1799 第一建設工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 2,507 | 2,568 | 2,377 | 2,493 | 11,300 | 2,493 |
| 2025-04-02 | 2,617 | 2,630 | 2,557 | 2,557 | 7,000 | 2,557 |
| 2025-04-01 | 2,615 | 2,650 | 2,600 | 2,619 | 800 | 2,619 |
| 2025-03-31 | 2,634 | 2,650 | 2,552 | 2,615 | 19,700 | 2,615 |
| 2025-03-28 | 2,590 | 2,698 | 2,590 | 2,637 | 12,600 | 2,637 |
| 2025-03-27 | 2,735 | 2,755 | 2,680 | 2,680 | 13,400 | 2,680 |
| 2025-03-26 | 2,716 | 2,758 | 2,681 | 2,758 | 9,000 | 2,758 |
| 2025-03-25 | 2,788 | 2,795 | 2,670 | 2,740 | 13,900 | 2,740 |
| 2025-03-24 | 2,648 | 2,780 | 2,648 | 2,767 | 24,100 | 2,767 |
| 2025-03-21 | 2,677 | 2,695 | 2,614 | 2,662 | 14,500 | 2,662 |
| 2025-03-19 | 2,584 | 2,689 | 2,572 | 2,677 | 22,600 | 2,677 |
| 2025-03-18 | 2,580 | 2,580 | 2,550 | 2,573 | 18,200 | 2,573 |
| 2025-03-17 | 2,531 | 2,584 | 2,531 | 2,559 | 6,200 | 2,559 |
| 2025-03-14 | 2,503 | 2,531 | 2,503 | 2,530 | 4,600 | 2,530 |
| 2025-03-13 | 2,522 | 2,561 | 2,501 | 2,501 | 23,800 | 2,501 |
| 2025-03-12 | 2,530 | 2,554 | 2,521 | 2,531 | 11,800 | 2,531 |
| 2025-03-11 | 2,507 | 2,539 | 2,506 | 2,536 | 7,100 | 2,536 |
| 2025-03-10 | 2,520 | 2,550 | 2,520 | 2,530 | 2,200 | 2,530 |
| 2025-03-07 | 2,502 | 2,522 | 2,502 | 2,513 | 7,400 | 2,513 |
| 2025-03-06 | 2,549 | 2,585 | 2,460 | 2,504 | 18,300 | 2,504 |
| 2025-03-05 | 2,562 | 2,574 | 2,540 | 2,540 | 13,200 | 2,540 |
| 2025-03-04 | 2,558 | 2,563 | 2,541 | 2,562 | 3,400 | 2,562 |
| 2025-03-03 | 2,548 | 2,563 | 2,526 | 2,563 | 11,600 | 2,563 |
| 2025-02-28 | 2,517 | 2,538 | 2,517 | 2,538 | 9,200 | 2,538 |
| 2025-02-27 | 2,513 | 2,553 | 2,513 | 2,530 | 10,500 | 2,530 |
| 2025-02-26 | 2,521 | 2,569 | 2,512 | 2,529 | 12,400 | 2,529 |
| 2025-02-25 | 2,520 | 2,532 | 2,520 | 2,530 | 11,000 | 2,530 |
| 2025-02-21 | 2,532 | 2,539 | 2,512 | 2,530 | 5,000 | 2,530 |
| 2025-02-20 | 2,525 | 2,534 | 2,511 | 2,523 | 2,800 | 2,523 |
| 2025-02-19 | 2,528 | 2,537 | 2,527 | 2,537 | 3,700 | 2,537 |
| 2025-02-18 | 2,537 | 2,540 | 2,522 | 2,534 | 5,800 | 2,534 |
| 2025-02-17 | 2,536 | 2,553 | 2,525 | 2,538 | 11,300 | 2,538 |
| 2025-02-14 | 2,540 | 2,547 | 2,514 | 2,522 | 13,500 | 2,522 |
| 2025-02-13 | 2,533 | 2,540 | 2,521 | 2,540 | 8,900 | 2,540 |
| 2025-02-12 | 2,540 | 2,554 | 2,522 | 2,533 | 10,800 | 2,533 |
| 2025-02-10 | 2,538 | 2,540 | 2,525 | 2,540 | 12,000 | 2,540 |
| 2025-02-07 | 2,498 | 2,570 | 2,487 | 2,540 | 26,400 | 2,540 |
| 2025-02-06 | 2,570 | 2,585 | 2,471 | 2,548 | 93,800 | 2,548 |
| 2025-02-05 | 2,385 | 2,400 | 2,375 | 2,399 | 18,500 | 2,399 |
| 2025-02-04 | 2,409 | 2,415 | 2,361 | 2,385 | 6,400 | 2,385 |
| 2025-02-03 | 2,445 | 2,445 | 2,368 | 2,400 | 7,600 | 2,400 |
| 2025-01-31 | 2,400 | 2,449 | 2,372 | 2,446 | 12,500 | 2,446 |
| 2025-01-30 | 2,402 | 2,437 | 2,393 | 2,437 | 2,300 | 2,437 |
| 2025-01-29 | 2,417 | 2,417 | 2,388 | 2,408 | 6,400 | 2,408 |
| 2025-01-28 | 2,340 | 2,385 | 2,310 | 2,384 | 2,000 | 2,384 |
| 2025-01-27 | 2,347 | 2,350 | 2,331 | 2,348 | 2,000 | 2,348 |
| 2025-01-24 | 2,310 | 2,328 | 2,310 | 2,328 | 1,100 | 2,328 |
| 2025-01-23 | 2,302 | 2,302 | 2,268 | 2,300 | 1,300 | 2,300 |
| 2025-01-22 | 2,307 | 2,307 | 2,307 | 2,307 | 200 | 2,307 |
| 2025-01-21 | 2,314 | 2,316 | 2,300 | 2,310 | 2,000 | 2,310 |
| 2025-01-20 | 2,296 | 2,310 | 2,284 | 2,309 | 2,800 | 2,309 |
| 2025-01-17 | 2,235 | 2,298 | 2,235 | 2,298 | 7,500 | 2,298 |
| 2025-01-16 | 2,249 | 2,264 | 2,248 | 2,264 | 3,100 | 2,264 |
| 2025-01-15 | 2,251 | 2,251 | 2,233 | 2,250 | 1,300 | 2,250 |
| 2025-01-14 | 2,242 | 2,265 | 2,226 | 2,247 | 5,000 | 2,247 |
| 2025-01-10 | 2,292 | 2,292 | 2,250 | 2,253 | 1,400 | 2,253 |
| 2025-01-09 | 2,268 | 2,269 | 2,238 | 2,252 | 2,700 | 2,252 |
| 2025-01-08 | 2,274 | 2,288 | 2,247 | 2,255 | 3,500 | 2,255 |
| 2025-01-07 | 2,275 | 2,284 | 2,263 | 2,263 | 1,800 | 2,263 |
| 2025-01-06 | 2,265 | 2,270 | 2,230 | 2,264 | 10,600 | 2,264 |
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