1799 第一建設工業(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 1,465 | 1,465 | 1,441 | 1,441 | 3,700 | 1,441 |
| 2022-09-27 | 1,478 | 1,478 | 1,451 | 1,465 | 8,500 | 1,465 |
| 2022-09-26 | 1,450 | 1,458 | 1,445 | 1,448 | 2,300 | 1,448 |
| 2022-09-22 | 1,451 | 1,452 | 1,450 | 1,450 | 3,800 | 1,450 |
| 2022-09-21 | 1,465 | 1,465 | 1,457 | 1,459 | 400 | 1,459 |
| 2022-09-20 | 1,465 | 1,468 | 1,465 | 1,465 | 1,100 | 1,465 |
| 2022-09-16 | 1,459 | 1,465 | 1,459 | 1,465 | 2,300 | 1,465 |
| 2022-09-15 | 1,456 | 1,456 | 1,450 | 1,456 | 1,400 | 1,456 |
| 2022-09-14 | 1,436 | 1,437 | 1,436 | 1,436 | 2,400 | 1,436 |
| 2022-09-13 | 1,431 | 1,445 | 1,431 | 1,437 | 2,300 | 1,437 |
| 2022-09-12 | 1,436 | 1,450 | 1,436 | 1,446 | 3,700 | 1,446 |
| 2022-09-09 | 1,452 | 1,458 | 1,445 | 1,458 | 2,800 | 1,458 |
| 2022-09-08 | 1,454 | 1,459 | 1,448 | 1,452 | 3,700 | 1,452 |
| 2022-09-07 | 1,455 | 1,459 | 1,414 | 1,459 | 4,300 | 1,459 |
| 2022-09-06 | 1,469 | 1,469 | 1,452 | 1,465 | 3,100 | 1,465 |
| 2022-09-05 | 1,467 | 1,469 | 1,455 | 1,469 | 3,400 | 1,469 |
| 2022-09-02 | 1,457 | 1,457 | 1,442 | 1,452 | 2,200 | 1,452 |
| 2022-09-01 | 1,470 | 1,471 | 1,450 | 1,453 | 2,800 | 1,453 |
| 2022-08-31 | 1,417 | 1,460 | 1,417 | 1,460 | 4,700 | 1,460 |
| 2022-08-30 | 1,450 | 1,462 | 1,384 | 1,417 | 26,000 | 1,417 |
| 2022-08-29 | 1,394 | 1,420 | 1,376 | 1,405 | 3,800 | 1,405 |
| 2022-08-26 | 1,379 | 1,406 | 1,379 | 1,403 | 11,000 | 1,403 |
| 2022-08-25 | 1,368 | 1,379 | 1,368 | 1,379 | 2,400 | 1,379 |
| 2022-08-24 | 1,360 | 1,376 | 1,360 | 1,368 | 4,600 | 1,368 |
| 2022-08-23 | 1,377 | 1,382 | 1,353 | 1,353 | 4,700 | 1,353 |
| 2022-08-22 | 1,399 | 1,399 | 1,376 | 1,376 | 2,600 | 1,376 |
| 2022-08-19 | 1,398 | 1,399 | 1,393 | 1,399 | 1,700 | 1,399 |
| 2022-08-18 | 1,384 | 1,389 | 1,375 | 1,383 | 3,000 | 1,383 |
| 2022-08-17 | 1,375 | 1,385 | 1,375 | 1,384 | 1,200 | 1,384 |
| 2022-08-16 | 1,370 | 1,375 | 1,370 | 1,375 | 2,600 | 1,375 |
| 2022-08-15 | 1,375 | 1,378 | 1,358 | 1,372 | 4,100 | 1,372 |
| 2022-08-12 | 1,360 | 1,368 | 1,358 | 1,368 | 3,800 | 1,368 |
| 2022-08-10 | 1,367 | 1,367 | 1,350 | 1,357 | 2,700 | 1,357 |
| 2022-08-09 | 1,366 | 1,367 | 1,350 | 1,367 | 2,000 | 1,367 |
| 2022-08-08 | 1,376 | 1,384 | 1,370 | 1,378 | 6,200 | 1,378 |
| 2022-08-05 | 1,375 | 1,382 | 1,374 | 1,378 | 5,600 | 1,378 |
| 2022-08-04 | 1,367 | 1,379 | 1,352 | 1,370 | 8,700 | 1,370 |
| 2022-08-03 | 1,340 | 1,359 | 1,330 | 1,359 | 5,300 | 1,359 |
| 2022-08-02 | 1,330 | 1,335 | 1,330 | 1,330 | 12,600 | 1,330 |
| 2022-08-01 | 1,325 | 1,335 | 1,319 | 1,330 | 21,400 | 1,330 |
| 2022-07-29 | 1,314 | 1,350 | 1,314 | 1,325 | 13,800 | 1,325 |
| 2022-07-28 | 1,321 | 1,324 | 1,314 | 1,314 | 44,900 | 1,314 |
| 2022-07-27 | 1,322 | 1,326 | 1,320 | 1,321 | 7,200 | 1,321 |
| 2022-07-26 | 1,326 | 1,335 | 1,322 | 1,323 | 22,300 | 1,323 |
| 2022-07-25 | 1,340 | 1,344 | 1,335 | 1,335 | 3,500 | 1,335 |
| 2022-07-22 | 1,350 | 1,356 | 1,342 | 1,343 | 4,300 | 1,343 |
| 2022-07-21 | 1,356 | 1,357 | 1,353 | 1,353 | 6,300 | 1,353 |
| 2022-07-20 | 1,367 | 1,368 | 1,360 | 1,360 | 2,600 | 1,360 |
| 2022-07-19 | 1,364 | 1,367 | 1,364 | 1,365 | 1,100 | 1,365 |
| 2022-07-15 | 1,374 | 1,374 | 1,362 | 1,364 | 4,800 | 1,364 |
| 2022-07-14 | 1,370 | 1,376 | 1,366 | 1,374 | 3,100 | 1,374 |
| 2022-07-13 | 1,375 | 1,390 | 1,374 | 1,380 | 33,500 | 1,380 |
| 2022-07-12 | 1,372 | 1,376 | 1,363 | 1,374 | 5,500 | 1,374 |
| 2022-07-11 | 1,393 | 1,393 | 1,380 | 1,391 | 9,900 | 1,391 |
| 2022-07-08 | 1,358 | 1,368 | 1,351 | 1,363 | 7,100 | 1,363 |
| 2022-07-07 | 1,346 | 1,362 | 1,345 | 1,358 | 4,600 | 1,358 |
| 2022-07-06 | 1,353 | 1,360 | 1,345 | 1,354 | 48,600 | 1,354 |
| 2022-07-05 | 1,317 | 1,332 | 1,317 | 1,323 | 7,300 | 1,323 |
| 2022-07-04 | 1,305 | 1,325 | 1,305 | 1,323 | 9,700 | 1,323 |
| 2022-07-01 | 1,298 | 1,306 | 1,298 | 1,299 | 7,700 | 1,299 |
| 2022-06-30 | 1,296 | 1,301 | 1,295 | 1,295 | 3,300 | 1,295 |
| 2022-06-29 | 1,304 | 1,304 | 1,295 | 1,299 | 10,400 | 1,299 |
| 2022-06-28 | 1,304 | 1,305 | 1,290 | 1,292 | 72,700 | 1,292 |
| 2022-06-27 | 1,305 | 1,310 | 1,304 | 1,304 | 3,800 | 1,304 |
| 2022-06-24 | 1,306 | 1,313 | 1,297 | 1,299 | 4,600 | 1,299 |
| 2022-06-23 | 1,300 | 1,311 | 1,300 | 1,305 | 2,700 | 1,305 |
| 2022-06-22 | 1,296 | 1,299 | 1,292 | 1,292 | 8,900 | 1,292 |
| 2022-06-21 | 1,295 | 1,306 | 1,290 | 1,293 | 6,400 | 1,293 |
| 2022-06-20 | 1,310 | 1,331 | 1,295 | 1,295 | 4,000 | 1,295 |
| 2022-06-17 | 1,315 | 1,315 | 1,295 | 1,303 | 31,700 | 1,303 |
| 2022-06-16 | 1,333 | 1,341 | 1,281 | 1,318 | 6,900 | 1,318 |
| 2022-06-15 | 1,334 | 1,339 | 1,329 | 1,329 | 2,700 | 1,329 |
| 2022-06-14 | 1,333 | 1,341 | 1,333 | 1,333 | 2,700 | 1,333 |
| 2022-06-13 | 1,352 | 1,355 | 1,340 | 1,340 | 4,700 | 1,340 |
| 2022-06-10 | 1,369 | 1,370 | 1,356 | 1,356 | 600 | 1,356 |
| 2022-06-09 | 1,362 | 1,373 | 1,353 | 1,369 | 1,600 | 1,369 |
| 2022-06-08 | 1,374 | 1,391 | 1,355 | 1,355 | 5,000 | 1,355 |
| 2022-06-07 | 1,370 | 1,370 | 1,353 | 1,362 | 3,800 | 1,362 |
| 2022-06-06 | 1,365 | 1,387 | 1,355 | 1,360 | 10,300 | 1,360 |
| 2022-06-03 | 1,350 | 1,365 | 1,347 | 1,355 | 3,400 | 1,355 |
| 2022-06-02 | 1,345 | 1,355 | 1,344 | 1,347 | 5,600 | 1,347 |
| 2022-06-01 | 1,340 | 1,350 | 1,338 | 1,339 | 3,800 | 1,339 |
| 2022-05-31 | 1,354 | 1,355 | 1,337 | 1,341 | 4,300 | 1,341 |
| 2022-05-30 | 1,352 | 1,357 | 1,340 | 1,351 | 11,500 | 1,351 |
| 2022-05-27 | 1,313 | 1,339 | 1,311 | 1,331 | 4,000 | 1,331 |
| 2022-05-26 | 1,331 | 1,338 | 1,314 | 1,314 | 5,000 | 1,314 |
| 2022-05-25 | 1,329 | 1,350 | 1,329 | 1,336 | 3,800 | 1,336 |
| 2022-05-24 | 1,334 | 1,350 | 1,301 | 1,329 | 2,700 | 1,329 |
| 2022-05-23 | 1,290 | 1,340 | 1,290 | 1,334 | 10,100 | 1,334 |
| 2022-05-20 | 1,275 | 1,291 | 1,274 | 1,284 | 4,100 | 1,284 |
| 2022-05-19 | 1,265 | 1,279 | 1,258 | 1,259 | 8,100 | 1,259 |
| 2022-05-18 | 1,291 | 1,299 | 1,280 | 1,287 | 4,700 | 1,287 |
| 2022-05-17 | 1,310 | 1,330 | 1,291 | 1,291 | 3,900 | 1,291 |
| 2022-05-16 | 1,315 | 1,315 | 1,300 | 1,300 | 900 | 1,300 |
| 2022-05-13 | 1,310 | 1,320 | 1,308 | 1,315 | 1,900 | 1,315 |
| 2022-05-12 | 1,315 | 1,320 | 1,298 | 1,311 | 5,700 | 1,311 |
| 2022-05-11 | 1,265 | 1,310 | 1,265 | 1,310 | 1,300 | 1,310 |
| 2022-05-10 | 1,263 | 1,299 | 1,263 | 1,264 | 4,200 | 1,264 |
| 2022-05-09 | 1,295 | 1,295 | 1,266 | 1,271 | 8,500 | 1,271 |
| 2022-05-06 | 1,305 | 1,317 | 1,296 | 1,296 | 7,000 | 1,296 |
| 2022-05-02 | 1,315 | 1,360 | 1,291 | 1,305 | 15,200 | 1,305 |
| 2022-04-28 | 1,282 | 1,297 | 1,275 | 1,285 | 6,300 | 1,285 |
| 2022-04-27 | 1,306 | 1,310 | 1,270 | 1,291 | 15,800 | 1,291 |
| 2022-04-26 | 1,372 | 1,374 | 1,335 | 1,336 | 23,500 | 1,336 |
| 2022-04-25 | 1,371 | 1,381 | 1,352 | 1,372 | 7,300 | 1,372 |
| 2022-04-22 | 1,416 | 1,416 | 1,381 | 1,382 | 3,600 | 1,382 |
| 2022-04-21 | 1,417 | 1,421 | 1,391 | 1,403 | 11,700 | 1,403 |
| 2022-04-20 | 1,439 | 1,439 | 1,406 | 1,409 | 3,700 | 1,409 |
| 2022-04-19 | 1,427 | 1,465 | 1,427 | 1,439 | 2,800 | 1,439 |
| 2022-04-18 | 1,472 | 1,472 | 1,434 | 1,434 | 2,000 | 1,434 |
| 2022-04-15 | 1,486 | 1,500 | 1,472 | 1,472 | 5,100 | 1,472 |
| 2022-04-14 | 1,497 | 1,497 | 1,485 | 1,486 | 2,700 | 1,486 |
| 2022-04-13 | 1,490 | 1,511 | 1,490 | 1,497 | 4,800 | 1,497 |
| 2022-04-12 | 1,481 | 1,516 | 1,466 | 1,485 | 5,200 | 1,485 |
| 2022-04-11 | 1,495 | 1,495 | 1,481 | 1,481 | 3,600 | 1,481 |
| 2022-04-08 | 1,509 | 1,509 | 1,475 | 1,492 | 16,000 | 1,492 |
| 2022-04-07 | 1,497 | 1,504 | 1,481 | 1,486 | 7,700 | 1,486 |
| 2022-04-06 | 1,493 | 1,521 | 1,492 | 1,497 | 4,800 | 1,497 |
| 2022-04-05 | 1,497 | 1,523 | 1,488 | 1,501 | 4,400 | 1,501 |
| 2022-04-04 | 1,511 | 1,511 | 1,495 | 1,501 | 4,500 | 1,501 |
| 2022-04-01 | 1,489 | 1,509 | 1,489 | 1,494 | 7,400 | 1,494 |
| 2022-03-31 | 1,552 | 1,552 | 1,480 | 1,480 | 14,100 | 1,480 |
| 2022-03-30 | 1,566 | 1,566 | 1,544 | 1,545 | 17,600 | 1,545 |
| 2022-03-29 | 1,573 | 1,573 | 1,566 | 1,566 | 5,200 | 1,566 |
| 2022-03-28 | 1,584 | 1,591 | 1,566 | 1,570 | 11,700 | 1,570 |
| 2022-03-25 | 1,583 | 1,618 | 1,570 | 1,570 | 11,700 | 1,570 |
| 2022-03-24 | 1,584 | 1,600 | 1,580 | 1,581 | 6,000 | 1,581 |
| 2022-03-23 | 1,587 | 1,594 | 1,582 | 1,582 | 4,000 | 1,582 |
| 2022-03-22 | 1,625 | 1,625 | 1,583 | 1,587 | 4,600 | 1,587 |
| 2022-03-18 | 1,631 | 1,655 | 1,625 | 1,625 | 6,800 | 1,625 |
| 2022-03-17 | 1,632 | 1,660 | 1,602 | 1,638 | 4,800 | 1,638 |
| 2022-03-16 | 1,665 | 1,665 | 1,631 | 1,631 | 1,300 | 1,631 |
| 2022-03-15 | 1,684 | 1,684 | 1,621 | 1,668 | 5,500 | 1,668 |
| 2022-03-14 | 1,689 | 1,714 | 1,671 | 1,671 | 1,200 | 1,671 |
| 2022-03-11 | 1,740 | 1,740 | 1,700 | 1,700 | 2,600 | 1,700 |
| 2022-03-10 | 1,720 | 1,720 | 1,705 | 1,715 | 2,200 | 1,715 |
| 2022-03-09 | 1,711 | 1,742 | 1,702 | 1,720 | 4,400 | 1,720 |
| 2022-03-08 | 1,726 | 1,749 | 1,720 | 1,720 | 5,800 | 1,720 |
| 2022-03-07 | 1,741 | 1,741 | 1,726 | 1,740 | 2,800 | 1,740 |
| 2022-03-04 | 1,770 | 1,770 | 1,722 | 1,724 | 900 | 1,724 |
| 2022-03-03 | 1,770 | 1,780 | 1,769 | 1,775 | 600 | 1,775 |
| 2022-03-02 | 1,763 | 1,764 | 1,761 | 1,761 | 6,500 | 1,761 |
| 2022-03-01 | 1,762 | 1,766 | 1,746 | 1,750 | 2,300 | 1,750 |
| 2022-02-28 | 1,760 | 1,790 | 1,760 | 1,770 | 2,800 | 1,770 |
| 2022-02-25 | 1,715 | 1,757 | 1,715 | 1,755 | 1,100 | 1,755 |
| 2022-02-24 | 1,742 | 1,749 | 1,710 | 1,710 | 800 | 1,710 |
| 2022-02-22 | 1,747 | 1,759 | 1,737 | 1,749 | 3,700 | 1,749 |
| 2022-02-21 | 1,750 | 1,764 | 1,744 | 1,747 | 3,500 | 1,747 |
| 2022-02-18 | 1,763 | 1,774 | 1,751 | 1,751 | 2,000 | 1,751 |
| 2022-02-17 | 1,792 | 1,815 | 1,761 | 1,763 | 2,900 | 1,763 |
| 2022-02-16 | 1,879 | 1,879 | 1,832 | 1,832 | 700 | 1,832 |
| 2022-02-15 | 1,796 | 1,845 | 1,796 | 1,845 | 300 | 1,845 |
| 2022-02-14 | 1,793 | 1,801 | 1,793 | 1,796 | 600 | 1,796 |
| 2022-02-10 | 1,775 | 1,881 | 1,775 | 1,789 | 11,300 | 1,789 |
| 2022-02-09 | 1,779 | 1,845 | 1,768 | 1,775 | 4,400 | 1,775 |
| 2022-02-08 | 1,776 | 1,778 | 1,776 | 1,778 | 300 | 1,778 |
| 2022-02-07 | 1,847 | 1,847 | 1,783 | 1,816 | 3,000 | 1,816 |
| 2022-02-04 | 1,835 | 1,869 | 1,798 | 1,869 | 2,800 | 1,869 |
| 2022-02-03 | 1,787 | 1,816 | 1,787 | 1,816 | 1,200 | 1,816 |
| 2022-02-02 | 1,753 | 1,817 | 1,753 | 1,782 | 1,400 | 1,782 |
| 2022-02-01 | 1,777 | 1,777 | 1,753 | 1,753 | 600 | 1,753 |
| 2022-01-31 | 1,785 | 1,825 | 1,711 | 1,771 | 7,600 | 1,771 |
| 2022-01-28 | 1,750 | 1,775 | 1,750 | 1,766 | 1,900 | 1,766 |
| 2022-01-27 | 1,745 | 1,781 | 1,745 | 1,750 | 2,500 | 1,750 |
| 2022-01-26 | 1,731 | 1,750 | 1,731 | 1,749 | 2,100 | 1,749 |
| 2022-01-25 | 1,750 | 1,783 | 1,731 | 1,731 | 13,400 | 1,731 |
| 2022-01-24 | 1,819 | 1,823 | 1,744 | 1,744 | 6,300 | 1,744 |
| 2022-01-21 | 1,850 | 1,850 | 1,771 | 1,820 | 6,800 | 1,820 |
| 2022-01-20 | 1,850 | 1,856 | 1,822 | 1,850 | 3,100 | 1,850 |
| 2022-01-19 | 1,883 | 1,884 | 1,848 | 1,848 | 2,200 | 1,848 |
| 2022-01-18 | 1,920 | 1,922 | 1,900 | 1,900 | 6,600 | 1,900 |
| 2022-01-17 | 1,922 | 1,922 | 1,900 | 1,901 | 3,500 | 1,901 |
| 2022-01-14 | 1,976 | 1,976 | 1,909 | 1,930 | 1,300 | 1,930 |
| 2022-01-13 | 2,000 | 2,000 | 2,000 | 2,000 | 100 | 2,000 |
| 2022-01-12 | 1,993 | 2,007 | 1,930 | 2,000 | 7,900 | 2,000 |
| 2022-01-11 | 1,987 | 2,020 | 1,962 | 2,001 | 9,100 | 2,001 |
| 2022-01-07 | 1,990 | 2,014 | 1,990 | 2,014 | 2,600 | 2,014 |
| 2022-01-06 | 1,999 | 2,036 | 1,999 | 2,001 | 10,200 | 2,001 |
| 2022-01-05 | 2,033 | 2,047 | 2,020 | 2,047 | 3,100 | 2,047 |
| 2022-01-04 | 2,018 | 2,033 | 2,018 | 2,019 | 3,500 | 2,019 |
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
