1799 第一建設工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 560 | 570 | 560 | 570 | 2,000 | 570 |
| 2008-12-29 | 560 | 590 | 560 | 590 | 3,000 | 590 |
| 2008-12-26 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2008-12-25 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2008-12-19 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2008-12-18 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2008-12-17 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2008-12-12 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2008-12-11 | 598 | 600 | 598 | 600 | 14,000 | 600 |
| 2008-12-10 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 2008-12-09 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 2008-12-08 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 2008-12-05 | 598 | 598 | 598 | 598 | 4,000 | 598 |
| 2008-12-04 | 598 | 598 | 585 | 585 | 2,000 | 585 |
| 2008-12-03 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 2008-12-02 | 598 | 598 | 598 | 598 | 32,000 | 598 |
| 2008-12-01 | 599 | 599 | 599 | 599 | 2,000 | 599 |
| 2008-11-28 | 606 | 606 | 600 | 600 | 5,000 | 600 |
| 2008-11-27 | 587 | 608 | 587 | 608 | 3,000 | 608 |
| 2008-11-25 | 587 | 587 | 587 | 587 | 1,000 | 587 |
| 2008-11-20 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 2008-11-19 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 2008-11-18 | 634 | 634 | 585 | 585 | 7,000 | 585 |
| 2008-11-17 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2008-11-11 | 613 | 613 | 613 | 613 | 3,000 | 613 |
| 2008-11-10 | 634 | 634 | 634 | 634 | 1,000 | 634 |
| 2008-11-06 | 574 | 615 | 574 | 615 | 4,000 | 615 |
| 2008-11-05 | 634 | 634 | 634 | 634 | 2,000 | 634 |
| 2008-11-04 | 624 | 634 | 624 | 634 | 4,000 | 634 |
| 2008-10-31 | 625 | 625 | 605 | 605 | 7,000 | 605 |
| 2008-10-30 | 625 | 625 | 625 | 625 | 10,000 | 625 |
| 2008-10-29 | 625 | 625 | 625 | 625 | 5,000 | 625 |
| 2008-10-28 | 627 | 627 | 625 | 626 | 5,000 | 626 |
| 2008-10-27 | 635 | 635 | 625 | 626 | 5,000 | 626 |
| 2008-10-24 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2008-10-23 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2008-10-22 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2008-10-20 | 636 | 636 | 635 | 635 | 2,000 | 635 |
| 2008-10-17 | 632 | 632 | 632 | 632 | 2,000 | 632 |
| 2008-10-16 | 635 | 635 | 631 | 631 | 3,000 | 631 |
| 2008-10-10 | 645 | 645 | 630 | 630 | 6,000 | 630 |
| 2008-10-09 | 645 | 645 | 635 | 645 | 6,000 | 645 |
| 2008-10-08 | 644 | 645 | 625 | 645 | 9,000 | 645 |
| 2008-10-07 | 665 | 665 | 645 | 645 | 2,000 | 645 |
| 2008-10-06 | 711 | 711 | 685 | 685 | 18,000 | 685 |
| 2008-10-02 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 2008-10-01 | 700 | 700 | 690 | 690 | 8,000 | 690 |
| 2008-09-30 | 710 | 710 | 690 | 700 | 3,000 | 700 |
| 2008-09-29 | 730 | 730 | 700 | 710 | 3,000 | 710 |
| 2008-09-26 | 730 | 730 | 730 | 730 | 5,000 | 730 |
| 2008-09-25 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2008-09-24 | 740 | 740 | 730 | 730 | 8,000 | 730 |
| 2008-09-22 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2008-09-19 | 723 | 730 | 723 | 730 | 13,000 | 730 |
| 2008-09-18 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2008-09-17 | 717 | 717 | 717 | 717 | 2,000 | 717 |
| 2008-09-12 | 730 | 730 | 720 | 720 | 2,000 | 720 |
| 2008-09-11 | 739 | 739 | 730 | 730 | 5,000 | 730 |
| 2008-09-10 | 751 | 758 | 738 | 745 | 4,000 | 745 |
| 2008-09-05 | 751 | 751 | 751 | 751 | 1,000 | 751 |
| 2008-09-04 | 741 | 741 | 741 | 741 | 1,000 | 741 |
| 2008-09-03 | 701 | 720 | 701 | 719 | 35,000 | 719 |
| 2008-09-02 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2008-09-01 | 750 | 750 | 740 | 740 | 6,000 | 740 |
| 2008-08-27 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2008-08-21 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2008-08-18 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2008-08-12 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2008-08-08 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2008-08-06 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2008-08-04 | 824 | 826 | 824 | 826 | 3,000 | 826 |
| 2008-08-01 | 822 | 822 | 822 | 822 | 1,000 | 822 |
| 2008-07-31 | 818 | 818 | 818 | 818 | 1,000 | 818 |
| 2008-07-30 | 806 | 806 | 806 | 806 | 1,000 | 806 |
| 2008-07-29 | 800 | 800 | 799 | 799 | 4,000 | 799 |
| 2008-07-28 | 792 | 800 | 792 | 800 | 2,000 | 800 |
| 2008-07-24 | 785 | 794 | 785 | 785 | 9,000 | 785 |
| 2008-07-23 | 775 | 785 | 775 | 785 | 3,000 | 785 |
| 2008-07-22 | 768 | 775 | 768 | 775 | 2,000 | 775 |
| 2008-07-18 | 818 | 818 | 818 | 818 | 6,000 | 818 |
| 2008-07-15 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2008-07-14 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 2008-07-10 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2008-07-09 | 803 | 803 | 803 | 803 | 1,000 | 803 |
| 2008-07-07 | 830 | 830 | 825 | 829 | 21,000 | 829 |
| 2008-07-04 | 829 | 829 | 809 | 829 | 3,000 | 829 |
| 2008-07-03 | 830 | 830 | 829 | 829 | 3,000 | 829 |
| 2008-07-02 | 839 | 839 | 839 | 839 | 1,000 | 839 |
| 2008-07-01 | 843 | 843 | 830 | 830 | 3,000 | 830 |
| 2008-06-30 | 830 | 830 | 825 | 825 | 3,000 | 825 |
| 2008-06-27 | 830 | 830 | 830 | 830 | 4,000 | 830 |
| 2008-06-26 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 2008-06-25 | 830 | 830 | 830 | 830 | 4,000 | 830 |
| 2008-06-24 | 830 | 830 | 825 | 830 | 5,000 | 830 |
| 2008-06-23 | 830 | 830 | 830 | 830 | 6,000 | 830 |
| 2008-06-20 | 830 | 830 | 820 | 825 | 8,000 | 825 |
| 2008-06-19 | 830 | 830 | 830 | 830 | 5,000 | 830 |
| 2008-06-18 | 830 | 830 | 820 | 830 | 6,000 | 830 |
| 2008-06-17 | 825 | 825 | 825 | 825 | 3,000 | 825 |
| 2008-06-16 | 835 | 835 | 825 | 825 | 3,000 | 825 |
| 2008-06-12 | 813 | 813 | 813 | 813 | 1,000 | 813 |
| 2008-06-09 | 813 | 813 | 813 | 813 | 1,000 | 813 |
| 2008-06-06 | 813 | 813 | 813 | 813 | 2,000 | 813 |
| 2008-06-04 | 817 | 817 | 815 | 815 | 3,000 | 815 |
| 2008-06-03 | 817 | 817 | 817 | 817 | 1,000 | 817 |
| 2008-06-02 | 822 | 822 | 822 | 822 | 2,000 | 822 |
| 2008-05-30 | 811 | 811 | 811 | 811 | 1,000 | 811 |
| 2008-05-29 | 802 | 802 | 802 | 802 | 1,000 | 802 |
| 2008-05-28 | 811 | 811 | 800 | 800 | 6,000 | 800 |
| 2008-05-26 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 2008-05-23 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2008-05-21 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 2008-05-20 | 791 | 800 | 791 | 800 | 4,000 | 800 |
| 2008-05-19 | 791 | 791 | 791 | 791 | 1,000 | 791 |
| 2008-05-16 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 2008-05-15 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2008-05-14 | 789 | 789 | 780 | 785 | 10,000 | 785 |
| 2008-05-13 | 770 | 771 | 770 | 771 | 10,000 | 771 |
| 2008-05-12 | 761 | 770 | 760 | 770 | 11,000 | 770 |
| 2008-05-09 | 761 | 770 | 761 | 770 | 3,000 | 770 |
| 2008-05-08 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2008-05-07 | 777 | 777 | 760 | 760 | 4,000 | 760 |
| 2008-04-30 | 751 | 760 | 751 | 760 | 6,000 | 760 |
| 2008-04-28 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2008-04-25 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 2008-04-24 | 750 | 760 | 750 | 760 | 8,000 | 760 |
| 2008-04-23 | 730 | 760 | 730 | 760 | 4,000 | 760 |
| 2008-04-22 | 750 | 760 | 750 | 760 | 9,000 | 760 |
| 2008-04-21 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 2008-04-18 | 780 | 780 | 750 | 750 | 6,000 | 750 |
| 2008-04-17 | 740 | 750 | 740 | 750 | 22,000 | 750 |
| 2008-04-16 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2008-04-15 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 2008-04-14 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2008-04-10 | 750 | 750 | 750 | 750 | 13,000 | 750 |
| 2008-04-09 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2008-04-07 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 2008-04-04 | 748 | 748 | 745 | 748 | 7,000 | 748 |
| 2008-04-03 | 728 | 728 | 728 | 728 | 4,000 | 728 |
| 2008-04-02 | 734 | 735 | 730 | 730 | 5,000 | 730 |
| 2008-04-01 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2008-03-31 | 750 | 750 | 750 | 750 | 10,000 | 750 |
| 2008-03-28 | 731 | 731 | 728 | 728 | 5,000 | 728 |
| 2008-03-27 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2008-03-26 | 728 | 728 | 728 | 728 | 2,000 | 728 |
| 2008-03-25 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2008-03-24 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2008-03-19 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2008-03-18 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2008-03-14 | 789 | 800 | 789 | 800 | 10,000 | 800 |
| 2008-03-12 | 800 | 823 | 800 | 800 | 60,000 | 800 |
| 2008-03-06 | 844 | 845 | 820 | 820 | 7,000 | 820 |
| 2008-03-05 | 820 | 820 | 820 | 820 | 4,000 | 820 |
| 2008-03-04 | 821 | 821 | 820 | 820 | 6,000 | 820 |
| 2008-03-03 | 823 | 824 | 820 | 824 | 22,000 | 824 |
| 2008-02-29 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 2008-02-26 | 800 | 800 | 791 | 800 | 5,000 | 800 |
| 2008-02-20 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 2008-02-19 | 778 | 780 | 778 | 780 | 2,000 | 780 |
| 2008-02-18 | 823 | 825 | 790 | 790 | 6,000 | 790 |
| 2008-02-15 | 826 | 826 | 825 | 825 | 2,000 | 825 |
| 2008-02-14 | 806 | 819 | 805 | 819 | 9,000 | 819 |
| 2008-02-13 | 822 | 823 | 820 | 820 | 8,000 | 820 |
| 2008-02-12 | 823 | 824 | 820 | 820 | 7,000 | 820 |
| 2008-02-08 | 814 | 837 | 814 | 837 | 3,000 | 837 |
| 2008-02-07 | 820 | 821 | 810 | 813 | 13,000 | 813 |
| 2008-02-06 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2008-02-04 | 835 | 836 | 835 | 835 | 4,000 | 835 |
| 2008-02-01 | 810 | 812 | 810 | 812 | 2,000 | 812 |
| 2008-01-30 | 899 | 900 | 812 | 812 | 15,000 | 812 |
| 2008-01-25 | 820 | 820 | 819 | 819 | 2,000 | 819 |
| 2008-01-21 | 818 | 820 | 818 | 820 | 2,000 | 820 |
| 2008-01-18 | 790 | 820 | 790 | 820 | 4,000 | 820 |
| 2008-01-17 | 841 | 841 | 830 | 830 | 2,000 | 830 |
| 2008-01-16 | 850 | 850 | 845 | 845 | 4,000 | 845 |
| 2008-01-15 | 859 | 860 | 859 | 860 | 2,000 | 860 |
| 2008-01-11 | 859 | 860 | 859 | 859 | 7,000 | 859 |
| 2008-01-10 | 850 | 855 | 850 | 850 | 8,000 | 850 |
| 2008-01-09 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2008-01-08 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 2008-01-07 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2008-01-04 | 840 | 840 | 840 | 840 | 11,000 | 840 |
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
