1799 第一建設工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 265 | 265 | 260 | 260 | 3,000 | 260 |
| 2001-12-27 | 285 | 285 | 275 | 275 | 6,000 | 275 |
| 2001-12-26 | 260 | 290 | 260 | 290 | 7,000 | 290 |
| 2001-12-25 | 255 | 255 | 250 | 255 | 11,000 | 255 |
| 2001-12-20 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 2001-12-18 | 282 | 282 | 282 | 282 | 4,000 | 282 |
| 2001-12-13 | 285 | 290 | 280 | 280 | 30,000 | 280 |
| 2001-12-12 | 280 | 290 | 280 | 290 | 4,000 | 290 |
| 2001-12-11 | 250 | 270 | 250 | 270 | 25,000 | 270 |
| 2001-12-10 | 240 | 241 | 240 | 241 | 4,000 | 241 |
| 2001-12-07 | 240 | 240 | 240 | 240 | 6,000 | 240 |
| 2001-12-03 | 247 | 247 | 245 | 245 | 10,000 | 245 |
| 2001-11-29 | 250 | 250 | 235 | 240 | 8,000 | 240 |
| 2001-11-27 | 245 | 250 | 230 | 245 | 54,000 | 245 |
| 2001-11-26 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2001-11-19 | 241 | 241 | 241 | 241 | 4,000 | 241 |
| 2001-11-13 | 240 | 240 | 237 | 240 | 5,000 | 240 |
| 2001-11-09 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2001-11-05 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2001-11-02 | 260 | 260 | 245 | 245 | 4,000 | 245 |
| 2001-11-01 | 260 | 260 | 260 | 260 | 7,000 | 260 |
| 2001-10-31 | 260 | 260 | 260 | 260 | 12,000 | 260 |
| 2001-10-30 | 255 | 260 | 255 | 260 | 3,000 | 260 |
| 2001-10-29 | 246 | 249 | 246 | 249 | 4,000 | 249 |
| 2001-10-26 | 246 | 246 | 246 | 246 | 14,000 | 246 |
| 2001-10-22 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2001-10-19 | 255 | 255 | 245 | 245 | 3,000 | 245 |
| 2001-10-18 | 257 | 260 | 257 | 257 | 6,000 | 257 |
| 2001-10-12 | 260 | 260 | 255 | 256 | 8,000 | 256 |
| 2001-10-11 | 260 | 262 | 260 | 262 | 5,000 | 262 |
| 2001-10-03 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2001-10-02 | 262 | 262 | 262 | 262 | 6,000 | 262 |
| 2001-09-28 | 265 | 265 | 265 | 265 | 6,000 | 265 |
| 2001-09-27 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2001-09-26 | 265 | 265 | 265 | 265 | 16,000 | 265 |
| 2001-09-25 | 260 | 265 | 260 | 265 | 7,000 | 265 |
| 2001-09-20 | 270 | 270 | 267 | 267 | 4,000 | 267 |
| 2001-09-19 | 260 | 267 | 260 | 267 | 2,000 | 267 |
| 2001-09-14 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2001-09-12 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2001-09-11 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2001-09-06 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2001-09-05 | 265 | 265 | 260 | 260 | 5,000 | 260 |
| 2001-08-31 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2001-08-30 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2001-08-29 | 264 | 270 | 264 | 270 | 13,000 | 270 |
| 2001-08-27 | 245 | 250 | 245 | 250 | 14,000 | 250 |
| 2001-08-24 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2001-08-23 | 253 | 260 | 253 | 255 | 7,000 | 255 |
| 2001-08-22 | 262 | 266 | 253 | 260 | 8,000 | 260 |
| 2001-08-21 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 2001-08-20 | 265 | 265 | 265 | 265 | 6,000 | 265 |
| 2001-08-16 | 265 | 265 | 260 | 260 | 11,000 | 260 |
| 2001-08-13 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2001-08-10 | 260 | 265 | 260 | 265 | 2,000 | 265 |
| 2001-08-08 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2001-08-01 | 292 | 292 | 290 | 290 | 6,000 | 290 |
| 2001-07-30 | 295 | 295 | 290 | 290 | 3,000 | 290 |
| 2001-07-27 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 2001-07-26 | 298 | 300 | 298 | 300 | 13,000 | 300 |
| 2001-07-25 | 298 | 298 | 298 | 298 | 7,000 | 298 |
| 2001-07-23 | 300 | 300 | 298 | 298 | 4,000 | 298 |
| 2001-07-19 | 280 | 309 | 280 | 300 | 21,000 | 300 |
| 2001-07-18 | 295 | 295 | 285 | 285 | 5,000 | 285 |
| 2001-07-16 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2001-07-12 | 294 | 310 | 294 | 305 | 30,000 | 305 |
| 2001-07-11 | 280 | 295 | 280 | 294 | 21,000 | 294 |
| 2001-07-10 | 270 | 280 | 270 | 280 | 21,000 | 280 |
| 2001-07-09 | 275 | 285 | 265 | 265 | 18,000 | 265 |
| 2001-07-06 | 275 | 275 | 275 | 275 | 11,000 | 275 |
| 2001-07-05 | 265 | 265 | 260 | 265 | 5,000 | 265 |
| 2001-07-04 | 255 | 260 | 250 | 260 | 23,000 | 260 |
| 2001-07-03 | 245 | 250 | 245 | 250 | 10,000 | 250 |
| 2001-07-02 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2001-06-29 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2001-06-28 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2001-06-27 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2001-06-26 | 240 | 243 | 235 | 240 | 29,000 | 240 |
| 2001-06-25 | 240 | 240 | 240 | 240 | 15,000 | 240 |
| 2001-06-22 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2001-06-21 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2001-06-20 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2001-06-18 | 240 | 240 | 240 | 240 | 9,000 | 240 |
| 2001-06-15 | 240 | 240 | 235 | 240 | 3,000 | 240 |
| 2001-06-14 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2001-06-12 | 225 | 230 | 225 | 230 | 2,000 | 230 |
| 2001-06-11 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2001-06-08 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2001-06-04 | 230 | 230 | 230 | 230 | 6,000 | 230 |
| 2001-06-01 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2001-05-31 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2001-05-30 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2001-05-28 | 230 | 240 | 230 | 240 | 17,000 | 240 |
| 2001-05-25 | 245 | 245 | 230 | 230 | 15,000 | 230 |
| 2001-05-24 | 235 | 235 | 235 | 235 | 4,000 | 235 |
| 2001-05-23 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2001-05-21 | 237 | 237 | 237 | 237 | 2,000 | 237 |
| 2001-05-16 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2001-05-15 | 225 | 230 | 225 | 230 | 27,000 | 230 |
| 2001-05-14 | 230 | 230 | 225 | 230 | 6,000 | 230 |
| 2001-05-10 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2001-05-09 | 250 | 250 | 235 | 235 | 2,000 | 235 |
| 2001-05-08 | 240 | 250 | 235 | 235 | 34,000 | 235 |
| 2001-05-02 | 236 | 236 | 235 | 235 | 4,000 | 235 |
| 2001-05-01 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2001-04-27 | 230 | 245 | 230 | 240 | 39,000 | 240 |
| 2001-04-25 | 225 | 228 | 225 | 228 | 5,000 | 228 |
| 2001-04-23 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2001-04-20 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2001-04-19 | 220 | 220 | 220 | 220 | 9,000 | 220 |
| 2001-04-18 | 220 | 222 | 220 | 222 | 9,000 | 222 |
| 2001-04-17 | 220 | 225 | 220 | 220 | 9,000 | 220 |
| 2001-04-06 | 210 | 216 | 210 | 216 | 6,000 | 216 |
| 2001-04-05 | 206 | 210 | 206 | 210 | 2,000 | 210 |
| 2001-04-04 | 210 | 210 | 206 | 206 | 3,000 | 206 |
| 2001-04-03 | 207 | 210 | 206 | 206 | 17,000 | 206 |
| 2001-04-02 | 225 | 225 | 215 | 215 | 3,000 | 215 |
| 2001-03-30 | 227 | 227 | 225 | 225 | 4,000 | 225 |
| 2001-03-28 | 230 | 230 | 230 | 230 | 14,000 | 230 |
| 2001-03-22 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 2001-03-21 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2001-03-19 | 212 | 215 | 212 | 215 | 2,000 | 215 |
| 2001-03-16 | 215 | 215 | 215 | 215 | 5,000 | 215 |
| 2001-03-12 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2001-03-05 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2001-03-02 | 225 | 230 | 225 | 230 | 11,000 | 230 |
| 2001-02-27 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2001-02-26 | 225 | 225 | 225 | 225 | 13,000 | 225 |
| 2001-02-21 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2001-02-19 | 220 | 220 | 220 | 220 | 8,000 | 220 |
| 2001-02-09 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2001-02-08 | 203 | 204 | 203 | 204 | 2,000 | 204 |
| 2001-02-07 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2001-02-06 | 226 | 226 | 226 | 226 | 3,000 | 226 |
| 2001-01-31 | 208 | 208 | 203 | 203 | 3,000 | 203 |
| 2001-01-26 | 227 | 227 | 227 | 227 | 10,000 | 227 |
| 2001-01-25 | 227 | 227 | 227 | 227 | 4,000 | 227 |
| 2001-01-23 | 227 | 230 | 227 | 227 | 7,000 | 227 |
| 2001-01-18 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2001-01-09 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2001-01-05 | 222 | 222 | 202 | 202 | 4,000 | 202 |
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
