1799 第一建設工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 640 | 640 | 640 | 640 | 100 | 640 |
| 2009-12-29 | 656 | 656 | 640 | 641 | 1,400 | 641 |
| 2009-12-28 | 636 | 636 | 636 | 636 | 1,000 | 636 |
| 2009-12-25 | 650 | 659 | 645 | 649 | 700 | 649 |
| 2009-12-24 | 689 | 689 | 680 | 680 | 1,000 | 680 |
| 2009-12-22 | 670 | 685 | 670 | 680 | 11,000 | 680 |
| 2009-12-21 | 650 | 670 | 650 | 669 | 15,900 | 669 |
| 2009-12-18 | 644 | 649 | 620 | 639 | 11,200 | 639 |
| 2009-12-17 | 625 | 625 | 620 | 624 | 500 | 624 |
| 2009-12-16 | 645 | 645 | 625 | 625 | 4,100 | 625 |
| 2009-12-15 | 625 | 645 | 606 | 645 | 9,000 | 645 |
| 2009-12-14 | 645 | 645 | 625 | 625 | 7,800 | 625 |
| 2009-12-11 | 620 | 645 | 605 | 645 | 8,000 | 645 |
| 2009-12-10 | 610 | 624 | 600 | 620 | 7,900 | 620 |
| 2009-12-09 | 618 | 620 | 610 | 610 | 16,400 | 610 |
| 2009-12-08 | 620 | 627 | 618 | 618 | 900 | 618 |
| 2009-12-07 | 643 | 643 | 623 | 625 | 12,000 | 625 |
| 2009-12-04 | 630 | 630 | 615 | 624 | 6,200 | 624 |
| 2009-12-03 | 631 | 631 | 620 | 621 | 7,000 | 621 |
| 2009-12-02 | 644 | 644 | 630 | 630 | 7,600 | 630 |
| 2009-12-01 | 635 | 635 | 620 | 635 | 7,600 | 635 |
| 2009-11-30 | 631 | 635 | 631 | 635 | 6,600 | 635 |
| 2009-11-27 | 619 | 629 | 609 | 629 | 9,200 | 629 |
| 2009-11-26 | 605 | 619 | 597 | 619 | 9,400 | 619 |
| 2009-11-25 | 620 | 620 | 605 | 605 | 4,000 | 605 |
| 2009-11-24 | 630 | 630 | 620 | 620 | 2,800 | 620 |
| 2009-11-20 | 630 | 630 | 627 | 630 | 7,900 | 630 |
| 2009-11-19 | 610 | 630 | 590 | 630 | 3,600 | 630 |
| 2009-11-18 | 650 | 650 | 650 | 650 | 3,500 | 650 |
| 2009-11-17 | 630 | 630 | 630 | 630 | 3,500 | 630 |
| 2009-11-16 | 630 | 630 | 630 | 630 | 2,500 | 630 |
| 2009-11-13 | 635 | 635 | 633 | 635 | 4,000 | 635 |
| 2009-11-12 | 623 | 635 | 623 | 635 | 300 | 635 |
| 2009-11-11 | 610 | 620 | 600 | 619 | 3,300 | 619 |
| 2009-11-10 | 585 | 600 | 584 | 600 | 3,500 | 600 |
| 2009-11-09 | 598 | 598 | 581 | 585 | 2,100 | 585 |
| 2009-11-06 | 600 | 600 | 600 | 600 | 1,100 | 600 |
| 2009-11-05 | 629 | 629 | 600 | 600 | 900 | 600 |
| 2009-11-04 | 629 | 629 | 629 | 629 | 200 | 629 |
| 2009-11-02 | 630 | 630 | 629 | 629 | 5,100 | 629 |
| 2009-10-30 | 631 | 631 | 619 | 620 | 2,900 | 620 |
| 2009-10-28 | 615 | 615 | 600 | 601 | 5,000 | 601 |
| 2009-10-27 | 620 | 620 | 620 | 620 | 900 | 620 |
| 2009-10-23 | 620 | 640 | 620 | 620 | 2,200 | 620 |
| 2009-10-22 | 630 | 631 | 628 | 628 | 2,100 | 628 |
| 2009-10-21 | 647 | 647 | 647 | 647 | 600 | 647 |
| 2009-10-20 | 637 | 647 | 637 | 647 | 500 | 647 |
| 2009-10-19 | 686 | 686 | 656 | 656 | 1,500 | 656 |
| 2009-10-16 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2009-10-15 | 645 | 645 | 638 | 638 | 200 | 638 |
| 2009-10-14 | 660 | 660 | 640 | 650 | 1,700 | 650 |
| 2009-10-13 | 687 | 687 | 650 | 680 | 1,400 | 680 |
| 2009-10-09 | 685 | 687 | 681 | 681 | 6,000 | 681 |
| 2009-10-08 | 687 | 690 | 683 | 685 | 4,600 | 685 |
| 2009-10-07 | 692 | 692 | 690 | 691 | 1,900 | 691 |
| 2009-10-06 | 692 | 692 | 692 | 692 | 3,000 | 692 |
| 2009-10-05 | 680 | 700 | 680 | 693 | 16,600 | 693 |
| 2009-10-02 | 679 | 679 | 670 | 679 | 2,100 | 679 |
| 2009-10-01 | 650 | 650 | 650 | 650 | 5,300 | 650 |
| 2009-09-30 | 681 | 700 | 670 | 670 | 1,300 | 670 |
| 2009-09-29 | 709 | 709 | 700 | 700 | 400 | 700 |
| 2009-09-28 | 700 | 719 | 693 | 719 | 1,600 | 719 |
| 2009-09-24 | 700 | 700 | 700 | 700 | 3,100 | 700 |
| 2009-09-18 | 722 | 740 | 709 | 713 | 12,100 | 713 |
| 2009-09-17 | 750 | 750 | 742 | 742 | 1,400 | 742 |
| 2009-09-15 | 740 | 749 | 735 | 739 | 1,200 | 739 |
| 2009-09-14 | 750 | 750 | 738 | 738 | 900 | 738 |
| 2009-09-11 | 750 | 750 | 750 | 750 | 200 | 750 |
| 2009-09-10 | 762 | 762 | 762 | 762 | 100 | 762 |
| 2009-09-09 | 746 | 746 | 732 | 732 | 1,500 | 732 |
| 2009-09-08 | 780 | 780 | 745 | 745 | 1,200 | 745 |
| 2009-09-07 | 799 | 799 | 795 | 795 | 2,300 | 795 |
| 2009-09-04 | 778 | 778 | 778 | 778 | 1,900 | 778 |
| 2009-09-03 | 758 | 758 | 755 | 755 | 600 | 755 |
| 2009-09-02 | 744 | 758 | 744 | 758 | 1,200 | 758 |
| 2009-09-01 | 800 | 800 | 751 | 753 | 1,600 | 753 |
| 2009-08-31 | 743 | 743 | 743 | 743 | 600 | 743 |
| 2009-08-28 | 738 | 738 | 738 | 738 | 300 | 738 |
| 2009-08-27 | 738 | 738 | 738 | 738 | 2,100 | 738 |
| 2009-08-26 | 730 | 731 | 730 | 730 | 1,000 | 730 |
| 2009-08-25 | 750 | 756 | 740 | 740 | 2,400 | 740 |
| 2009-08-24 | 740 | 740 | 740 | 740 | 100 | 740 |
| 2009-08-21 | 749 | 750 | 749 | 750 | 6,100 | 750 |
| 2009-08-20 | 741 | 748 | 710 | 748 | 2,800 | 748 |
| 2009-08-19 | 733 | 740 | 722 | 740 | 9,500 | 740 |
| 2009-08-18 | 734 | 734 | 733 | 734 | 1,000 | 734 |
| 2009-08-17 | 712 | 712 | 711 | 712 | 600 | 712 |
| 2009-08-13 | 711 | 711 | 711 | 711 | 300 | 711 |
| 2009-08-11 | 710 | 710 | 700 | 700 | 8,000 | 700 |
| 2009-08-10 | 755 | 755 | 705 | 705 | 1,400 | 705 |
| 2009-08-07 | 740 | 741 | 740 | 740 | 2,600 | 740 |
| 2009-08-06 | 740 | 740 | 730 | 730 | 1,600 | 730 |
| 2009-08-05 | 745 | 745 | 745 | 745 | 100 | 745 |
| 2009-08-04 | 755 | 755 | 735 | 735 | 4,400 | 735 |
| 2009-08-03 | 735 | 735 | 735 | 735 | 2,500 | 735 |
| 2009-07-31 | 720 | 720 | 679 | 701 | 2,600 | 701 |
| 2009-07-30 | 710 | 717 | 710 | 717 | 300 | 717 |
| 2009-07-29 | 680 | 710 | 680 | 710 | 1,300 | 710 |
| 2009-07-28 | 719 | 719 | 719 | 719 | 700 | 719 |
| 2009-07-27 | 719 | 719 | 712 | 712 | 500 | 712 |
| 2009-07-24 | 709 | 715 | 709 | 715 | 2,600 | 715 |
| 2009-07-23 | 696 | 720 | 696 | 710 | 400 | 710 |
| 2009-07-22 | 695 | 696 | 695 | 696 | 6,400 | 696 |
| 2009-07-21 | 692 | 703 | 692 | 702 | 6,200 | 702 |
| 2009-07-17 | 693 | 693 | 650 | 671 | 3,200 | 671 |
| 2009-07-16 | 684 | 684 | 683 | 683 | 200 | 683 |
| 2009-07-15 | 654 | 674 | 654 | 674 | 700 | 674 |
| 2009-07-14 | 676 | 676 | 651 | 653 | 800 | 653 |
| 2009-07-13 | 651 | 675 | 651 | 675 | 1,400 | 675 |
| 2009-07-10 | 675 | 675 | 675 | 675 | 400 | 675 |
| 2009-07-09 | 705 | 705 | 705 | 705 | 100 | 705 |
| 2009-07-07 | 690 | 705 | 690 | 705 | 5,800 | 705 |
| 2009-07-06 | 720 | 720 | 720 | 720 | 3,400 | 720 |
| 2009-07-03 | 692 | 710 | 692 | 710 | 6,800 | 710 |
| 2009-07-02 | 712 | 712 | 712 | 712 | 1,600 | 712 |
| 2009-06-30 | 690 | 690 | 690 | 690 | 1,100 | 690 |
| 2009-06-29 | 710 | 715 | 710 | 715 | 700 | 715 |
| 2009-06-26 | 710 | 710 | 708 | 710 | 3,800 | 710 |
| 2009-06-25 | 690 | 691 | 666 | 666 | 2,100 | 666 |
| 2009-06-24 | 680 | 690 | 672 | 690 | 3,500 | 690 |
| 2009-06-23 | 672 | 672 | 672 | 672 | 4,100 | 672 |
| 2009-06-22 | 671 | 672 | 671 | 672 | 1,900 | 672 |
| 2009-06-19 | 650 | 671 | 645 | 671 | 2,200 | 671 |
| 2009-06-18 | 670 | 672 | 670 | 671 | 900 | 671 |
| 2009-06-17 | 669 | 670 | 659 | 662 | 2,700 | 662 |
| 2009-06-16 | 665 | 672 | 650 | 672 | 1,200 | 672 |
| 2009-06-15 | 650 | 665 | 650 | 665 | 2,700 | 665 |
| 2009-06-12 | 641 | 650 | 641 | 650 | 400 | 650 |
| 2009-06-11 | 650 | 650 | 650 | 650 | 400 | 650 |
| 2009-06-10 | 620 | 641 | 620 | 641 | 3,300 | 641 |
| 2009-06-09 | 648 | 648 | 648 | 648 | 1,000 | 648 |
| 2009-06-04 | 648 | 648 | 648 | 648 | 3,800 | 648 |
| 2009-06-03 | 615 | 629 | 615 | 629 | 400 | 629 |
| 2009-06-02 | 620 | 620 | 615 | 615 | 300 | 615 |
| 2009-06-01 | 618 | 618 | 612 | 612 | 1,700 | 612 |
| 2009-05-29 | 610 | 610 | 608 | 608 | 700 | 608 |
| 2009-05-28 | 606 | 610 | 606 | 607 | 2,800 | 607 |
| 2009-05-27 | 615 | 628 | 605 | 605 | 2,500 | 605 |
| 2009-05-26 | 611 | 611 | 611 | 611 | 500 | 611 |
| 2009-05-25 | 638 | 638 | 631 | 631 | 3,100 | 631 |
| 2009-05-18 | 630 | 640 | 630 | 640 | 400 | 640 |
| 2009-05-15 | 620 | 620 | 620 | 620 | 100 | 620 |
| 2009-05-13 | 612 | 612 | 612 | 612 | 500 | 612 |
| 2009-05-12 | 610 | 610 | 610 | 610 | 100 | 610 |
| 2009-05-11 | 592 | 630 | 592 | 630 | 3,300 | 630 |
| 2009-05-08 | 629 | 630 | 629 | 630 | 900 | 630 |
| 2009-05-07 | 649 | 650 | 649 | 649 | 4,900 | 649 |
| 2009-05-01 | 625 | 630 | 625 | 630 | 1,800 | 630 |
| 2009-04-30 | 635 | 635 | 635 | 635 | 3,000 | 635 |
| 2009-04-28 | 638 | 638 | 638 | 638 | 2,000 | 638 |
| 2009-04-24 | 649 | 649 | 629 | 638 | 8,000 | 638 |
| 2009-04-22 | 630 | 640 | 630 | 639 | 5,000 | 639 |
| 2009-04-17 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2009-04-16 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2009-04-15 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2009-04-14 | 649 | 649 | 629 | 629 | 2,000 | 629 |
| 2009-04-13 | 649 | 649 | 649 | 649 | 2,000 | 649 |
| 2009-04-09 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2009-04-08 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2009-04-07 | 669 | 669 | 649 | 649 | 2,000 | 649 |
| 2009-04-06 | 649 | 649 | 649 | 649 | 2,000 | 649 |
| 2009-04-03 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 2009-04-01 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2009-03-31 | 621 | 630 | 620 | 630 | 14,000 | 630 |
| 2009-03-30 | 619 | 620 | 619 | 620 | 2,000 | 620 |
| 2009-03-27 | 604 | 620 | 604 | 620 | 9,000 | 620 |
| 2009-03-18 | 630 | 640 | 630 | 631 | 4,000 | 631 |
| 2009-03-17 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2009-03-16 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 2009-03-13 | 630 | 631 | 630 | 630 | 7,000 | 630 |
| 2009-03-12 | 644 | 650 | 626 | 626 | 18,000 | 626 |
| 2009-03-11 | 630 | 650 | 630 | 645 | 16,000 | 645 |
| 2009-03-10 | 630 | 650 | 623 | 630 | 17,000 | 630 |
| 2009-03-09 | 611 | 640 | 611 | 630 | 16,000 | 630 |
| 2009-03-06 | 640 | 650 | 630 | 630 | 10,000 | 630 |
| 2009-03-05 | 650 | 650 | 640 | 640 | 6,000 | 640 |
| 2009-03-04 | 659 | 660 | 647 | 647 | 10,000 | 647 |
| 2009-03-03 | 640 | 650 | 630 | 650 | 7,000 | 650 |
| 2009-03-02 | 650 | 670 | 650 | 650 | 3,000 | 650 |
| 2009-02-26 | 650 | 670 | 650 | 670 | 5,000 | 670 |
| 2009-02-25 | 640 | 650 | 620 | 650 | 10,000 | 650 |
| 2009-02-24 | 590 | 636 | 590 | 616 | 12,000 | 616 |
| 2009-02-23 | 619 | 619 | 616 | 616 | 4,000 | 616 |
| 2009-02-20 | 663 | 663 | 656 | 656 | 2,000 | 656 |
| 2009-02-18 | 660 | 680 | 660 | 680 | 5,000 | 680 |
| 2009-02-17 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2009-02-16 | 647 | 695 | 647 | 665 | 8,000 | 665 |
| 2009-02-13 | 667 | 667 | 667 | 667 | 1,000 | 667 |
| 2009-02-05 | 700 | 700 | 700 | 700 | 14,000 | 700 |
| 2009-02-04 | 700 | 700 | 700 | 700 | 10,000 | 700 |
| 2009-02-03 | 660 | 700 | 660 | 700 | 21,000 | 700 |
| 2009-02-02 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2009-01-30 | 680 | 698 | 680 | 698 | 3,000 | 698 |
| 2009-01-29 | 660 | 660 | 660 | 660 | 7,000 | 660 |
| 2009-01-28 | 699 | 700 | 699 | 700 | 6,000 | 700 |
| 2009-01-27 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2009-01-26 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2009-01-23 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 2009-01-22 | 690 | 700 | 680 | 680 | 6,000 | 680 |
| 2009-01-20 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2009-01-19 | 700 | 700 | 700 | 700 | 10,000 | 700 |
| 2009-01-16 | 680 | 680 | 680 | 680 | 10,000 | 680 |
| 2009-01-15 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2009-01-09 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2009-01-07 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2009-01-06 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2009-01-05 | 594 | 594 | 590 | 590 | 7,000 | 590 |
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
