1799 第一建設工業(株) の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-05-02 | 1,762 | 1,788 | 1,762 | 1,788 | 1,600 | 1,788 |
2024-05-01 | 1,788 | 1,790 | 1,762 | 1,762 | 5,700 | 1,762 |
2024-04-30 | 1,786 | 1,786 | 1,751 | 1,784 | 13,700 | 1,784 |
2024-04-26 | 1,751 | 1,754 | 1,722 | 1,754 | 6,500 | 1,754 |
2024-04-25 | 1,760 | 1,765 | 1,736 | 1,739 | 8,100 | 1,739 |
2024-04-24 | 1,736 | 1,750 | 1,730 | 1,748 | 5,000 | 1,748 |
2024-04-23 | 1,732 | 1,745 | 1,723 | 1,729 | 3,500 | 1,729 |
2024-04-22 | 1,742 | 1,742 | 1,728 | 1,732 | 1,800 | 1,732 |
2024-04-19 | 1,715 | 1,731 | 1,710 | 1,730 | 6,500 | 1,730 |
2024-04-18 | 1,704 | 1,715 | 1,698 | 1,715 | 1,700 | 1,715 |
2024-04-17 | 1,729 | 1,740 | 1,695 | 1,703 | 9,200 | 1,703 |
2024-04-16 | 1,775 | 1,775 | 1,717 | 1,724 | 5,600 | 1,724 |
2024-04-15 | 1,777 | 1,777 | 1,777 | 1,777 | 400 | 1,777 |
2024-04-12 | 1,776 | 1,783 | 1,776 | 1,783 | 1,400 | 1,783 |
2024-04-11 | 1,795 | 1,795 | 1,777 | 1,777 | 2,200 | 1,777 |
2024-04-10 | 1,745 | 1,793 | 1,745 | 1,793 | 7,300 | 1,793 |
2024-04-09 | 1,739 | 1,750 | 1,728 | 1,750 | 3,700 | 1,750 |
2024-04-08 | 1,748 | 1,748 | 1,726 | 1,744 | 2,100 | 1,744 |
2024-04-05 | 1,723 | 1,763 | 1,723 | 1,748 | 2,200 | 1,748 |
2024-04-04 | 1,757 | 1,757 | 1,730 | 1,740 | 4,800 | 1,740 |
2024-04-03 | 1,760 | 1,760 | 1,752 | 1,752 | 1,600 | 1,752 |
2024-04-02 | 1,805 | 1,805 | 1,760 | 1,760 | 4,300 | 1,760 |
2024-04-01 | 1,833 | 1,833 | 1,781 | 1,799 | 8,600 | 1,799 |
2024-03-29 | 1,774 | 1,812 | 1,774 | 1,801 | 3,500 | 1,801 |
2024-03-28 | 1,756 | 1,796 | 1,733 | 1,771 | 6,900 | 1,771 |
2024-03-27 | 1,826 | 1,826 | 1,801 | 1,819 | 3,500 | 1,819 |
2024-03-26 | 1,816 | 1,816 | 1,790 | 1,809 | 2,900 | 1,809 |
2024-03-25 | 1,796 | 1,839 | 1,796 | 1,815 | 3,700 | 1,815 |
2024-03-22 | 1,779 | 1,809 | 1,771 | 1,809 | 7,700 | 1,809 |
2024-03-21 | 1,765 | 1,780 | 1,755 | 1,779 | 5,100 | 1,779 |
2024-03-19 | 1,757 | 1,772 | 1,741 | 1,767 | 2,300 | 1,767 |
2024-03-18 | 1,778 | 1,779 | 1,760 | 1,769 | 9,600 | 1,769 |
2024-03-15 | 1,739 | 1,761 | 1,733 | 1,761 | 10,700 | 1,761 |
2024-03-14 | 1,723 | 1,729 | 1,717 | 1,729 | 5,400 | 1,729 |
2024-03-13 | 1,724 | 1,728 | 1,703 | 1,715 | 4,900 | 1,715 |
2024-03-12 | 1,719 | 1,719 | 1,682 | 1,705 | 10,500 | 1,705 |
2024-03-11 | 1,714 | 1,726 | 1,709 | 1,719 | 11,800 | 1,719 |
2024-03-08 | 1,706 | 1,727 | 1,706 | 1,722 | 3,600 | 1,722 |
2024-03-07 | 1,722 | 1,722 | 1,704 | 1,706 | 5,300 | 1,706 |
2024-03-06 | 1,705 | 1,733 | 1,705 | 1,722 | 3,600 | 1,722 |
2024-03-05 | 1,700 | 1,714 | 1,697 | 1,713 | 6,400 | 1,713 |
2024-03-04 | 1,708 | 1,711 | 1,704 | 1,708 | 6,600 | 1,708 |
2024-03-01 | 1,717 | 1,717 | 1,703 | 1,703 | 3,400 | 1,703 |
2024-02-29 | 1,727 | 1,735 | 1,710 | 1,715 | 5,600 | 1,715 |
2024-02-28 | 1,719 | 1,734 | 1,719 | 1,732 | 2,500 | 1,732 |
2024-02-27 | 1,730 | 1,730 | 1,715 | 1,719 | 7,700 | 1,719 |
2024-02-26 | 1,709 | 1,709 | 1,692 | 1,700 | 4,500 | 1,700 |
2024-02-22 | 1,720 | 1,720 | 1,701 | 1,709 | 3,100 | 1,709 |
2024-02-21 | 1,716 | 1,731 | 1,698 | 1,709 | 5,700 | 1,709 |
2024-02-20 | 1,722 | 1,728 | 1,705 | 1,716 | 3,900 | 1,716 |
2024-02-19 | 1,690 | 1,705 | 1,690 | 1,705 | 10,500 | 1,705 |
2024-02-16 | 1,696 | 1,702 | 1,685 | 1,700 | 5,900 | 1,700 |
2024-02-15 | 1,696 | 1,704 | 1,682 | 1,683 | 12,900 | 1,683 |
2024-02-14 | 1,702 | 1,705 | 1,694 | 1,703 | 5,100 | 1,703 |
2024-02-13 | 1,702 | 1,716 | 1,690 | 1,713 | 16,800 | 1,713 |
2024-02-09 | 1,739 | 1,743 | 1,675 | 1,717 | 23,800 | 1,717 |
2024-02-08 | 1,710 | 1,743 | 1,690 | 1,725 | 67,800 | 1,725 |
2024-02-07 | 1,879 | 1,926 | 1,851 | 1,870 | 32,600 | 1,870 |
2024-02-06 | 1,830 | 1,862 | 1,825 | 1,850 | 14,800 | 1,850 |
2024-02-05 | 1,845 | 1,845 | 1,819 | 1,823 | 8,300 | 1,823 |
2024-02-02 | 1,812 | 1,836 | 1,810 | 1,830 | 6,900 | 1,830 |
2024-02-01 | 1,801 | 1,818 | 1,801 | 1,809 | 9,600 | 1,809 |
2024-01-31 | 1,815 | 1,816 | 1,806 | 1,810 | 2,800 | 1,810 |
2024-01-30 | 1,829 | 1,829 | 1,810 | 1,816 | 9,500 | 1,816 |
2024-01-29 | 1,798 | 1,806 | 1,797 | 1,806 | 2,800 | 1,806 |
2024-01-26 | 1,792 | 1,805 | 1,786 | 1,797 | 9,100 | 1,797 |
2024-01-25 | 1,773 | 1,798 | 1,773 | 1,792 | 8,200 | 1,792 |
2024-01-24 | 1,750 | 1,766 | 1,700 | 1,760 | 6,500 | 1,760 |
2024-01-23 | 1,806 | 1,806 | 1,753 | 1,753 | 12,900 | 1,753 |
2024-01-22 | 1,760 | 1,814 | 1,760 | 1,806 | 14,200 | 1,806 |
2024-01-19 | 1,732 | 1,755 | 1,710 | 1,738 | 7,200 | 1,738 |
2024-01-18 | 1,717 | 1,739 | 1,706 | 1,732 | 4,500 | 1,732 |
2024-01-17 | 1,710 | 1,720 | 1,696 | 1,717 | 4,300 | 1,717 |
2024-01-16 | 1,720 | 1,725 | 1,671 | 1,694 | 8,000 | 1,694 |
2024-01-15 | 1,701 | 1,718 | 1,701 | 1,717 | 1,800 | 1,717 |
2024-01-12 | 1,701 | 1,703 | 1,691 | 1,703 | 1,100 | 1,703 |
2024-01-11 | 1,706 | 1,718 | 1,685 | 1,700 | 6,600 | 1,700 |
2024-01-10 | 1,686 | 1,707 | 1,686 | 1,706 | 4,400 | 1,706 |
2024-01-09 | 1,705 | 1,705 | 1,681 | 1,681 | 4,400 | 1,681 |
2024-01-05 | 1,720 | 1,720 | 1,688 | 1,709 | 4,300 | 1,709 |
2024-01-04 | 1,745 | 1,745 | 1,665 | 1,725 | 31,200 | 1,725 |
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