1799 第一建設工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 815 | 816 | 815 | 816 | 3,000 | 816 |
| 2007-12-26 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2007-12-25 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2007-12-21 | 821 | 821 | 820 | 820 | 5,000 | 820 |
| 2007-12-20 | 859 | 859 | 859 | 859 | 2,000 | 859 |
| 2007-12-19 | 859 | 880 | 859 | 880 | 4,000 | 880 |
| 2007-12-18 | 900 | 900 | 880 | 880 | 2,000 | 880 |
| 2007-12-17 | 908 | 909 | 900 | 900 | 32,000 | 900 |
| 2007-12-13 | 884 | 885 | 882 | 883 | 7,000 | 883 |
| 2007-12-07 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2007-12-06 | 900 | 900 | 890 | 890 | 31,000 | 890 |
| 2007-12-05 | 900 | 902 | 900 | 900 | 69,000 | 900 |
| 2007-12-04 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2007-12-03 | 900 | 906 | 882 | 882 | 18,000 | 882 |
| 2007-11-29 | 900 | 901 | 882 | 882 | 3,000 | 882 |
| 2007-11-28 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 2007-11-27 | 900 | 900 | 899 | 900 | 16,000 | 900 |
| 2007-11-26 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2007-11-20 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2007-11-16 | 949 | 950 | 910 | 910 | 5,000 | 910 |
| 2007-11-14 | 958 | 959 | 930 | 950 | 6,000 | 950 |
| 2007-11-13 | 971 | 971 | 950 | 959 | 25,000 | 959 |
| 2007-11-12 | 995 | 996 | 965 | 970 | 18,000 | 970 |
| 2007-11-09 | 966 | 966 | 966 | 966 | 2,000 | 966 |
| 2007-11-08 | 966 | 966 | 965 | 965 | 2,000 | 965 |
| 2007-11-07 | 928 | 970 | 928 | 940 | 8,000 | 940 |
| 2007-11-05 | 926 | 927 | 926 | 927 | 3,000 | 927 |
| 2007-11-02 | 898 | 900 | 898 | 900 | 2,000 | 900 |
| 2007-11-01 | 890 | 890 | 890 | 890 | 4,000 | 890 |
| 2007-10-31 | 890 | 890 | 890 | 890 | 14,000 | 890 |
| 2007-10-30 | 899 | 900 | 890 | 890 | 5,000 | 890 |
| 2007-10-29 | 862 | 890 | 862 | 890 | 5,000 | 890 |
| 2007-10-26 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2007-10-25 | 856 | 856 | 856 | 856 | 6,000 | 856 |
| 2007-10-24 | 860 | 860 | 860 | 860 | 12,000 | 860 |
| 2007-10-23 | 860 | 865 | 860 | 865 | 5,000 | 865 |
| 2007-10-22 | 865 | 865 | 856 | 865 | 4,000 | 865 |
| 2007-10-19 | 880 | 880 | 880 | 880 | 18,000 | 880 |
| 2007-10-18 | 870 | 880 | 870 | 880 | 18,000 | 880 |
| 2007-10-17 | 855 | 855 | 855 | 855 | 2,000 | 855 |
| 2007-10-16 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2007-10-15 | 865 | 865 | 865 | 865 | 2,000 | 865 |
| 2007-10-12 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2007-10-10 | 845 | 880 | 845 | 880 | 52,000 | 880 |
| 2007-10-09 | 829 | 832 | 829 | 832 | 18,000 | 832 |
| 2007-10-05 | 835 | 840 | 822 | 822 | 5,000 | 822 |
| 2007-10-04 | 824 | 824 | 824 | 824 | 2,000 | 824 |
| 2007-10-02 | 840 | 845 | 840 | 845 | 2,000 | 845 |
| 2007-10-01 | 880 | 880 | 809 | 840 | 25,000 | 840 |
| 2007-09-28 | 820 | 820 | 800 | 805 | 4,000 | 805 |
| 2007-09-27 | 788 | 790 | 761 | 790 | 10,000 | 790 |
| 2007-09-26 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2007-09-25 | 778 | 780 | 770 | 770 | 4,000 | 770 |
| 2007-09-21 | 820 | 820 | 799 | 799 | 5,000 | 799 |
| 2007-09-20 | 825 | 825 | 825 | 825 | 3,000 | 825 |
| 2007-09-18 | 827 | 828 | 825 | 825 | 4,000 | 825 |
| 2007-09-13 | 830 | 830 | 827 | 827 | 2,000 | 827 |
| 2007-09-07 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2007-09-06 | 854 | 855 | 851 | 855 | 116,000 | 855 |
| 2007-09-04 | 875 | 879 | 860 | 860 | 20,000 | 860 |
| 2007-09-03 | 900 | 900 | 875 | 880 | 24,000 | 880 |
| 2007-08-31 | 880 | 881 | 875 | 875 | 8,000 | 875 |
| 2007-08-30 | 875 | 876 | 870 | 875 | 20,000 | 875 |
| 2007-08-29 | 900 | 901 | 875 | 875 | 80,000 | 875 |
| 2007-08-28 | 875 | 875 | 875 | 875 | 2,000 | 875 |
| 2007-08-27 | 860 | 888 | 860 | 875 | 26,000 | 875 |
| 2007-08-24 | 870 | 870 | 850 | 860 | 5,000 | 860 |
| 2007-08-23 | 875 | 876 | 871 | 873 | 20,000 | 873 |
| 2007-08-22 | 880 | 880 | 873 | 873 | 15,000 | 873 |
| 2007-08-21 | 873 | 873 | 873 | 873 | 1,000 | 873 |
| 2007-08-20 | 880 | 905 | 880 | 900 | 9,000 | 900 |
| 2007-08-17 | 900 | 900 | 870 | 870 | 4,000 | 870 |
| 2007-08-16 | 899 | 900 | 899 | 900 | 4,000 | 900 |
| 2007-08-15 | 950 | 953 | 900 | 930 | 14,000 | 930 |
| 2007-08-14 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 1,000 |
| 2007-08-13 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 1,000 |
| 2007-08-10 | 1,000 | 1,000 | 1,000 | 1,000 | 28,000 | 1,000 |
| 2007-08-09 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 1,000 |
| 2007-08-08 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 1,000 |
| 2007-08-07 | 960 | 990 | 960 | 990 | 9,000 | 990 |
| 2007-08-06 | 959 | 960 | 959 | 960 | 2,000 | 960 |
| 2007-08-03 | 960 | 960 | 960 | 960 | 4,000 | 960 |
| 2007-08-01 | 990 | 990 | 980 | 980 | 6,000 | 980 |
| 2007-07-31 | 990 | 990 | 990 | 990 | 6,000 | 990 |
| 2007-07-30 | 980 | 983 | 971 | 983 | 8,000 | 983 |
| 2007-07-26 | 980 | 990 | 980 | 990 | 8,000 | 990 |
| 2007-07-25 | 977 | 995 | 977 | 980 | 10,000 | 980 |
| 2007-07-23 | 1,000 | 1,000 | 977 | 977 | 6,000 | 977 |
| 2007-07-20 | 1,000 | 1,025 | 995 | 999 | 16,000 | 999 |
| 2007-07-19 | 1,034 | 1,050 | 1,010 | 1,010 | 15,000 | 1,010 |
| 2007-07-18 | 1,099 | 1,100 | 1,035 | 1,035 | 51,000 | 1,035 |
| 2007-07-17 | 1,100 | 1,210 | 1,100 | 1,100 | 163,000 | 1,100 |
| 2007-07-13 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 | 1,030 |
| 2007-07-12 | 1,030 | 1,032 | 1,020 | 1,030 | 5,000 | 1,030 |
| 2007-07-11 | 1,050 | 1,060 | 1,050 | 1,060 | 4,000 | 1,060 |
| 2007-07-10 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2007-07-05 | 1,089 | 1,089 | 1,070 | 1,070 | 2,000 | 1,070 |
| 2007-07-04 | 1,070 | 1,071 | 1,070 | 1,071 | 7,000 | 1,071 |
| 2007-07-03 | 1,050 | 1,050 | 1,040 | 1,040 | 4,000 | 1,040 |
| 2007-07-02 | 1,099 | 1,100 | 1,060 | 1,060 | 7,000 | 1,060 |
| 2007-06-29 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 | 1,070 |
| 2007-06-28 | 1,080 | 1,095 | 1,080 | 1,095 | 5,000 | 1,095 |
| 2007-06-27 | 1,100 | 1,100 | 1,098 | 1,100 | 12,000 | 1,100 |
| 2007-06-26 | 1,100 | 1,100 | 1,100 | 1,100 | 34,000 | 1,100 |
| 2007-06-25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2007-06-22 | 1,100 | 1,110 | 1,100 | 1,110 | 18,000 | 1,110 |
| 2007-06-21 | 1,115 | 1,115 | 1,115 | 1,115 | 2,000 | 1,115 |
| 2007-06-20 | 1,115 | 1,135 | 1,115 | 1,115 | 25,000 | 1,115 |
| 2007-06-19 | 1,115 | 1,117 | 1,115 | 1,115 | 4,000 | 1,115 |
| 2007-06-15 | 1,102 | 1,110 | 1,100 | 1,110 | 40,000 | 1,110 |
| 2007-06-14 | 1,100 | 1,135 | 1,100 | 1,130 | 39,000 | 1,130 |
| 2007-06-13 | 1,100 | 1,101 | 1,099 | 1,100 | 42,000 | 1,100 |
| 2007-06-12 | 1,100 | 1,130 | 1,100 | 1,100 | 39,000 | 1,100 |
| 2007-06-11 | 1,100 | 1,110 | 1,100 | 1,110 | 34,000 | 1,110 |
| 2007-06-08 | 1,110 | 1,135 | 1,099 | 1,100 | 111,000 | 1,100 |
| 2007-06-07 | 1,075 | 1,115 | 1,075 | 1,115 | 76,000 | 1,115 |
| 2007-06-06 | 1,050 | 1,060 | 1,050 | 1,060 | 53,000 | 1,060 |
| 2007-06-05 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 2007-06-04 | 1,050 | 1,060 | 1,030 | 1,060 | 40,000 | 1,060 |
| 2007-06-01 | 1,050 | 1,050 | 1,030 | 1,030 | 2,000 | 1,030 |
| 2007-05-31 | 1,028 | 1,050 | 1,028 | 1,050 | 30,000 | 1,050 |
| 2007-05-30 | 1,035 | 1,036 | 1,020 | 1,029 | 32,000 | 1,029 |
| 2007-05-29 | 999 | 1,025 | 999 | 1,025 | 28,000 | 1,025 |
| 2007-05-28 | 984 | 995 | 984 | 995 | 14,000 | 995 |
| 2007-05-25 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 2007-05-24 | 990 | 990 | 975 | 980 | 40,000 | 980 |
| 2007-05-22 | 990 | 990 | 990 | 990 | 4,000 | 990 |
| 2007-05-21 | 990 | 990 | 980 | 990 | 6,000 | 990 |
| 2007-05-18 | 990 | 990 | 990 | 990 | 6,000 | 990 |
| 2007-05-17 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 2007-05-16 | 1,000 | 1,000 | 950 | 990 | 15,000 | 990 |
| 2007-05-15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2007-05-14 | 995 | 1,005 | 995 | 1,005 | 26,000 | 1,005 |
| 2007-05-11 | 1,009 | 1,010 | 980 | 990 | 19,000 | 990 |
| 2007-05-10 | 1,000 | 1,010 | 1,000 | 1,010 | 12,000 | 1,010 |
| 2007-05-09 | 1,000 | 1,010 | 1,000 | 1,010 | 6,000 | 1,010 |
| 2007-05-08 | 1,010 | 1,015 | 1,000 | 1,000 | 19,000 | 1,000 |
| 2007-05-07 | 1,010 | 1,020 | 1,010 | 1,011 | 8,000 | 1,011 |
| 2007-05-02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2007-05-01 | 1,003 | 1,005 | 1,000 | 1,000 | 36,000 | 1,000 |
| 2007-04-27 | 995 | 1,000 | 994 | 1,000 | 8,000 | 1,000 |
| 2007-04-26 | 980 | 985 | 980 | 985 | 12,000 | 985 |
| 2007-04-25 | 985 | 990 | 985 | 990 | 13,000 | 990 |
| 2007-04-24 | 998 | 1,000 | 990 | 1,000 | 49,000 | 1,000 |
| 2007-04-23 | 995 | 998 | 990 | 998 | 16,000 | 998 |
| 2007-04-20 | 996 | 998 | 990 | 991 | 24,000 | 991 |
| 2007-04-19 | 977 | 998 | 977 | 998 | 12,000 | 998 |
| 2007-04-18 | 981 | 999 | 979 | 990 | 34,000 | 990 |
| 2007-04-17 | 955 | 972 | 954 | 970 | 14,000 | 970 |
| 2007-04-16 | 945 | 970 | 945 | 969 | 27,000 | 969 |
| 2007-04-13 | 946 | 947 | 940 | 945 | 8,000 | 945 |
| 2007-04-12 | 925 | 941 | 925 | 941 | 11,000 | 941 |
| 2007-04-11 | 925 | 925 | 924 | 925 | 20,000 | 925 |
| 2007-04-10 | 929 | 930 | 929 | 930 | 8,000 | 930 |
| 2007-04-09 | 925 | 930 | 925 | 930 | 12,000 | 930 |
| 2007-04-06 | 924 | 932 | 924 | 925 | 78,000 | 925 |
| 2007-04-05 | 926 | 926 | 910 | 915 | 13,000 | 915 |
| 2007-04-04 | 901 | 912 | 900 | 910 | 29,000 | 910 |
| 2007-04-03 | 896 | 905 | 890 | 905 | 10,000 | 905 |
| 2007-04-02 | 905 | 906 | 903 | 906 | 5,000 | 906 |
| 2007-03-30 | 880 | 880 | 880 | 880 | 4,000 | 880 |
| 2007-03-28 | 880 | 881 | 878 | 880 | 10,000 | 880 |
| 2007-03-26 | 884 | 885 | 861 | 882 | 25,000 | 882 |
| 2007-03-23 | 876 | 880 | 876 | 880 | 12,000 | 880 |
| 2007-03-22 | 875 | 876 | 875 | 876 | 2,000 | 876 |
| 2007-03-20 | 875 | 875 | 875 | 875 | 2,000 | 875 |
| 2007-03-16 | 858 | 875 | 858 | 875 | 12,000 | 875 |
| 2007-03-15 | 855 | 856 | 855 | 856 | 6,000 | 856 |
| 2007-03-13 | 857 | 858 | 855 | 855 | 8,000 | 855 |
| 2007-03-12 | 859 | 859 | 859 | 859 | 2,000 | 859 |
| 2007-03-09 | 860 | 860 | 859 | 859 | 3,000 | 859 |
| 2007-03-07 | 855 | 856 | 855 | 855 | 6,000 | 855 |
| 2007-03-06 | 853 | 855 | 853 | 855 | 5,000 | 855 |
| 2007-03-05 | 854 | 855 | 854 | 855 | 12,000 | 855 |
| 2007-03-02 | 849 | 855 | 849 | 855 | 5,000 | 855 |
| 2007-03-01 | 852 | 852 | 848 | 850 | 11,000 | 850 |
| 2007-02-28 | 850 | 851 | 824 | 850 | 8,000 | 850 |
| 2007-02-27 | 854 | 854 | 854 | 854 | 1,000 | 854 |
| 2007-02-26 | 854 | 870 | 853 | 853 | 29,000 | 853 |
| 2007-02-23 | 851 | 855 | 850 | 850 | 49,000 | 850 |
| 2007-02-22 | 880 | 880 | 841 | 850 | 22,000 | 850 |
| 2007-02-21 | 894 | 894 | 894 | 894 | 1,000 | 894 |
| 2007-02-20 | 918 | 920 | 918 | 920 | 4,000 | 920 |
| 2007-02-19 | 915 | 915 | 915 | 915 | 2,000 | 915 |
| 2007-02-16 | 895 | 915 | 895 | 915 | 6,000 | 915 |
| 2007-02-15 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2007-02-14 | 904 | 910 | 902 | 910 | 4,000 | 910 |
| 2007-02-13 | 871 | 900 | 871 | 900 | 13,000 | 900 |
| 2007-02-09 | 880 | 881 | 871 | 871 | 6,000 | 871 |
| 2007-02-07 | 880 | 881 | 880 | 881 | 3,000 | 881 |
| 2007-02-06 | 897 | 900 | 890 | 890 | 12,000 | 890 |
| 2007-02-05 | 920 | 931 | 899 | 900 | 16,000 | 900 |
| 2007-02-02 | 898 | 899 | 898 | 899 | 2,000 | 899 |
| 2007-02-01 | 898 | 899 | 898 | 899 | 2,000 | 899 |
| 2007-01-31 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 2007-01-30 | 891 | 900 | 891 | 900 | 22,000 | 900 |
| 2007-01-29 | 834 | 892 | 834 | 892 | 12,000 | 892 |
| 2007-01-26 | 833 | 834 | 833 | 834 | 6,000 | 834 |
| 2007-01-25 | 849 | 849 | 833 | 834 | 6,000 | 834 |
| 2007-01-24 | 800 | 830 | 800 | 830 | 4,000 | 830 |
| 2007-01-23 | 794 | 794 | 792 | 793 | 3,000 | 793 |
| 2007-01-22 | 786 | 786 | 786 | 786 | 1,000 | 786 |
| 2007-01-19 | 805 | 806 | 785 | 785 | 18,000 | 785 |
| 2007-01-18 | 798 | 807 | 798 | 798 | 21,000 | 798 |
| 2007-01-17 | 798 | 799 | 798 | 799 | 6,000 | 799 |
| 2007-01-16 | 784 | 799 | 784 | 799 | 10,000 | 799 |
| 2007-01-15 | 783 | 785 | 783 | 784 | 4,000 | 784 |
| 2007-01-12 | 776 | 781 | 776 | 780 | 8,000 | 780 |
| 2007-01-11 | 780 | 781 | 775 | 775 | 6,000 | 775 |
| 2007-01-10 | 780 | 788 | 780 | 781 | 34,000 | 781 |
| 2007-01-09 | 780 | 781 | 778 | 780 | 9,000 | 780 |
| 2007-01-05 | 771 | 780 | 771 | 780 | 6,000 | 780 |
| 2007-01-04 | 783 | 783 | 767 | 767 | 11,000 | 767 |
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
