1799 第一建設工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-242,0702,0792,0022,0283,7002,028
2021-09-222,0462,0562,0462,0561,0002,056
2021-09-21---2,046-2,046
2021-09-172,0962,0962,0462,0462002,046
2021-09-16---2,096-2,096
2021-09-152,0502,0962,0502,0966002,096
2021-09-142,0692,1202,0652,1002,3002,100
2021-09-132,1572,1572,0242,0691,7002,069
2021-09-102,1602,1602,1492,1521,5002,152
2021-09-092,1612,1632,0492,1317,7002,131
2021-09-082,1602,1602,1602,1603002,160
2021-09-072,1802,1802,1602,1607002,160
2021-09-062,1702,1882,1662,1882,7002,188
2021-09-032,1032,1512,1032,1491,8002,149
2021-09-02---2,105-2,105
2021-09-012,1192,1192,1052,1054002,105
2021-08-312,1182,1192,1002,1198002,119
2021-08-302,0922,1152,0772,1156,6002,115
2021-08-272,0252,0431,9572,0425,4002,042
2021-08-262,0212,0592,0182,0392,1002,039
2021-08-252,0202,0202,0002,0085,2002,008
2021-08-241,9822,0201,9822,0203,4002,020
2021-08-231,9641,9931,9641,9893,2001,989
2021-08-201,9821,9821,9501,9706001,970
2021-08-191,9801,9971,9791,9971,6001,997
2021-08-181,9702,0001,9551,99814,4001,998
2021-08-171,9791,9801,9481,9654,0001,965
2021-08-161,9852,0061,9451,9913,0001,991
2021-08-131,9842,0011,9831,9912,0001,991
2021-08-121,9501,9871,9491,9842,5001,984
2021-08-111,9611,9611,9381,9508001,950
2021-08-101,9711,9921,9711,9891,4001,989
2021-08-062,0122,0171,9752,00024,9002,000
2021-08-052,0212,0302,0092,0196002,019
2021-08-042,0952,0952,0212,0219002,021
2021-08-032,0912,0912,0842,0847002,084
2021-08-022,0742,0972,0652,0974,4002,097
2021-07-302,1152,1152,0772,0977,9002,097
2021-07-292,1312,1632,1302,13011,7002,130
2021-07-282,1672,1672,1372,1422,5002,142
2021-07-272,1682,1792,1682,1711,5002,171
2021-07-262,1602,1802,1502,1737,0002,173
2021-07-212,1292,1502,1012,1501,1002,150
2021-07-202,1102,1502,0312,1504,3002,150
2021-07-192,1112,1292,1002,1293,3002,129
2021-07-162,1302,1402,1302,1393,2002,139
2021-07-152,1322,1502,1102,1504,1002,150
2021-07-142,1612,1612,1342,1566,5002,156
2021-07-132,1782,1782,1432,15317,2002,153
2021-07-122,1362,1952,0972,16017,3002,160
2021-07-092,1402,1402,1052,1223,4002,122
2021-07-082,2002,2002,1302,14924,7002,149
2021-07-072,1982,2152,1862,2006,6002,200
2021-07-062,1952,2002,1812,2005,2002,200
2021-07-052,1902,2322,1882,19911,4002,199
2021-07-022,1202,2002,1202,1934,9002,193
2021-07-012,1272,1272,1002,1201,2002,120
2021-06-302,1502,1542,1162,1387,1002,138
2021-06-292,1102,1302,1102,1273002,127
2021-06-282,0752,1402,0752,1063,6002,106
2021-06-252,0592,0622,0482,0621,7002,062
2021-06-242,0002,0591,9922,0598,9002,059
2021-06-232,0042,0402,0042,0401,7002,040
2021-06-222,0182,0302,0182,0302002,030
2021-06-212,0072,0422,0072,0311,3002,031
2021-06-182,0452,0452,0342,0408002,040
2021-06-172,0582,0582,0352,0501,0002,050
2021-06-162,0552,0562,0522,0522,5002,052
2021-06-152,0472,0552,0472,0554002,055
2021-06-142,0102,0602,0102,0582,5002,058
2021-06-112,0802,0802,0112,0402,8002,040
2021-06-102,0402,0762,0402,0591,3002,059
2021-06-092,0392,0612,0352,0404,0002,040
2021-06-082,0262,0402,0262,0401,6002,040
2021-06-072,0262,0262,0262,0263002,026
2021-06-042,0232,0282,0032,0282,0002,028
2021-06-031,9902,0101,9902,0003,3002,000
2021-06-021,9951,9951,9931,9932001,993
2021-06-012,0002,0001,9711,9924,3001,992
2021-05-312,0002,0091,9692,00011,4002,000
2021-05-281,9601,9751,9581,9662,8001,966
2021-05-271,9191,9611,9191,9604,3001,960
2021-05-261,9031,9221,9031,9183,7001,918
2021-05-251,8801,9011,8801,9011,4001,901
2021-05-241,8651,8811,8651,8815001,881
2021-05-211,8331,8961,8331,8711,1001,871
2021-05-201,8501,8501,8341,8348001,834
2021-05-191,8831,8931,8131,8802,3001,880
2021-05-181,8861,9111,8831,8831,5001,883
2021-05-171,9501,9501,9021,9131,8001,913
2021-05-141,9311,9581,9041,9582,6001,958
2021-05-131,9361,9571,9121,9447,2001,944
2021-05-121,9601,9791,9601,9791,2001,979
2021-05-111,9721,9801,9701,9801,6001,980
2021-05-101,9751,9841,9741,9821,1001,982
2021-05-071,9951,9951,9831,9831,3001,983
2021-05-061,9942,0101,9832,0079,1002,007
2021-04-301,9561,9981,9411,9983,5001,998
2021-04-281,9951,9981,9411,98110,9001,981
2021-04-271,9461,9971,9461,9553,5001,955
2021-04-261,9301,9771,9051,9504,9001,950
2021-04-231,8901,9301,8901,9302,4001,930
2021-04-221,8741,9201,8671,9201,2001,920
2021-04-211,8501,8571,8501,8561,3001,856
2021-04-201,8211,8721,8211,8512,5001,851
2021-04-191,8501,8511,8501,8512001,851
2021-04-161,8701,8701,8501,8707001,870
2021-04-151,8701,8701,8701,8705001,870
2021-04-141,8901,8901,8511,8511,0001,851
2021-04-131,9081,9081,8761,8768001,876
2021-04-121,9091,9091,8891,9001,2001,900
2021-04-091,8791,9201,8791,9192,9001,919
2021-04-081,8461,8831,8081,8791,2001,879
2021-04-071,8721,8801,8151,8791,5001,879
2021-04-061,9001,9001,8721,8807001,880
2021-04-051,9071,9071,9021,9021,6001,902
2021-04-021,8671,8671,8501,8512,4001,851
2021-04-011,9451,9501,8711,8864,2001,886
2021-03-311,9331,9501,9011,9392,7001,939
2021-03-301,9241,9401,8521,93112,4001,931
2021-03-291,8931,9251,8931,9186,1001,918
2021-03-261,8901,9041,8821,8932,8001,893
2021-03-251,8711,8891,8711,8894001,889
2021-03-241,8841,8841,8611,8621,3001,862
2021-03-231,8901,9001,8721,8901,5001,890
2021-03-221,8801,9201,8701,8904,1001,890
2021-03-191,8491,8851,8491,8852,9001,885
2021-03-181,8681,8681,8351,8501,7001,850
2021-03-171,8461,8521,8461,8528001,852
2021-03-161,8351,8491,8351,8467001,846
2021-03-151,8321,8461,8321,8351,1001,835
2021-03-121,8301,8471,8301,8472001,847
2021-03-111,8301,8301,8301,8305001,830
2021-03-101,8481,8481,8301,8305001,830
2021-03-091,8361,8481,8361,8485001,848
2021-03-081,8491,8601,8431,8505,3001,850
2021-03-051,8241,8501,8241,8261,1001,826
2021-03-041,8521,8651,8401,8501,8001,850
2021-03-031,8301,8651,8301,8657,5001,865
2021-03-021,8451,8451,8231,84015,8001,840
2021-03-011,8101,8441,8101,84312,4001,843
2021-02-261,8411,8411,7921,8146,5001,814
2021-02-251,8331,8551,8211,8359,6001,835
2021-02-241,8351,8361,8331,8331,3001,833
2021-02-221,8201,8431,8201,8311,3001,831
2021-02-191,8201,8201,7901,8208001,820
2021-02-181,8501,8501,7961,8234,1001,823
2021-02-171,8311,8501,8221,8503,2001,850
2021-02-161,8571,8571,8321,8502,6001,850
2021-02-151,8371,8571,8331,8577,1001,857
2021-02-121,8081,8371,8051,8202,5001,820
2021-02-101,7861,8301,7831,80815,1001,808
2021-02-091,7911,8041,7631,7865,5001,786
2021-02-081,7831,8041,7701,79114,1001,791
2021-02-051,7801,8101,7651,7945,3001,794
2021-02-041,7551,7891,7521,7714,5001,771
2021-02-031,8111,8111,7531,75511,9001,755
2021-02-021,7101,7391,7041,7314,1001,731
2021-02-011,7251,7251,7021,7198,0001,719
2021-01-291,7061,7201,7041,7201,7001,720
2021-01-281,6891,7151,6821,7152,2001,715
2021-01-271,7001,7001,6801,6893,6001,689
2021-01-261,7341,7341,6381,68214,2001,682
2021-01-251,7431,7711,7231,7345,6001,734
2021-01-221,7591,7691,7401,7434,3001,743
2021-01-211,7681,7681,7331,7521,5001,752
2021-01-201,7811,7821,7111,7298,5001,729
2021-01-191,7941,8061,7851,7903,2001,790
2021-01-181,7991,7991,7951,7957001,795
2021-01-151,8011,8041,7941,8046001,804
2021-01-141,7981,7981,7581,7933,0001,793
2021-01-131,7911,8161,7911,8063,4001,806
2021-01-121,8131,8191,7991,8164,8001,816
2021-01-081,8291,8301,8001,80510,6001,805
2021-01-071,8601,8601,8281,8295,7001,829
2021-01-061,8051,8681,8051,8682,9001,868
2021-01-051,8051,8301,8051,8301,3001,830
2021-01-041,8581,8581,8051,8055,5001,805

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