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
2024-12-032,2492,2652,2432,2553,6002,255
2024-12-022,2842,2842,2552,2555,1002,255
2024-11-292,2342,2652,2342,2654,4002,265
2024-11-282,2152,2592,2122,2524,2002,252
2024-11-272,2012,2352,2002,2152,6002,215
2024-11-262,1902,2012,1902,1973,5002,197
2024-11-252,1992,2002,1872,1877002,187
2024-11-222,1922,1982,1912,1961,1002,196
2024-11-212,1922,1922,1722,1721,3002,172
2024-11-202,2162,2202,1702,1921,6002,192
2024-11-192,1922,1972,1922,1961,6002,196
2024-11-182,2092,2502,1422,1875,1002,187
2024-11-152,2532,2532,2252,2532,7002,253
2024-11-142,2602,2652,2052,2654,5002,265
2024-11-132,2872,2902,2512,2854,1002,285
2024-11-122,2112,2922,2112,2735,2002,273
2024-11-112,2292,2482,1412,2169,9002,216
2024-11-082,2512,2652,2182,2192,7002,219
2024-11-072,2422,2422,1782,23121,9002,231
2024-11-062,2402,3052,2352,29512,8002,295
2024-11-052,2002,2432,1822,2307,6002,230
2024-11-012,1222,1762,1122,1704,1002,170
2024-10-312,1202,1382,1202,1306002,130
2024-10-302,1382,1382,1292,1294,9002,129
2024-10-292,1152,1282,0722,1252,9002,125
2024-10-282,1202,1482,1012,1172,1002,117
2024-10-252,0822,1202,0822,1201,7002,120
2024-10-242,1002,1002,0542,0806,3002,080
2024-10-232,1422,1492,1102,1112,2002,111
2024-10-222,1572,1572,1062,1422,1002,142
2024-10-212,1582,1582,1232,1362,0002,136
2024-10-182,1212,1262,0882,1111,3002,111
2024-10-172,0882,1242,0822,1242,5002,124
2024-10-162,0932,1032,0822,0822,8002,082
2024-10-152,1072,1162,0902,0993,4002,099
2024-10-112,0822,1312,0822,1314002,131
2024-10-102,0732,0962,0592,0962,9002,096
2024-10-092,0622,0972,0622,0854,2002,085
2024-10-082,0992,1572,0612,0812,4002,081
2024-10-072,0992,1072,0652,0805,2002,080
2024-10-042,0952,1082,0582,0853,7002,085
2024-10-032,0632,0892,0632,0894,0002,089
2024-10-022,0632,0922,0522,0525,3002,052
2024-10-012,0992,0992,0982,0982002,098
2024-09-302,0882,1252,0502,1028,7002,102
2024-09-272,0902,1252,0902,1251,7002,125
2024-09-262,0542,1142,0542,0833,3002,083
2024-09-252,0812,0822,0752,0771,5002,077
2024-09-242,0822,1052,0812,0812,1002,081
2024-09-202,0772,0772,0552,0573,3002,057
2024-09-192,0822,0982,0612,0761,4002,076
2024-09-182,0682,0912,0602,0911,6002,091
2024-09-172,0652,1052,0612,0621,7002,062
2024-09-132,0862,0922,0862,0922002,092
2024-09-122,1212,1362,0652,1117002,111
2024-09-112,1112,1152,0482,0884,6002,088
2024-09-102,1572,1572,1102,1144002,114
2024-09-092,1052,1262,0882,1263,3002,126
2024-09-062,1502,1832,1302,1361,2002,136
2024-09-052,1192,1702,1182,1554,2002,155
2024-09-042,2012,2012,1252,1338,3002,133
2024-09-032,2892,2892,2182,2216,6002,221
2024-09-022,3142,3142,2512,3002,7002,300
2024-08-302,2962,3002,2812,3008,2002,300
2024-08-292,2802,3002,2652,2965,2002,296
2024-08-282,2972,3032,2802,30015,0002,300
2024-08-272,2502,2502,2252,2505,3002,250
2024-08-262,2502,2562,2292,25012,2002,250
2024-08-232,2282,2282,2282,2281002,228
2024-08-222,2492,2492,2112,2221,7002,222
2024-08-212,2702,2702,2152,2542,1002,254
2024-08-202,2922,2982,2652,2703,9002,270
2024-08-192,2942,2942,2652,2928,1002,292
2024-08-162,2862,3002,2552,3005,7002,300
2024-08-152,2902,2902,2502,2501,8002,250
2024-08-142,3002,3002,2512,3006,6002,300
2024-08-132,2932,3302,2512,2918,8002,291
2024-08-092,2492,2982,2392,2933,7002,293
2024-08-082,3072,3142,1502,2046,3002,204
2024-08-072,2272,3182,2152,30712,8002,307
2024-08-062,1782,2972,1502,2389,5002,238
2024-08-052,1402,1892,0802,17826,3002,178
2024-08-022,2312,2312,1002,1399,0002,139
2024-08-012,3632,3632,3302,3303002,330
2024-07-312,2732,3942,2612,36312,2002,363
2024-07-302,3222,3592,2382,27319,1002,273
2024-07-292,2452,2972,2222,2973,8002,297
2024-07-262,1912,2552,1892,2248,0002,224
2024-07-252,1802,1992,1772,1904,6002,190
2024-07-242,1772,2372,1772,1872,8002,187
2024-07-232,2372,2512,1572,2034,7002,203
2024-07-222,2512,2642,1912,2233,0002,223
2024-07-192,3182,3212,2652,2652,3002,265
2024-07-182,3672,3672,2882,3105,8002,310
2024-07-172,4202,4202,3672,3671,6002,367
2024-07-162,4982,4992,3582,40856,8002,408
2024-07-122,4382,5242,4272,48622,3002,486
2024-07-112,4322,4472,3912,4435,9002,443
2024-07-102,4612,4802,3802,4316,1002,431
2024-07-092,4702,5162,4472,4916,7002,491
2024-07-082,5002,5412,4252,47071,7002,470
2024-07-052,4302,4302,3762,42520,4002,425
2024-07-042,3812,4502,3602,44917,3002,449
2024-07-032,2902,4102,2902,37717,9002,377
2024-07-022,2372,2882,1942,28814,2002,288
2024-07-012,1882,2372,1692,23715,6002,237
2024-06-282,1402,1682,1362,1678,0002,167
2024-06-272,0992,1602,0802,1429,8002,142
2024-06-262,0532,0802,0532,0804,1002,080
2024-06-252,0252,0502,0202,0508,7002,050
2024-06-242,0622,0622,0102,02522,8002,025
2024-06-212,0742,0742,0362,06216,6002,062
2024-06-202,0802,0812,0402,07411,3002,074
2024-06-192,0902,0902,0752,0883,8002,088
2024-06-182,1142,1272,1022,1025,6002,102
2024-06-172,1492,1492,1492,1491002,149
2024-06-142,2192,2192,1212,1614,3002,161
2024-06-132,2422,2562,1622,1699,4002,169
2024-06-122,2012,2492,1932,2389,1002,238
2024-06-112,1392,2002,1392,19610,9002,196
2024-06-102,0982,1922,0982,1318,3002,131
2024-06-072,0662,0882,0662,0883,1002,088
2024-06-062,0382,0672,0252,0583,3002,058
2024-06-052,0952,1022,0112,03826,0002,038
2024-06-042,2132,2132,1312,1457,7002,145
2024-06-032,2502,2892,1402,22017,1002,220
2024-05-312,1822,2652,1542,25014,9002,250
2024-05-302,1402,2252,1022,1826,0002,182
2024-05-292,1502,2302,1492,19017,8002,190
2024-05-282,1092,1492,1062,14916,9002,149
2024-05-272,0502,1212,0502,10912,3002,109
2024-05-242,0322,0662,0302,0605,8002,060
2024-05-232,0072,0522,0072,05012,4002,050
2024-05-222,0252,0252,0012,0059,7002,005
2024-05-212,0602,0602,0302,0309,2002,030
2024-05-202,0812,0812,0522,06521,7002,065
2024-05-172,0852,0852,0522,0818,1002,081
2024-05-162,0792,1392,0552,09018,8002,090
2024-05-152,0702,0862,0492,08117,7002,081
2024-05-142,0292,0812,0162,07037,1002,070
2024-05-132,0352,0931,9712,06869,1002,068
2024-05-101,9602,0981,9602,062175,2002,062
2024-05-091,7651,7851,7611,77010,4001,770
2024-05-081,7721,7791,7701,7701,7001,770
2024-05-071,7881,7881,7681,7803,5001,780
2024-05-021,7621,7881,7621,7881,6001,788
2024-05-011,7881,7901,7621,7625,7001,762
2024-04-301,7861,7861,7511,78413,7001,784
2024-04-261,7511,7541,7221,7546,5001,754
2024-04-251,7601,7651,7361,7398,1001,739
2024-04-241,7361,7501,7301,7485,0001,748
2024-04-231,7321,7451,7231,7293,5001,729
2024-04-221,7421,7421,7281,7321,8001,732
2024-04-191,7151,7311,7101,7306,5001,730
2024-04-181,7041,7151,6981,7151,7001,715
2024-04-171,7291,7401,6951,7039,2001,703
2024-04-161,7751,7751,7171,7245,6001,724
2024-04-151,7771,7771,7771,7774001,777
2024-04-121,7761,7831,7761,7831,4001,783
2024-04-111,7951,7951,7771,7772,2001,777
2024-04-101,7451,7931,7451,7937,3001,793
2024-04-091,7391,7501,7281,7503,7001,750
2024-04-081,7481,7481,7261,7442,1001,744
2024-04-051,7231,7631,7231,7482,2001,748
2024-04-041,7571,7571,7301,7404,8001,740
2024-04-031,7601,7601,7521,7521,6001,752
2024-04-021,8051,8051,7601,7604,3001,760
2024-04-011,8331,8331,7811,7998,6001,799
2024-03-291,7741,8121,7741,8013,5001,801
2024-03-281,7561,7961,7331,7716,9001,771
2024-03-271,8261,8261,8011,8193,5001,819
2024-03-261,8161,8161,7901,8092,9001,809
2024-03-251,7961,8391,7961,8153,7001,815
2024-03-221,7791,8091,7711,8097,7001,809
2024-03-211,7651,7801,7551,7795,1001,779
2024-03-191,7571,7721,7411,7672,3001,767
2024-03-181,7781,7791,7601,7699,6001,769
2024-03-151,7391,7611,7331,76110,7001,761
2024-03-141,7231,7291,7171,7295,4001,729
2024-03-131,7241,7281,7031,7154,9001,715
2024-03-121,7191,7191,6821,70510,5001,705
2024-03-111,7141,7261,7091,71911,8001,719
2024-03-081,7061,7271,7061,7223,6001,722
2024-03-071,7221,7221,7041,7065,3001,706
2024-03-061,7051,7331,7051,7223,6001,722
2024-03-051,7001,7141,6971,7136,4001,713
2024-03-041,7081,7111,7041,7086,6001,708
2024-03-011,7171,7171,7031,7033,4001,703
2024-02-291,7271,7351,7101,7155,6001,715
2024-02-281,7191,7341,7191,7322,5001,732
2024-02-271,7301,7301,7151,7197,7001,719
2024-02-261,7091,7091,6921,7004,5001,700
2024-02-221,7201,7201,7011,7093,1001,709
2024-02-211,7161,7311,6981,7095,7001,709
2024-02-201,7221,7281,7051,7163,9001,716
2024-02-191,6901,7051,6901,70510,5001,705
2024-02-161,6961,7021,6851,7005,9001,700
2024-02-151,6961,7041,6821,68312,9001,683
2024-02-141,7021,7051,6941,7035,1001,703
2024-02-131,7021,7161,6901,71316,8001,713
2024-02-091,7391,7431,6751,71723,8001,717
2024-02-081,7101,7431,6901,72567,8001,725
2024-02-071,8791,9261,8511,87032,6001,870
2024-02-061,8301,8621,8251,85014,8001,850
2024-02-051,8451,8451,8191,8238,3001,823
2024-02-021,8121,8361,8101,8306,9001,830
2024-02-011,8011,8181,8011,8099,6001,809
2024-01-311,8151,8161,8061,8102,8001,810
2024-01-301,8291,8291,8101,8169,5001,816
2024-01-291,7981,8061,7971,8062,8001,806
2024-01-261,7921,8051,7861,7979,1001,797
2024-01-251,7731,7981,7731,7928,2001,792
2024-01-241,7501,7661,7001,7606,5001,760
2024-01-231,8061,8061,7531,75312,9001,753
2024-01-221,7601,8141,7601,80614,2001,806
2024-01-191,7321,7551,7101,7387,2001,738
2024-01-181,7171,7391,7061,7324,5001,732
2024-01-171,7101,7201,6961,7174,3001,717
2024-01-161,7201,7251,6711,6948,0001,694
2024-01-151,7011,7181,7011,7171,8001,717
2024-01-121,7011,7031,6911,7031,1001,703
2024-01-111,7061,7181,6851,7006,6001,700
2024-01-101,6861,7071,6861,7064,4001,706
2024-01-091,7051,7051,6811,6814,4001,681
2024-01-051,7201,7201,6881,7094,3001,709
2024-01-041,7451,7451,6651,72531,2001,725

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