1799 第一建設工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 760 | 761 | 760 | 761 | 5,000 | 761 |
| 2006-12-28 | 770 | 771 | 760 | 760 | 15,000 | 760 |
| 2006-12-27 | 780 | 780 | 770 | 770 | 8,000 | 770 |
| 2006-12-26 | 775 | 775 | 771 | 775 | 3,000 | 775 |
| 2006-12-25 | 794 | 795 | 770 | 780 | 9,000 | 780 |
| 2006-12-22 | 806 | 806 | 790 | 794 | 16,000 | 794 |
| 2006-12-21 | 814 | 815 | 810 | 810 | 4,000 | 810 |
| 2006-12-20 | 819 | 820 | 819 | 820 | 2,000 | 820 |
| 2006-12-19 | 814 | 820 | 814 | 820 | 3,000 | 820 |
| 2006-12-18 | 829 | 830 | 820 | 820 | 12,000 | 820 |
| 2006-12-15 | 830 | 830 | 830 | 830 | 5,000 | 830 |
| 2006-12-13 | 830 | 831 | 830 | 830 | 16,000 | 830 |
| 2006-12-12 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2006-12-11 | 810 | 810 | 810 | 810 | 11,000 | 810 |
| 2006-12-08 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2006-12-07 | 810 | 810 | 810 | 810 | 8,000 | 810 |
| 2006-12-06 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2006-12-05 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2006-12-04 | 828 | 828 | 828 | 828 | 1,000 | 828 |
| 2006-12-01 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2006-11-30 | 809 | 820 | 800 | 810 | 37,000 | 810 |
| 2006-11-29 | 810 | 811 | 800 | 810 | 57,000 | 810 |
| 2006-11-28 | 809 | 810 | 800 | 800 | 15,000 | 800 |
| 2006-11-27 | 810 | 810 | 800 | 800 | 34,000 | 800 |
| 2006-11-24 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2006-11-21 | 820 | 822 | 820 | 820 | 24,000 | 820 |
| 2006-11-20 | 820 | 822 | 820 | 820 | 29,000 | 820 |
| 2006-11-17 | 820 | 821 | 820 | 820 | 33,000 | 820 |
| 2006-11-16 | 820 | 825 | 820 | 820 | 34,000 | 820 |
| 2006-11-15 | 820 | 820 | 815 | 815 | 41,000 | 815 |
| 2006-11-14 | 800 | 825 | 800 | 801 | 25,000 | 801 |
| 2006-11-13 | 830 | 835 | 800 | 800 | 67,000 | 800 |
| 2006-11-10 | 834 | 835 | 830 | 830 | 16,000 | 830 |
| 2006-11-09 | 839 | 840 | 825 | 830 | 23,000 | 830 |
| 2006-11-08 | 832 | 840 | 832 | 835 | 32,000 | 835 |
| 2006-11-07 | 835 | 840 | 835 | 840 | 40,000 | 840 |
| 2006-11-06 | 820 | 835 | 820 | 835 | 58,000 | 835 |
| 2006-11-02 | 840 | 840 | 835 | 835 | 6,000 | 835 |
| 2006-11-01 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 2006-10-31 | 840 | 840 | 840 | 840 | 4,000 | 840 |
| 2006-10-30 | 864 | 865 | 864 | 865 | 4,000 | 865 |
| 2006-10-27 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 2006-10-26 | 835 | 835 | 835 | 835 | 2,000 | 835 |
| 2006-10-25 | 833 | 840 | 815 | 835 | 112,000 | 835 |
| 2006-10-24 | 840 | 840 | 840 | 840 | 7,000 | 840 |
| 2006-10-23 | 840 | 840 | 840 | 840 | 12,000 | 840 |
| 2006-10-20 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 2006-10-19 | 836 | 852 | 836 | 850 | 14,000 | 850 |
| 2006-10-18 | 840 | 840 | 835 | 835 | 4,000 | 835 |
| 2006-10-17 | 840 | 840 | 840 | 840 | 4,000 | 840 |
| 2006-10-13 | 835 | 835 | 835 | 835 | 2,000 | 835 |
| 2006-10-12 | 840 | 840 | 840 | 840 | 50,000 | 840 |
| 2006-10-11 | 840 | 841 | 835 | 840 | 22,000 | 840 |
| 2006-10-05 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2006-10-03 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2006-10-02 | 870 | 870 | 869 | 870 | 6,000 | 870 |
| 2006-09-29 | 845 | 845 | 845 | 845 | 2,000 | 845 |
| 2006-09-28 | 850 | 850 | 840 | 845 | 9,000 | 845 |
| 2006-09-27 | 855 | 855 | 855 | 855 | 2,000 | 855 |
| 2006-09-25 | 854 | 855 | 854 | 855 | 24,000 | 855 |
| 2006-09-22 | 854 | 871 | 854 | 855 | 39,000 | 855 |
| 2006-09-21 | 855 | 856 | 855 | 855 | 20,000 | 855 |
| 2006-09-20 | 855 | 856 | 855 | 855 | 6,000 | 855 |
| 2006-09-19 | 855 | 855 | 854 | 855 | 37,000 | 855 |
| 2006-09-13 | 862 | 862 | 855 | 855 | 3,000 | 855 |
| 2006-09-12 | 862 | 862 | 862 | 862 | 1,000 | 862 |
| 2006-09-07 | 870 | 880 | 870 | 880 | 5,000 | 880 |
| 2006-09-06 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 2006-09-05 | 879 | 879 | 879 | 879 | 2,000 | 879 |
| 2006-09-04 | 879 | 879 | 879 | 879 | 1,000 | 879 |
| 2006-08-30 | 890 | 890 | 855 | 855 | 5,000 | 855 |
| 2006-08-24 | 870 | 900 | 870 | 870 | 8,000 | 870 |
| 2006-08-23 | 870 | 871 | 853 | 853 | 6,000 | 853 |
| 2006-08-22 | 871 | 871 | 870 | 870 | 11,000 | 870 |
| 2006-08-21 | 879 | 890 | 879 | 890 | 10,000 | 890 |
| 2006-08-18 | 879 | 880 | 879 | 879 | 4,000 | 879 |
| 2006-08-11 | 882 | 882 | 882 | 882 | 2,000 | 882 |
| 2006-08-07 | 890 | 890 | 890 | 890 | 3,000 | 890 |
| 2006-08-04 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2006-08-02 | 926 | 926 | 926 | 926 | 3,000 | 926 |
| 2006-07-31 | 906 | 926 | 906 | 926 | 4,000 | 926 |
| 2006-07-27 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 2006-07-26 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2006-07-25 | 890 | 890 | 890 | 890 | 4,000 | 890 |
| 2006-07-24 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2006-07-20 | 940 | 941 | 940 | 940 | 5,000 | 940 |
| 2006-07-19 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 2006-07-18 | 965 | 966 | 940 | 940 | 10,000 | 940 |
| 2006-07-14 | 899 | 938 | 899 | 938 | 4,000 | 938 |
| 2006-07-13 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2006-07-11 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 2006-07-10 | 900 | 900 | 900 | 900 | 5,000 | 900 |
| 2006-07-06 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2006-07-05 | 956 | 960 | 950 | 960 | 17,000 | 960 |
| 2006-07-04 | 931 | 931 | 930 | 930 | 3,000 | 930 |
| 2006-07-03 | 946 | 947 | 930 | 930 | 4,000 | 930 |
| 2006-06-30 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2006-06-28 | 951 | 951 | 920 | 920 | 3,000 | 920 |
| 2006-06-23 | 960 | 960 | 960 | 960 | 6,000 | 960 |
| 2006-06-22 | 949 | 950 | 949 | 950 | 2,000 | 950 |
| 2006-06-20 | 940 | 950 | 940 | 950 | 4,000 | 950 |
| 2006-06-16 | 958 | 960 | 958 | 960 | 4,000 | 960 |
| 2006-06-13 | 960 | 960 | 960 | 960 | 8,000 | 960 |
| 2006-06-12 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 2006-06-09 | 960 | 960 | 960 | 960 | 5,000 | 960 |
| 2006-06-08 | 960 | 960 | 958 | 960 | 36,000 | 960 |
| 2006-06-06 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2006-06-05 | 980 | 980 | 970 | 970 | 3,000 | 970 |
| 2006-06-02 | 960 | 960 | 958 | 960 | 16,000 | 960 |
| 2006-05-31 | 960 | 960 | 960 | 960 | 4,000 | 960 |
| 2006-05-30 | 986 | 988 | 955 | 960 | 18,000 | 960 |
| 2006-05-29 | 961 | 961 | 960 | 960 | 6,000 | 960 |
| 2006-05-26 | 980 | 980 | 960 | 961 | 12,000 | 961 |
| 2006-05-24 | 983 | 984 | 983 | 984 | 2,000 | 984 |
| 2006-05-19 | 990 | 990 | 984 | 984 | 6,000 | 984 |
| 2006-05-17 | 993 | 993 | 990 | 990 | 14,000 | 990 |
| 2006-05-16 | 1,003 | 1,003 | 993 | 993 | 7,000 | 993 |
| 2006-05-12 | 1,044 | 1,045 | 1,040 | 1,040 | 3,000 | 1,040 |
| 2006-05-11 | 1,045 | 1,045 | 1,045 | 1,045 | 1,000 | 1,045 |
| 2006-05-10 | 1,041 | 1,041 | 1,020 | 1,030 | 9,000 | 1,030 |
| 2006-05-09 | 1,020 | 1,030 | 1,010 | 1,011 | 19,000 | 1,011 |
| 2006-05-08 | 1,030 | 1,031 | 1,010 | 1,010 | 12,000 | 1,010 |
| 2006-05-02 | 1,012 | 1,012 | 1,010 | 1,012 | 6,000 | 1,012 |
| 2006-05-01 | 992 | 993 | 992 | 993 | 4,000 | 993 |
| 2006-04-28 | 1,010 | 1,020 | 992 | 992 | 26,000 | 992 |
| 2006-04-27 | 1,000 | 1,011 | 999 | 1,010 | 10,000 | 1,010 |
| 2006-04-26 | 1,000 | 1,000 | 990 | 999 | 6,000 | 999 |
| 2006-04-24 | 985 | 1,014 | 962 | 1,014 | 19,000 | 1,014 |
| 2006-04-20 | 1,000 | 1,000 | 995 | 995 | 15,000 | 995 |
| 2006-04-19 | 1,000 | 1,010 | 980 | 1,000 | 37,000 | 1,000 |
| 2006-04-18 | 1,030 | 1,030 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2006-04-17 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 2006-04-14 | 1,032 | 1,032 | 1,030 | 1,032 | 5,000 | 1,032 |
| 2006-04-12 | 1,050 | 1,050 | 1,030 | 1,030 | 2,000 | 1,030 |
| 2006-04-11 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 | 1,070 |
| 2006-04-10 | 1,068 | 1,070 | 1,068 | 1,070 | 4,000 | 1,070 |
| 2006-04-07 | 1,070 | 1,070 | 1,069 | 1,069 | 4,000 | 1,069 |
| 2006-04-05 | 1,069 | 1,102 | 1,068 | 1,100 | 14,000 | 1,100 |
| 2006-04-03 | 1,070 | 1,080 | 1,070 | 1,080 | 16,000 | 1,080 |
| 2006-03-31 | 1,070 | 1,070 | 1,060 | 1,060 | 2,000 | 1,060 |
| 2006-03-29 | 1,055 | 1,070 | 1,050 | 1,070 | 5,000 | 1,070 |
| 2006-03-28 | 1,054 | 1,057 | 1,030 | 1,030 | 9,000 | 1,030 |
| 2006-03-27 | 1,070 | 1,072 | 1,060 | 1,065 | 16,000 | 1,065 |
| 2006-03-24 | 1,050 | 1,050 | 1,025 | 1,025 | 10,000 | 1,025 |
| 2006-03-23 | 995 | 1,025 | 995 | 1,025 | 26,000 | 1,025 |
| 2006-03-22 | 995 | 1,001 | 990 | 995 | 12,000 | 995 |
| 2006-03-20 | 972 | 996 | 972 | 995 | 10,000 | 995 |
| 2006-03-17 | 973 | 973 | 973 | 973 | 1,000 | 973 |
| 2006-03-16 | 966 | 1,000 | 966 | 971 | 17,000 | 971 |
| 2006-03-15 | 960 | 990 | 960 | 990 | 8,000 | 990 |
| 2006-03-14 | 1,000 | 1,000 | 960 | 960 | 4,000 | 960 |
| 2006-03-13 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2006-03-10 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 1,000 |
| 2006-03-09 | 1,029 | 1,029 | 1,000 | 1,000 | 9,000 | 1,000 |
| 2006-03-07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2006-03-06 | 1,098 | 1,099 | 1,050 | 1,058 | 12,000 | 1,058 |
| 2006-03-03 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 2006-03-02 | 1,080 | 1,090 | 1,080 | 1,080 | 3,000 | 1,080 |
| 2006-03-01 | 1,080 | 1,081 | 1,080 | 1,081 | 3,000 | 1,081 |
| 2006-02-28 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2006-02-27 | 1,031 | 1,052 | 1,031 | 1,052 | 2,000 | 1,052 |
| 2006-02-24 | 1,045 | 1,060 | 1,045 | 1,060 | 6,000 | 1,060 |
| 2006-02-23 | 1,047 | 1,047 | 1,045 | 1,045 | 2,000 | 1,045 |
| 2006-02-20 | 1,048 | 1,048 | 1,048 | 1,048 | 1,000 | 1,048 |
| 2006-02-17 | 1,090 | 1,090 | 1,050 | 1,050 | 5,000 | 1,050 |
| 2006-02-16 | 1,110 | 1,110 | 1,090 | 1,090 | 2,000 | 1,090 |
| 2006-02-15 | 1,095 | 1,110 | 1,095 | 1,110 | 3,000 | 1,110 |
| 2006-02-14 | 1,100 | 1,110 | 1,080 | 1,100 | 10,000 | 1,100 |
| 2006-02-13 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 2006-02-10 | 1,151 | 1,151 | 1,150 | 1,150 | 2,000 | 1,150 |
| 2006-02-09 | 1,160 | 1,162 | 1,149 | 1,150 | 9,000 | 1,150 |
| 2006-02-08 | 1,170 | 1,170 | 1,160 | 1,160 | 3,000 | 1,160 |
| 2006-02-07 | 1,180 | 1,181 | 1,170 | 1,170 | 11,000 | 1,170 |
| 2006-02-06 | 1,170 | 1,181 | 1,170 | 1,180 | 11,000 | 1,180 |
| 2006-02-03 | 1,172 | 1,180 | 1,150 | 1,180 | 8,000 | 1,180 |
| 2006-02-02 | 1,179 | 1,180 | 1,179 | 1,180 | 4,000 | 1,180 |
| 2006-02-01 | 1,170 | 1,170 | 1,169 | 1,170 | 4,000 | 1,170 |
| 2006-01-31 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 2006-01-30 | 1,156 | 1,170 | 1,155 | 1,170 | 20,000 | 1,170 |
| 2006-01-27 | 1,160 | 1,160 | 1,150 | 1,155 | 87,000 | 1,155 |
| 2006-01-26 | 1,150 | 1,151 | 1,150 | 1,150 | 23,000 | 1,150 |
| 2006-01-25 | 1,151 | 1,152 | 1,150 | 1,150 | 16,000 | 1,150 |
| 2006-01-24 | 1,149 | 1,170 | 1,149 | 1,170 | 10,000 | 1,170 |
| 2006-01-23 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 1,150 |
| 2006-01-20 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 2006-01-19 | 1,067 | 1,150 | 1,061 | 1,150 | 12,000 | 1,150 |
| 2006-01-18 | 1,149 | 1,150 | 1,080 | 1,100 | 9,000 | 1,100 |
| 2006-01-17 | 1,159 | 1,159 | 1,150 | 1,150 | 6,000 | 1,150 |
| 2006-01-16 | 1,155 | 1,155 | 1,149 | 1,149 | 10,000 | 1,149 |
| 2006-01-13 | 1,150 | 1,150 | 1,150 | 1,150 | 16,000 | 1,150 |
| 2006-01-12 | 1,150 | 1,150 | 1,150 | 1,150 | 10,000 | 1,150 |
| 2006-01-11 | 1,114 | 1,140 | 1,112 | 1,140 | 13,000 | 1,140 |
| 2006-01-10 | 1,110 | 1,112 | 1,110 | 1,110 | 4,000 | 1,110 |
| 2006-01-06 | 1,100 | 1,111 | 1,100 | 1,110 | 10,000 | 1,110 |
| 2006-01-05 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2006-01-04 | 1,100 | 1,101 | 1,100 | 1,101 | 2,000 | 1,101 |
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
