1799 第一建設工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 230 | 230 | 230 | 230 | 12,000 | 230 |
| 2000-12-27 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-12-25 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2000-12-22 | 195 | 220 | 195 | 220 | 4,000 | 220 |
| 2000-12-19 | 220 | 220 | 220 | 220 | 8,000 | 220 |
| 2000-12-18 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2000-12-14 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2000-12-13 | 240 | 240 | 240 | 240 | 18,000 | 240 |
| 2000-12-11 | 230 | 230 | 230 | 230 | 21,000 | 230 |
| 2000-12-08 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2000-12-01 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2000-11-29 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2000-11-27 | 230 | 230 | 230 | 230 | 14,000 | 230 |
| 2000-11-21 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-11-20 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2000-11-16 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-11-10 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-11-09 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2000-11-08 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2000-11-06 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 2000-11-01 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-10-26 | 240 | 240 | 240 | 240 | 9,000 | 240 |
| 2000-10-25 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 2000-10-23 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-10-19 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-10-18 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2000-10-06 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-10-02 | 254 | 254 | 254 | 254 | 3,000 | 254 |
| 2000-09-29 | 254 | 254 | 254 | 254 | 2,000 | 254 |
| 2000-09-28 | 245 | 254 | 245 | 254 | 6,000 | 254 |
| 2000-09-25 | 224 | 225 | 224 | 225 | 5,000 | 225 |
| 2000-09-21 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2000-09-20 | 225 | 225 | 224 | 224 | 3,000 | 224 |
| 2000-09-13 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2000-09-12 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2000-09-08 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2000-09-07 | 225 | 225 | 225 | 225 | 5,000 | 225 |
| 2000-09-06 | 229 | 229 | 225 | 225 | 9,000 | 225 |
| 2000-08-30 | 225 | 230 | 225 | 230 | 3,000 | 230 |
| 2000-08-29 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2000-08-28 | 225 | 230 | 225 | 230 | 8,000 | 230 |
| 2000-08-25 | 225 | 225 | 225 | 225 | 5,000 | 225 |
| 2000-08-24 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2000-08-23 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2000-08-22 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2000-08-18 | 233 | 233 | 233 | 233 | 2,000 | 233 |
| 2000-08-17 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2000-08-15 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2000-08-09 | 221 | 221 | 212 | 212 | 3,000 | 212 |
| 2000-08-08 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 2000-08-01 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 2000-07-31 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2000-07-28 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2000-07-26 | 270 | 270 | 255 | 255 | 10,000 | 255 |
| 2000-07-25 | 267 | 270 | 267 | 270 | 4,000 | 270 |
| 2000-07-21 | 267 | 267 | 267 | 267 | 2,000 | 267 |
| 2000-07-18 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2000-07-13 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2000-07-12 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2000-07-11 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2000-07-10 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2000-07-06 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2000-07-04 | 280 | 280 | 280 | 280 | 37,000 | 280 |
| 2000-07-03 | 280 | 280 | 280 | 280 | 14,000 | 280 |
| 2000-06-30 | 272 | 272 | 272 | 272 | 2,000 | 272 |
| 2000-06-28 | 280 | 280 | 280 | 280 | 11,000 | 280 |
| 2000-06-26 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2000-06-16 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2000-06-09 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2000-06-07 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2000-06-01 | 292 | 292 | 292 | 292 | 3,000 | 292 |
| 2000-05-31 | 292 | 292 | 292 | 292 | 3,000 | 292 |
| 2000-05-29 | 272 | 272 | 272 | 272 | 7,000 | 272 |
| 2000-05-26 | 272 | 272 | 272 | 272 | 2,000 | 272 |
| 2000-05-22 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2000-05-19 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2000-05-15 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2000-05-10 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2000-05-08 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 2000-05-01 | 265 | 265 | 260 | 260 | 2,000 | 260 |
| 2000-04-28 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2000-04-27 | 257 | 260 | 257 | 260 | 8,000 | 260 |
| 2000-04-26 | 254 | 254 | 254 | 254 | 2,000 | 254 |
| 2000-04-25 | 254 | 254 | 254 | 254 | 2,000 | 254 |
| 2000-04-19 | 254 | 254 | 254 | 254 | 2,000 | 254 |
| 2000-04-18 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2000-04-13 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2000-04-12 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2000-04-11 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 2000-04-04 | 272 | 272 | 272 | 272 | 2,000 | 272 |
| 2000-03-31 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-03-30 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-03-29 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-03-28 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2000-03-27 | 250 | 250 | 250 | 250 | 10,000 | 250 |
| 2000-03-24 | 240 | 250 | 240 | 250 | 2,000 | 250 |
| 2000-03-23 | 235 | 239 | 235 | 239 | 2,000 | 239 |
| 2000-03-17 | 248 | 248 | 248 | 248 | 3,000 | 248 |
| 2000-03-14 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 2000-03-13 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2000-03-10 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2000-03-08 | 243 | 243 | 243 | 243 | 2,000 | 243 |
| 2000-03-07 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2000-03-06 | 242 | 243 | 242 | 243 | 2,000 | 243 |
| 2000-03-03 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2000-03-02 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2000-02-28 | 270 | 270 | 251 | 251 | 10,000 | 251 |
| 2000-02-25 | 270 | 270 | 260 | 260 | 6,000 | 260 |
| 2000-02-24 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2000-02-23 | 280 | 280 | 270 | 270 | 2,000 | 270 |
| 2000-02-21 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2000-02-18 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2000-02-17 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2000-02-10 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2000-02-09 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2000-02-08 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2000-02-07 | 280 | 280 | 270 | 270 | 2,000 | 270 |
| 2000-02-04 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 2000-02-03 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2000-02-02 | 270 | 280 | 270 | 280 | 2,000 | 280 |
| 2000-02-01 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 2000-01-28 | 290 | 300 | 290 | 300 | 9,000 | 300 |
| 2000-01-26 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2000-01-25 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2000-01-21 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2000-01-20 | 288 | 288 | 280 | 280 | 4,000 | 280 |
| 2000-01-11 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2000-01-05 | 295 | 295 | 295 | 295 | 3,000 | 295 |
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
