1799 第一建設工業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-031,3511,3511,3371,3478,6001,347
2023-02-021,3571,3571,3401,3488,5001,348
2023-02-011,3641,3641,3471,3546,4001,354
2023-01-311,3511,3861,3481,35910,9001,359
2023-01-301,3591,3591,3471,35417,1001,354
2023-01-271,3541,3631,3471,35415,0001,354
2023-01-261,3431,3461,3401,3439,2001,343
2023-01-251,3411,3421,3361,3427,8001,342
2023-01-241,3391,3421,3351,3365,6001,336
2023-01-231,3541,3541,3371,3393,4001,339
2023-01-201,3351,3351,3331,3351,0001,335
2023-01-191,3361,3411,3351,3411,6001,341
2023-01-181,3531,3531,3361,3364,0001,336
2023-01-171,3441,3491,3431,3461,3001,346
2023-01-161,3501,3501,3441,3441,8001,344
2023-01-131,3461,3521,3461,3508001,350
2023-01-121,3601,3601,3441,3463,2001,346
2023-01-111,3551,3621,3501,3552,2001,355
2023-01-101,3721,3721,3501,3533,3001,353
2023-01-061,3861,3861,3641,3724,4001,372
2023-01-051,4051,4051,3821,3823,8001,382
2023-01-041,4151,4151,3971,4003,6001,400

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