1799 第一建設工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2005-12-29 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 1,100 |
| 2005-12-27 | 1,100 | 1,101 | 1,100 | 1,100 | 4,000 | 1,100 |
| 2005-12-21 | 1,102 | 1,110 | 1,080 | 1,110 | 28,000 | 1,110 |
| 2005-12-20 | 1,090 | 1,101 | 1,090 | 1,100 | 14,000 | 1,100 |
| 2005-12-16 | 1,069 | 1,070 | 1,050 | 1,055 | 14,000 | 1,055 |
| 2005-12-15 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 | 1,070 |
| 2005-12-14 | 1,109 | 1,110 | 1,090 | 1,090 | 11,000 | 1,090 |
| 2005-12-12 | 1,060 | 1,114 | 1,055 | 1,090 | 11,000 | 1,090 |
| 2005-12-09 | 1,055 | 1,060 | 1,055 | 1,060 | 2,000 | 1,060 |
| 2005-12-07 | 1,099 | 1,100 | 1,099 | 1,100 | 2,000 | 1,100 |
| 2005-12-06 | 1,100 | 1,101 | 1,070 | 1,100 | 13,000 | 1,100 |
| 2005-12-05 | 1,096 | 1,102 | 1,096 | 1,102 | 5,000 | 1,102 |
| 2005-12-02 | 1,110 | 1,115 | 1,095 | 1,095 | 11,000 | 1,095 |
| 2005-12-01 | 1,111 | 1,130 | 1,111 | 1,115 | 18,000 | 1,115 |
| 2005-11-30 | 1,120 | 1,121 | 1,100 | 1,100 | 26,000 | 1,100 |
| 2005-11-29 | 1,100 | 1,115 | 1,100 | 1,115 | 4,000 | 1,115 |
| 2005-11-28 | 1,120 | 1,120 | 1,100 | 1,100 | 3,000 | 1,100 |
| 2005-11-24 | 1,140 | 1,161 | 1,140 | 1,158 | 6,000 | 1,158 |
| 2005-11-22 | 1,150 | 1,151 | 1,139 | 1,140 | 16,000 | 1,140 |
| 2005-11-21 | 1,176 | 1,176 | 1,164 | 1,165 | 8,000 | 1,165 |
| 2005-11-18 | 1,170 | 1,171 | 1,170 | 1,171 | 2,000 | 1,171 |
| 2005-11-17 | 1,051 | 1,171 | 1,051 | 1,171 | 15,000 | 1,171 |
| 2005-11-16 | 1,080 | 1,080 | 1,080 | 1,080 | 27,000 | 1,080 |
| 2005-11-15 | 1,080 | 1,100 | 1,055 | 1,080 | 27,000 | 1,080 |
| 2005-11-14 | 1,150 | 1,150 | 1,110 | 1,110 | 26,000 | 1,110 |
| 2005-11-11 | 1,150 | 1,150 | 1,140 | 1,150 | 29,000 | 1,150 |
| 2005-11-10 | 1,146 | 1,173 | 1,145 | 1,173 | 23,000 | 1,173 |
| 2005-11-09 | 1,120 | 1,152 | 1,110 | 1,150 | 141,000 | 1,150 |
| 2005-11-08 | 1,128 | 1,131 | 1,128 | 1,130 | 6,000 | 1,130 |
| 2005-11-07 | 1,130 | 1,131 | 1,130 | 1,131 | 2,000 | 1,131 |
| 2005-11-04 | 1,110 | 1,130 | 1,099 | 1,130 | 13,000 | 1,130 |
| 2005-11-02 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2005-11-01 | 1,140 | 1,141 | 1,140 | 1,140 | 4,000 | 1,140 |
| 2005-10-31 | 1,140 | 1,141 | 1,140 | 1,140 | 6,000 | 1,140 |
| 2005-10-27 | 1,140 | 1,140 | 1,140 | 1,140 | 8,000 | 1,140 |
| 2005-10-26 | 1,140 | 1,140 | 1,140 | 1,140 | 10,000 | 1,140 |
| 2005-10-25 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 1,140 |
| 2005-10-24 | 1,100 | 1,140 | 1,100 | 1,140 | 10,000 | 1,140 |
| 2005-10-21 | 1,121 | 1,130 | 1,100 | 1,100 | 9,000 | 1,100 |
| 2005-10-20 | 1,120 | 1,130 | 1,120 | 1,130 | 4,000 | 1,130 |
| 2005-10-19 | 1,110 | 1,140 | 1,110 | 1,130 | 10,000 | 1,130 |
| 2005-10-18 | 1,100 | 1,110 | 1,100 | 1,110 | 3,000 | 1,110 |
| 2005-10-17 | 1,100 | 1,100 | 1,100 | 1,100 | 20,000 | 1,100 |
| 2005-10-14 | 1,100 | 1,100 | 1,099 | 1,100 | 7,000 | 1,100 |
| 2005-10-13 | 1,099 | 1,100 | 1,099 | 1,100 | 25,000 | 1,100 |
| 2005-10-12 | 1,042 | 1,145 | 1,042 | 1,095 | 40,000 | 1,095 |
| 2005-10-11 | 1,040 | 1,042 | 1,040 | 1,042 | 4,000 | 1,042 |
| 2005-10-07 | 1,040 | 1,040 | 1,040 | 1,040 | 10,000 | 1,040 |
| 2005-10-06 | 1,040 | 1,045 | 1,040 | 1,042 | 18,000 | 1,042 |
| 2005-10-05 | 1,069 | 1,070 | 1,045 | 1,045 | 17,000 | 1,045 |
| 2005-10-04 | 1,041 | 1,070 | 1,041 | 1,070 | 50,000 | 1,070 |
| 2005-10-03 | 1,030 | 1,030 | 1,015 | 1,030 | 12,000 | 1,030 |
| 2005-09-30 | 1,000 | 1,030 | 1,000 | 1,000 | 28,000 | 1,000 |
| 2005-09-29 | 980 | 999 | 980 | 980 | 47,000 | 980 |
| 2005-09-28 | 970 | 1,000 | 970 | 1,000 | 21,000 | 1,000 |
| 2005-09-27 | 970 | 971 | 970 | 970 | 12,000 | 970 |
| 2005-09-26 | 970 | 970 | 969 | 970 | 24,000 | 970 |
| 2005-09-22 | 970 | 970 | 970 | 970 | 12,000 | 970 |
| 2005-09-21 | 970 | 970 | 970 | 970 | 17,000 | 970 |
| 2005-09-20 | 959 | 970 | 959 | 970 | 38,000 | 970 |
| 2005-09-16 | 969 | 969 | 955 | 955 | 32,000 | 955 |
| 2005-09-15 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2005-09-14 | 961 | 970 | 961 | 965 | 12,000 | 965 |
| 2005-09-13 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2005-09-12 | 960 | 960 | 959 | 960 | 25,000 | 960 |
| 2005-09-09 | 950 | 960 | 950 | 960 | 32,000 | 960 |
| 2005-09-08 | 950 | 950 | 950 | 950 | 34,000 | 950 |
| 2005-09-07 | 950 | 950 | 950 | 950 | 48,000 | 950 |
| 2005-09-06 | 938 | 950 | 938 | 950 | 52,000 | 950 |
| 2005-09-05 | 905 | 960 | 905 | 934 | 66,000 | 934 |
| 2005-09-02 | 905 | 910 | 905 | 910 | 9,000 | 910 |
| 2005-09-01 | 903 | 904 | 903 | 904 | 23,000 | 904 |
| 2005-08-31 | 910 | 910 | 905 | 905 | 10,000 | 905 |
| 2005-08-30 | 901 | 902 | 901 | 902 | 175,000 | 902 |
| 2005-08-29 | 901 | 902 | 900 | 900 | 44,000 | 900 |
| 2005-08-26 | 905 | 905 | 901 | 902 | 7,000 | 902 |
| 2005-08-25 | 904 | 905 | 904 | 905 | 25,000 | 905 |
| 2005-08-24 | 904 | 911 | 901 | 905 | 93,000 | 905 |
| 2005-08-23 | 905 | 907 | 905 | 905 | 26,000 | 905 |
| 2005-08-22 | 905 | 905 | 905 | 905 | 60,000 | 905 |
| 2005-08-19 | 905 | 906 | 905 | 905 | 42,000 | 905 |
| 2005-08-18 | 906 | 906 | 904 | 905 | 5,000 | 905 |
| 2005-08-17 | 906 | 907 | 904 | 906 | 57,000 | 906 |
| 2005-08-16 | 910 | 950 | 906 | 910 | 42,000 | 910 |
| 2005-08-15 | 904 | 905 | 904 | 904 | 21,000 | 904 |
| 2005-08-11 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 2005-08-10 | 905 | 905 | 905 | 905 | 42,000 | 905 |
| 2005-08-09 | 905 | 910 | 905 | 910 | 83,000 | 910 |
| 2005-08-08 | 906 | 906 | 900 | 900 | 25,000 | 900 |
| 2005-08-05 | 906 | 906 | 906 | 906 | 1,000 | 906 |
| 2005-08-04 | 910 | 920 | 908 | 917 | 9,000 | 917 |
| 2005-08-03 | 909 | 909 | 905 | 905 | 8,000 | 905 |
| 2005-08-02 | 907 | 908 | 900 | 900 | 210,000 | 900 |
| 2005-08-01 | 929 | 930 | 909 | 910 | 5,000 | 910 |
| 2005-07-29 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2005-07-28 | 910 | 910 | 910 | 910 | 7,000 | 910 |
| 2005-07-27 | 929 | 929 | 916 | 916 | 5,000 | 916 |
| 2005-07-26 | 930 | 930 | 930 | 930 | 12,000 | 930 |
| 2005-07-25 | 904 | 930 | 904 | 930 | 26,000 | 930 |
| 2005-07-22 | 904 | 905 | 904 | 905 | 22,000 | 905 |
| 2005-07-21 | 904 | 905 | 904 | 905 | 5,000 | 905 |
| 2005-07-20 | 905 | 905 | 903 | 903 | 19,000 | 903 |
| 2005-07-19 | 905 | 905 | 904 | 905 | 10,000 | 905 |
| 2005-07-15 | 905 | 906 | 900 | 905 | 16,000 | 905 |
| 2005-07-14 | 920 | 930 | 910 | 910 | 6,000 | 910 |
| 2005-07-13 | 910 | 911 | 907 | 907 | 4,000 | 907 |
| 2005-07-12 | 930 | 930 | 910 | 910 | 7,000 | 910 |
| 2005-07-11 | 936 | 937 | 930 | 930 | 11,000 | 930 |
| 2005-07-08 | 910 | 910 | 909 | 910 | 71,000 | 910 |
| 2005-07-07 | 900 | 921 | 880 | 915 | 108,000 | 915 |
| 2005-07-06 | 898 | 905 | 878 | 900 | 61,000 | 900 |
| 2005-07-05 | 840 | 890 | 840 | 890 | 15,000 | 890 |
| 2005-07-04 | 839 | 840 | 839 | 840 | 4,000 | 840 |
| 2005-07-01 | 840 | 840 | 839 | 840 | 5,000 | 840 |
| 2005-06-30 | 841 | 842 | 840 | 840 | 5,000 | 840 |
| 2005-06-29 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 2005-06-28 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 2005-06-27 | 830 | 836 | 829 | 830 | 4,000 | 830 |
| 2005-06-24 | 836 | 836 | 821 | 830 | 12,000 | 830 |
| 2005-06-21 | 855 | 855 | 855 | 855 | 1,000 | 855 |
| 2005-06-20 | 826 | 851 | 826 | 850 | 19,000 | 850 |
| 2005-06-17 | 826 | 826 | 826 | 826 | 1,000 | 826 |
| 2005-06-16 | 829 | 829 | 825 | 825 | 2,000 | 825 |
| 2005-06-15 | 825 | 850 | 820 | 830 | 34,000 | 830 |
| 2005-06-13 | 830 | 835 | 830 | 835 | 5,000 | 835 |
| 2005-06-10 | 821 | 833 | 821 | 830 | 4,000 | 830 |
| 2005-06-08 | 815 | 820 | 815 | 820 | 14,000 | 820 |
| 2005-06-07 | 850 | 850 | 815 | 817 | 10,000 | 817 |
| 2005-06-02 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 2005-06-01 | 815 | 815 | 814 | 815 | 7,000 | 815 |
| 2005-05-31 | 820 | 820 | 815 | 815 | 9,000 | 815 |
| 2005-05-30 | 809 | 825 | 803 | 815 | 75,000 | 815 |
| 2005-05-27 | 780 | 800 | 770 | 800 | 7,000 | 800 |
| 2005-05-26 | 780 | 780 | 775 | 780 | 6,000 | 780 |
| 2005-05-25 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 2005-05-24 | 805 | 806 | 780 | 780 | 20,000 | 780 |
| 2005-05-23 | 820 | 821 | 801 | 810 | 25,000 | 810 |
| 2005-05-20 | 847 | 848 | 833 | 835 | 18,000 | 835 |
| 2005-05-19 | 850 | 851 | 831 | 845 | 12,000 | 845 |
| 2005-05-18 | 850 | 850 | 845 | 850 | 18,000 | 850 |
| 2005-05-17 | 865 | 865 | 845 | 850 | 18,000 | 850 |
| 2005-05-16 | 870 | 878 | 865 | 865 | 6,000 | 865 |
| 2005-05-13 | 900 | 900 | 900 | 900 | 10,000 | 900 |
| 2005-05-12 | 880 | 880 | 880 | 880 | 4,000 | 880 |
| 2005-05-11 | 900 | 901 | 899 | 900 | 24,000 | 900 |
| 2005-05-10 | 900 | 907 | 900 | 904 | 67,000 | 904 |
| 2005-05-09 | 900 | 901 | 900 | 900 | 100,000 | 900 |
| 2005-05-06 | 900 | 900 | 880 | 890 | 4,000 | 890 |
| 2005-05-02 | 899 | 900 | 899 | 899 | 5,000 | 899 |
| 2005-04-28 | 870 | 900 | 870 | 880 | 12,000 | 880 |
| 2005-04-27 | 867 | 875 | 860 | 870 | 9,000 | 870 |
| 2005-04-26 | 892 | 893 | 845 | 855 | 41,000 | 855 |
| 2005-04-25 | 880 | 900 | 871 | 890 | 66,000 | 890 |
| 2005-04-22 | 939 | 941 | 880 | 900 | 170,000 | 900 |
| 2005-04-21 | 855 | 948 | 855 | 938 | 297,000 | 938 |
| 2005-04-20 | 841 | 870 | 841 | 868 | 51,000 | 868 |
| 2005-04-19 | 850 | 855 | 830 | 851 | 187,000 | 851 |
| 2005-04-18 | 870 | 870 | 830 | 860 | 73,000 | 860 |
| 2005-04-15 | 775 | 870 | 775 | 870 | 46,000 | 870 |
| 2005-04-14 | 760 | 775 | 760 | 770 | 5,000 | 770 |
| 2005-04-13 | 775 | 790 | 750 | 790 | 27,000 | 790 |
| 2005-04-12 | 795 | 795 | 795 | 795 | 2,000 | 795 |
| 2005-04-11 | 790 | 795 | 785 | 795 | 14,000 | 795 |
| 2005-04-08 | 833 | 833 | 792 | 803 | 28,000 | 803 |
| 2005-04-07 | 860 | 860 | 825 | 833 | 28,000 | 833 |
| 2005-04-06 | 870 | 880 | 850 | 880 | 34,000 | 880 |
| 2005-04-05 | 855 | 875 | 845 | 875 | 29,000 | 875 |
| 2005-04-01 | 900 | 901 | 845 | 900 | 70,000 | 900 |
| 2005-03-31 | 899 | 915 | 875 | 915 | 56,000 | 915 |
| 2005-03-30 | 859 | 900 | 859 | 900 | 33,000 | 900 |
| 2005-03-29 | 870 | 871 | 830 | 850 | 59,000 | 850 |
| 2005-03-28 | 849 | 920 | 849 | 870 | 135,000 | 870 |
| 2005-03-25 | 840 | 850 | 830 | 850 | 98,000 | 850 |
| 2005-03-24 | 820 | 849 | 816 | 849 | 113,000 | 849 |
| 2005-03-23 | 816 | 830 | 810 | 820 | 94,000 | 820 |
| 2005-03-22 | 815 | 820 | 805 | 815 | 21,000 | 815 |
| 2005-03-18 | 770 | 835 | 770 | 810 | 83,000 | 810 |
| 2005-03-17 | 744 | 765 | 734 | 755 | 25,000 | 755 |
| 2005-03-16 | 701 | 726 | 701 | 725 | 25,000 | 725 |
| 2005-03-15 | 701 | 706 | 701 | 705 | 14,000 | 705 |
| 2005-03-14 | 660 | 701 | 660 | 700 | 44,000 | 700 |
| 2005-03-11 | 662 | 662 | 660 | 660 | 7,000 | 660 |
| 2005-03-10 | 675 | 676 | 650 | 663 | 23,000 | 663 |
| 2005-03-09 | 671 | 710 | 660 | 675 | 26,000 | 675 |
| 2005-03-08 | 640 | 659 | 640 | 659 | 6,000 | 659 |
| 2005-03-07 | 640 | 641 | 640 | 640 | 4,000 | 640 |
| 2005-03-03 | 635 | 636 | 635 | 636 | 9,000 | 636 |
| 2005-03-02 | 640 | 641 | 625 | 628 | 12,000 | 628 |
| 2005-03-01 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2005-02-28 | 633 | 633 | 633 | 633 | 11,000 | 633 |
| 2005-02-25 | 630 | 635 | 630 | 633 | 5,000 | 633 |
| 2005-02-24 | 640 | 640 | 633 | 635 | 6,000 | 635 |
| 2005-02-23 | 640 | 640 | 639 | 639 | 13,000 | 639 |
| 2005-02-22 | 640 | 640 | 640 | 640 | 8,000 | 640 |
| 2005-02-21 | 650 | 651 | 650 | 650 | 8,000 | 650 |
| 2005-02-18 | 653 | 655 | 653 | 655 | 8,000 | 655 |
| 2005-02-17 | 655 | 655 | 655 | 655 | 2,000 | 655 |
| 2005-02-16 | 660 | 665 | 650 | 660 | 8,000 | 660 |
| 2005-02-15 | 650 | 662 | 650 | 661 | 13,000 | 661 |
| 2005-02-14 | 626 | 650 | 626 | 650 | 6,000 | 650 |
| 2005-02-10 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 2005-02-08 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2005-02-07 | 637 | 650 | 637 | 640 | 12,000 | 640 |
| 2005-02-04 | 621 | 621 | 620 | 620 | 4,000 | 620 |
| 2005-02-02 | 610 | 611 | 610 | 611 | 4,000 | 611 |
| 2005-02-01 | 618 | 618 | 610 | 610 | 6,000 | 610 |
| 2005-01-31 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2005-01-28 | 612 | 612 | 600 | 600 | 8,000 | 600 |
| 2005-01-25 | 600 | 600 | 600 | 600 | 22,000 | 600 |
| 2005-01-24 | 601 | 601 | 600 | 601 | 6,000 | 601 |
| 2005-01-21 | 600 | 601 | 600 | 601 | 7,000 | 601 |
| 2005-01-20 | 601 | 601 | 600 | 600 | 11,000 | 600 |
| 2005-01-19 | 600 | 610 | 600 | 601 | 90,000 | 601 |
| 2005-01-18 | 600 | 600 | 599 | 600 | 12,000 | 600 |
| 2005-01-17 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2005-01-13 | 595 | 605 | 595 | 605 | 3,000 | 605 |
| 2005-01-12 | 601 | 601 | 599 | 600 | 11,000 | 600 |
| 2005-01-11 | 615 | 615 | 600 | 601 | 16,000 | 601 |
| 2005-01-07 | 610 | 611 | 610 | 610 | 12,000 | 610 |
| 2005-01-06 | 610 | 610 | 609 | 610 | 4,000 | 610 |
| 2005-01-04 | 615 | 618 | 600 | 600 | 16,000 | 600 |
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
