,130 | 1,130 | 1,110 | 1,110 | 2,000 | 991.07 |
| 1996-07-04 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 | 1,062.50 |
| 1996-07-03 | 1,250 | 1,250 | 1,200 | 1,200 | 4,000 | 1,071.43 |
| 1996-07-02 | 1,250 | 1,250 | 1,250 | 1,250 | 8,000 | 1,116.07 |
| 1996-07-01 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 1,116.07 |
| 1996-06-28 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,116.07 |
| 1996-06-27 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,160.71 |
| 1996-06-26 | 1,320 | 1,320 | 1,320 | 1,320 | 10,000 | 1,178.57 |
| 1996-06-25 | 1,320 | 1,320 | 1,320 | 1,320 | 4,000 | 1,178.57 |
| 1996-06-24 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,187.50 |
| 1996-06-21 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,160.71 |
| 1996-06-20 | 1,330 | 1,350 | 1,330 | 1,350 | 4,000 | 1,205.36 |
| 1996-06-19 | 1,350 | 1,350 | 1,330 | 1,350 | 21,000 | 1,205.36 |
| 1996-06-18 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,205.36 |
| 1996-06-17 | 1,320 | 1,350 | 1,320 | 1,350 | 6,000 | 1,205.36 |
| 1996-06-14 | 1,300 | 1,320 | 1,300 | 1,320 | 7,000 | 1,178.57 |
| 1996-06-13 | 1,300 | 1,310 | 1,300 | 1,300 | 9,000 | 1,160.71 |
| 1996-06-11 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,160.71 |
| 1996-06-10 | 1,300 | 1,300 | 1,300 | 1,300 | 9,000 | 1,160.71 |
| 1996-06-07 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,160.71 |
| 1996-06-06 | 1,300 | 1,300 | 1,300 | 1,300 | 9,000 | 1,160.71 |
| 1996-06-05 | 1,280 | 1,300 | 1,280 | 1,300 | 12,000 | 1,160.71 |
| 1996-06-04 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,142.86 |
| 1996-06-03 | 1,280 | 1,280 | 1,280 | 1,280 | 11,000 | 1,142.86 |
| 1996-05-31 | 1,270 | 1,280 | 1,270 | 1,280 | 9,000 | 1,142.86 |
| 1996-05-30 | 1,270 | 1,270 | 1,270 | 1,270 | 8,000 | 1,133.93 |
| 1996-05-29 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,133.93 |
| 1996-05-27 | 1,270 | 1,270 | 1,270 | 1,270 | 10,000 | 1,133.93 |
| 1996-05-24 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 | 1,133.93 |
| 1996-05-23 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 | 1,133.93 |
| 1996-05-22 | 1,280 | 1,280 | 1,270 | 1,270 | 7,000 | 1,133.93 |
| 1996-05-21 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 | 1,133.93 |
| 1996-05-20 | 1,320 | 1,320 | 1,270 | 1,270 | 3,000 | 1,133.93 |
| 1996-05-16 | 1,280 | 1,290 | 1,280 | 1,290 | 3,000 | 1,151.79 |
| 1996-05-15 | 1,260 | 1,280 | 1,260 | 1,280 | 4,000 | 1,142.86 |
| 1996-05-14 | 1,270 | 1,270 | 1,250 | 1,250 | 11,000 | 1,116.07 |
| 1996-05-13 | 1,250 | 1,260 | 1,250 | 1,260 | 2,000 | 1,125 |
| 1996-05-10 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,116.07 |
| 1996-05-09 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 1,116.07 |
| 1996-05-08 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,098.21 |
| 1996-05-07 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,098.21 |
| 1996-05-02 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,089.29 |
| 1996-05-01 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,089.29 |
| 1996-04-30 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 | 1,071.43 |
| 1996-04-26 | 1,210 | 1,210 | 1,200 | 1,200 | 9,000 | 1,071.43 |
| 1996-04-25 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,080.36 |
| 1996-04-24 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,071.43 |
| 1996-04-23 | 1,210 | 1,210 | 1,200 | 1,200 | 6,000 | 1,071.43 |
| 1996-04-22 | 1,220 | 1,220 | 1,210 | 1,210 | 5,000 | 1,080.36 |
| 1996-04-19 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,089.29 |
| 1996-04-18 | 1,230 | 1,230 | 1,220 | 1,220 | 5,000 | 1,089.29 |
| 1996-04-16 | 1,210 | 1,250 | 1,210 | 1,250 | 4,000 | 1,116.07 |
| 1996-04-15 | 1,250 | 1,250 | 1,210 | 1,210 | 3,000 | 1,080.36 |
| 1996-04-11 | 1,200 | 1,210 | 1,200 | 1,210 | 5,000 | 1,080.36 |
| 1996-04-09 | 1,180 | 1,190 | 1,180 | 1,190 | 2,000 | 1,062.50 |
| 1996-04-04 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,035.71 |
| 1996-04-02 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,053.57 |
| 1996-04-01 | 1,150 | 1,170 | 1,150 | 1,170 | 9,000 | 1,044.64 |
| 1996-03-29 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,026.79 |
| 1996-03-28 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,026.79 |
| 1996-03-27 | 1,210 | 1,210 | 1,150 | 1,150 | 3,000 | 1,026.79 |
| 1996-03-26 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,080.36 |
| 1996-03-25 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,086.96 |
| 1996-03-22 | 1,400 | 1,400 | 1,400 | 1,400 | 13,000 | 1,086.96 |
| 1996-03-21 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,048.14 |
| 1996-03-19 | 1,350 | 1,400 | 1,350 | 1,400 | 4,000 | 1,086.96 |
| 1996-03-18 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,048.14 |
| 1996-03-15 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,048.14 |
| 1996-03-14 | 1,350 | 1,350 | 1,330 | 1,330 | 2,000 | 1,032.61 |
| 1996-03-13 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 1,048.14 |
| 1996-03-12 | 1,350 | 1,400 | 1,350 | 1,400 | 5,000 | 1,086.96 |
| 1996-03-11 | 1,350 | 1,360 | 1,350 | 1,350 | 8,000 | 1,048.14 |
| 1996-03-08 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 1,040.37 |
| 1996-03-06 | 1,330 | 1,340 | 1,330 | 1,340 | 2,000 | 1,040.37 |
| 1996-03-05 | 1,330 | 1,330 | 1,310 | 1,330 | 6,000 | 1,032.61 |
| 1996-03-01 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,032.61 |
| 1996-02-29 | 1,300 | 1,340 | 1,300 | 1,340 | 3,000 | 1,040.37 |
| 1996-02-28 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,040.37 |
| 1996-02-27 | 1,310 | 1,350 | 1,310 | 1,350 | 3,000 | 1,048.14 |
| 1996-02-26 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 1,017.08 |
| 1996-02-21 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 | 1,009.32 |
| 1996-02-20 | 1,300 | 1,300 | 1,300 | 1,300 | 9,000 | 1,009.32 |
| 1996-02-19 | 1,300 | 1,300 | 1,270 | 1,270 | 7,000 | 986.03 |
| 1996-02-16 | 1,260 | 1,300 | 1,260 | 1,300 | 6,000 | 1,009.32 |
| 1996-02-15 | 1,260 | 1,260 | 1,260 | 1,260 | 11,000 | 978.26 |
| 1996-02-13 | 1,260 | 1,260 | 1,260 | 1,260 | 8,000 | 978.26 |
| 1996-02-09 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 978.26 |
| 1996-02-07 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 970.50 |
| 1996-02-06 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 970.50 |
| 1996-02-05 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 970.50 |
| 1996-02-02 | 1,250 | 1,250 | 1,250 | 1,250 | 9,000 | 970.50 |
| 1996-02-01 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 970.50 |
| 1996-01-31 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 970.50 |
| 1996-01-30 | 1,250 | 1,250 | 1,250 | 1,250 | 8,000 | 970.50 |
| 1996-01-29 | 1,240 | 1,240 | 1,240 | 1,240 | 12,000 | 962.73 |
| 1996-01-26 | 1,260 | 1,280 | 1,260 | 1,260 | 5,000 | 978.26 |
| 1996-01-25 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 970.50 |
| 1996-01-24 | 1,240 | 1,250 | 1,240 | 1,250 | 19,000 | 970.50 |
| 1996-01-23 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 970.50 |
| 1996-01-22 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 970.50 |
| 1996-01-19 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 970.50 |
| 1996-01-18 | 1,230 | 1,250 | 1,230 | 1,250 | 3,000 | 970.50 |
| 1996-01-17 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 970.50 |
| 1996-01-16 | 1,230 | 1,250 | 1,230 | 1,250 | 16,000 | 970.50 |
| 1996-01-11 | 1,210 | 1,220 | 1,210 | 1,210 | 11,000 | 939.44 |
| 1996-01-10 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 939.44 |
| 1996-01-09 | 1,210 | 1,250 | 1,210 | 1,250 | 5,000 | 970.50 |
| 1996-01-08 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 970.50 |
| 1996-01-05 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 | 970.50 |
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
