1799 第一建設工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1999-12-29 | 280 | 290 | 280 | 290 | 8,000 | 290 |
| 1999-12-28 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-12-27 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1999-12-24 | 300 | 300 | 280 | 280 | 4,000 | 280 |
| 1999-12-22 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1999-12-17 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1999-12-15 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-12-13 | 290 | 300 | 290 | 300 | 23,000 | 300 |
| 1999-12-10 | 295 | 295 | 290 | 290 | 6,000 | 290 |
| 1999-12-06 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 1999-12-03 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 1999-11-26 | 281 | 281 | 281 | 281 | 8,000 | 281 |
| 1999-11-25 | 281 | 281 | 281 | 281 | 4,000 | 281 |
| 1999-11-24 | 282 | 282 | 280 | 281 | 6,000 | 281 |
| 1999-11-22 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-11-19 | 280 | 281 | 280 | 280 | 5,000 | 280 |
| 1999-11-18 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 1999-11-17 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-11-16 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-11-15 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-11-12 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1999-11-11 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 1999-11-04 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 1999-11-02 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1999-10-29 | 295 | 300 | 295 | 295 | 9,000 | 295 |
| 1999-10-28 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 1999-10-27 | 293 | 293 | 293 | 293 | 12,000 | 293 |
| 1999-10-26 | 293 | 293 | 293 | 293 | 7,000 | 293 |
| 1999-10-19 | 318 | 318 | 318 | 318 | 2,000 | 318 |
| 1999-10-08 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1999-10-07 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1999-10-05 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 1999-10-04 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1999-10-01 | 355 | 355 | 350 | 350 | 3,000 | 350 |
| 1999-09-29 | 360 | 365 | 360 | 360 | 3,000 | 360 |
| 1999-09-28 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 1999-09-27 | 350 | 360 | 350 | 360 | 7,000 | 360 |
| 1999-09-24 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-09-22 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1999-09-20 | 365 | 365 | 365 | 365 | 7,000 | 365 |
| 1999-09-13 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1999-09-10 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 1999-09-09 | 365 | 365 | 365 | 365 | 11,000 | 365 |
| 1999-09-08 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1999-09-06 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 1999-09-02 | 374 | 374 | 374 | 374 | 2,000 | 374 |
| 1999-08-30 | 360 | 360 | 350 | 350 | 2,000 | 350 |
| 1999-08-26 | 360 | 360 | 360 | 360 | 7,000 | 360 |
| 1999-08-25 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 1999-08-24 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1999-08-23 | 379 | 379 | 360 | 360 | 3,000 | 360 |
| 1999-08-20 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 1999-08-18 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1999-08-17 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1999-08-06 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 1999-08-05 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1999-08-04 | 382 | 385 | 382 | 385 | 2,000 | 385 |
| 1999-08-02 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 1999-07-30 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 1999-07-26 | 406 | 406 | 405 | 405 | 7,000 | 405 |
| 1999-07-23 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 1999-07-22 | 410 | 410 | 406 | 406 | 3,000 | 406 |
| 1999-07-21 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 1999-07-19 | 405 | 405 | 404 | 404 | 4,000 | 404 |
| 1999-07-16 | 402 | 404 | 402 | 404 | 3,000 | 404 |
| 1999-07-15 | 401 | 401 | 400 | 400 | 3,000 | 400 |
| 1999-07-14 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1999-07-12 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1999-07-09 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1999-07-08 | 430 | 430 | 430 | 430 | 9,000 | 430 |
| 1999-07-07 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1999-07-06 | 430 | 430 | 430 | 430 | 6,000 | 430 |
| 1999-07-05 | 430 | 430 | 430 | 430 | 8,000 | 430 |
| 1999-07-02 | 430 | 435 | 430 | 430 | 11,000 | 430 |
| 1999-07-01 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1999-06-30 | 430 | 430 | 430 | 430 | 6,000 | 430 |
| 1999-06-29 | 420 | 430 | 420 | 430 | 7,000 | 430 |
| 1999-06-25 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-06-24 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-06-23 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-06-22 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1999-06-18 | 405 | 405 | 400 | 400 | 3,000 | 400 |
| 1999-06-15 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 1999-06-07 | 430 | 435 | 430 | 435 | 2,000 | 435 |
| 1999-06-01 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 1999-05-28 | 445 | 445 | 445 | 445 | 4,000 | 445 |
| 1999-05-25 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 1999-05-20 | 447 | 447 | 425 | 425 | 4,000 | 425 |
| 1999-05-17 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 1999-05-14 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1999-05-13 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1999-05-12 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1999-05-10 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1999-05-07 | 417 | 417 | 410 | 410 | 5,000 | 410 |
| 1999-04-30 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1999-04-28 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 1999-04-27 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1999-04-26 | 410 | 416 | 410 | 416 | 11,000 | 416 |
| 1999-04-21 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1999-04-16 | 416 | 416 | 410 | 410 | 3,000 | 410 |
| 1999-04-14 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1999-04-07 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1999-04-01 | 472 | 472 | 472 | 472 | 2,000 | 472 |
| 1999-03-25 | 456 | 480 | 455 | 480 | 21,000 | 480 |
| 1999-03-18 | 459 | 459 | 459 | 459 | 2,000 | 459 |
| 1999-03-04 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1999-02-26 | 493 | 494 | 493 | 494 | 5,000 | 494 |
| 1999-02-25 | 494 | 494 | 494 | 494 | 3,000 | 494 |
| 1999-02-24 | 494 | 494 | 494 | 494 | 17,000 | 494 |
| 1999-02-18 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 1999-02-04 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 1999-02-03 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1999-02-01 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1999-01-29 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1999-01-27 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 1999-01-26 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1999-01-25 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1999-01-22 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1999-01-21 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1999-01-20 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1999-01-18 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1999-01-14 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1999-01-11 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 1999-01-08 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 1999-01-06 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 1999-01-05 | 435 | 435 | 435 | 435 | 3,000 | 435 |
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
