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
2023-10-02	1,727	1,729	1,690	1,715	12,500	1,715
2023-09-29	1,688	1,725	1,688	1,707	11,000	1,707
2023-09-28	1,685	1,700	1,681	1,688	8,600	1,688
2023-09-27	1,661	1,685	1,660	1,673	11,900	1,673
2023-09-26	1,666	1,679	1,656	1,661	2,100	1,661
2023-09-25	1,647	1,681	1,647	1,681	10,300	1,681
2023-09-22	1,638	1,655	1,638	1,652	2,100	1,652
2023-09-21	1,650	1,663	1,643	1,646	2,300	1,646
2023-09-20	1,649	1,655	1,627	1,642	5,500	1,642
2023-09-19	1,645	1,649	1,638	1,649	3,100	1,649
2023-09-15	1,638	1,660	1,612	1,653	9,400	1,653
2023-09-14	1,640	1,640	1,601	1,612	2,600	1,612
2023-09-13	1,650	1,650	1,629	1,639	4,900	1,639
2023-09-12	1,592	1,645	1,589	1,640	10,700	1,640
2023-09-11	1,559	1,577	1,556	1,575	3,600	1,575
2023-09-08	1,545	1,575	1,545	1,570	8,600	1,570
2023-09-07	1,548	1,551	1,540	1,545	1,800	1,545
2023-09-06	1,567	1,567	1,532	1,548	3,300	1,548
2023-09-05	1,552	1,565	1,541	1,554	4,100	1,554
2023-09-04	1,500	1,605	1,500	1,540	23,700	1,540
2023-09-01	1,498	1,500	1,490	1,496	12,200	1,496
2023-08-31	1,500	1,504	1,495	1,500	1,900	1,500
2023-08-30	1,513	1,513	1,494	1,500	10,500	1,500
2023-08-29	1,511	1,520	1,497	1,507	7,700	1,507
2023-08-28	1,510	1,520	1,505	1,511	6,000	1,511
2023-08-25	1,513	1,530	1,491	1,502	7,000	1,502
2023-08-24	1,530	1,530	1,510	1,522	1,200	1,522
2023-08-23	1,527	1,530	1,524	1,530	1,100	1,530
2023-08-22	1,528	1,544	1,500	1,529	6,000	1,529
2023-08-21	1,493	1,523	1,481	1,523	13,100	1,523
2023-08-18	1,495	1,503	1,490	1,494	5,200	1,494
2023-08-17	1,500	1,510	1,478	1,500	7,200	1,500
2023-08-16	1,500	1,500	1,488	1,491	5,600	1,491
2023-08-15	1,489	1,501	1,489	1,501	600	1,501
2023-08-14	1,494	1,495	1,488	1,488	1,100	1,488
2023-08-10	1,484	1,519	1,484	1,490	3,300	1,490
2023-08-09	1,490	1,490	1,482	1,484	4,800	1,484
2023-08-08	1,482	1,497	1,482	1,491	6,000	1,491
2023-08-07	1,492	1,495	1,481	1,482	8,200	1,482
2023-08-04	1,516	1,516	1,486	1,499	14,100	1,499
2023-08-03	1,499	1,516	1,487	1,502	12,400	1,502
2023-08-02	1,529	1,535	1,473	1,499	24,400	1,499
2023-08-01	1,555	1,555	1,520	1,528	17,500	1,528
2023-07-31	1,558	1,560	1,550	1,553	14,700	1,553
2023-07-28	1,560	1,560	1,551	1,558	3,400	1,558
2023-07-27	1,558	1,569	1,558	1,560	4,200	1,560
2023-07-26	1,565	1,565	1,545	1,556	7,000	1,556
2023-07-25	1,572	1,572	1,570	1,570	200	1,570
2023-07-24	1,551	1,574	1,545	1,560	16,400	1,560
2023-07-21	1,546	1,559	1,541	1,550	12,200	1,550
2023-07-20	1,557	1,558	1,546	1,546	6,300	1,546
2023-07-19	1,549	1,579	1,549	1,557	53,000	1,557
2023-07-18	1,553	1,565	1,540	1,549	53,800	1,549
2023-07-14	1,540	1,578	1,522	1,549	25,500	1,549
2023-07-13	1,547	1,551	1,521	1,541	13,000	1,541
2023-07-12	1,562	1,562	1,542	1,552	10,300	1,552
2023-07-11	1,559	1,571	1,554	1,560	11,200	1,560
2023-07-10	1,539	1,568	1,530	1,566	20,700	1,566
2023-07-07	1,530	1,547	1,525	1,537	9,500	1,537
2023-07-06	1,571	1,574	1,540	1,550	9,500	1,550
2023-07-05	1,575	1,588	1,567	1,578	62,800	1,578
2023-07-04	1,560	1,562	1,552	1,559	9,500	1,559
2023-07-03	1,543	1,565	1,533	1,564	33,500	1,564
2023-06-30	1,526	1,534	1,513	1,533	10,400	1,533
2023-06-29	1,529	1,530	1,513	1,524	5,000	1,524
2023-06-28	1,536	1,536	1,519	1,529	12,600	1,529
2023-06-27	1,506	1,514	1,501	1,507	5,500	1,507
2023-06-26	1,535	1,538	1,501	1,516	8,700	1,516
2023-06-23	1,565	1,565	1,523	1,535	17,100	1,535
2023-06-22	1,548	1,572	1,534	1,547	31,900	1,547
2023-06-21	1,513	1,546	1,510	1,523	29,900	1,523
2023-06-20	1,529	1,529	1,488	1,509	37,800	1,509
2023-06-19	1,452	1,460	1,451	1,451	5,400	1,451
2023-06-16	1,451	1,452	1,442	1,448	7,900	1,448
2023-06-15	1,455	1,457	1,451	1,451	10,700	1,451
2023-06-14	1,467	1,467	1,455	1,455	2,700	1,455
2023-06-13	1,473	1,481	1,470	1,470	2,200	1,470
2023-06-12	1,480	1,480	1,473	1,473	1,500	1,473
2023-06-09	1,476	1,482	1,475	1,476	1,800	1,476
2023-06-08	1,481	1,484	1,476	1,476	2,500	1,476
2023-06-07	1,499	1,499	1,481	1,481	1,200	1,481
2023-06-06	1,499	1,500	1,499	1,499	400	1,499
2023-06-05	1,512	1,512	1,475	1,496	4,400	1,496
2023-06-02	1,501	1,504	1,496	1,504	900	1,504
2023-06-01	1,491	1,500	1,490	1,500	3,900	1,500
2023-05-31	1,500	1,508	1,492	1,501	2,800	1,501
2023-05-30	1,514	1,514	1,505	1,506	10,800	1,506
2023-05-29	1,510	1,513	1,502	1,510	15,900	1,510
2023-05-26	1,526	1,530	1,514	1,518	3,700	1,518
2023-05-25	1,521	1,534	1,521	1,527	3,400	1,527
2023-05-24	1,517	1,530	1,511	1,521	2,900	1,521
2023-05-23	1,543	1,549	1,511	1,511	5,200	1,511
2023-05-22	1,495	1,558	1,495	1,555	9,800	1,555
2023-05-19	1,484	1,496	1,480	1,495	7,800	1,495
2023-05-18	1,490	1,490	1,465	1,479	18,900	1,479
2023-05-17	1,430	1,440	1,420	1,430	6,800	1,430
2023-05-16	1,460	1,465	1,430	1,430	3,000	1,430
2023-05-15	1,457	1,463	1,435	1,458	2,200	1,458
2023-05-12	1,458	1,464	1,454	1,464	7,400	1,464
2023-05-11	1,447	1,470	1,441	1,458	35,200	1,458
2023-05-10	1,462	1,491	1,456	1,487	17,100	1,487
2023-05-09	1,453	1,469	1,451	1,464	6,700	1,464
2023-05-08	1,445	1,455	1,442	1,451	11,300	1,451
2023-05-02	1,440	1,440	1,426	1,440	7,400	1,440
2023-05-01	1,419	1,437	1,413	1,435	17,400	1,435
2023-04-28	1,410	1,418	1,405	1,413	36,200	1,413
2023-04-27	1,395	1,410	1,395	1,410	4,800	1,410
2023-04-26	1,400	1,406	1,400	1,404	3,900	1,404
2023-04-25	1,404	1,404	1,396	1,396	600	1,396
2023-04-24	1,406	1,406	1,399	1,399	2,200	1,399
2023-04-21	1,397	1,400	1,396	1,396	3,800	1,396
2023-04-20	1,395	1,395	1,390	1,390	700	1,390
2023-04-19	1,391	1,394	1,391	1,392	1,300	1,392
2023-04-18	1,396	1,399	1,390	1,390	1,900	1,390
2023-04-17	1,400	1,401	1,396	1,396	300	1,396
2023-04-14	1,385	1,404	1,385	1,397	3,900	1,397
2023-04-13	1,391	1,395	1,385	1,385	3,900	1,385
2023-04-12	1,391	1,398	1,391	1,395	1,900	1,395
2023-04-11	1,391	1,396	1,391	1,391	600	1,391
2023-04-10	1,390	1,397	1,390	1,395	800	1,395
2023-04-07	1,392	1,392	1,386	1,389	700	1,389
2023-04-06	1,392	1,392	1,391	1,391	300	1,391
2023-04-05	1,398	1,400	1,391	1,391	1,600	1,391
2023-04-04	1,407	1,407	1,402	1,402	700	1,402
2023-04-03	1,406	1,406	1,398	1,401	3,100	1,401
2023-03-31	1,387	1,398	1,387	1,398	2,200	1,398
2023-03-30	1,368	1,388	1,365	1,387	3,900	1,387
2023-03-29	1,410	1,415	1,407	1,413	17,100	1,413
2023-03-28	1,412	1,413	1,406	1,412	58,600	1,412
2023-03-27	1,401	1,416	1,401	1,410	31,100	1,410
2023-03-24	1,415	1,418	1,381	1,401	20,300	1,401
2023-03-23	1,411	1,414	1,401	1,410	15,200	1,410
2023-03-22	1,410	1,412	1,403	1,410	2,800	1,410
2023-03-20	1,399	1,412	1,394	1,404	2,000	1,404
2023-03-17	1,403	1,450	1,380	1,387	7,200	1,387
2023-03-16	1,400	1,400	1,365	1,375	5,100	1,375
2023-03-15	1,385	1,410	1,383	1,409	1,700	1,409
2023-03-14	1,401	1,403	1,370	1,382	4,000	1,382
2023-03-13	1,401	1,411	1,390	1,411	3,400	1,411
2023-03-10	1,419	1,419	1,408	1,418	6,900	1,418
2023-03-09	1,425	1,425	1,414	1,414	2,500	1,414
2023-03-08	1,410	1,427	1,408	1,411	2,600	1,411
2023-03-07	1,419	1,419	1,380	1,405	3,800	1,405
2023-03-06	1,427	1,427	1,410	1,419	9,500	1,419
2023-03-03	1,422	1,422	1,413	1,421	2,500	1,421
2023-03-02	1,427	1,427	1,416	1,420	1,800	1,420
2023-03-01	1,425	1,429	1,417	1,428	9,100	1,428
2023-02-28	1,389	1,409	1,389	1,400	3,700	1,400
2023-02-27	1,365	1,390	1,365	1,389	4,500	1,389
2023-02-24	1,365	1,372	1,361	1,361	4,000	1,361
2023-02-22	1,359	1,365	1,352	1,365	3,000	1,365
2023-02-21	1,341	1,362	1,341	1,362	5,900	1,362
2023-02-20	1,340	1,346	1,340	1,340	8,200	1,340
2023-02-17	1,346	1,346	1,340	1,340	6,300	1,340
2023-02-16	1,343	1,346	1,342	1,343	5,700	1,343
2023-02-15	1,345	1,346	1,338	1,346	3,100	1,346
2023-02-14	1,345	1,348	1,341	1,342	2,100	1,342
2023-02-13	1,342	1,342	1,334	1,339	4,200	1,339
2023-02-10	1,344	1,347	1,343	1,343	4,100	1,343
2023-02-09	1,345	1,348	1,344	1,344	3,200	1,344
2023-02-08	1,350	1,350	1,344	1,346	7,800	1,346
2023-02-07	1,355	1,355	1,343	1,347	10,200	1,347
2023-02-06	1,355	1,359	1,348	1,351	14,400	1,351
2023-02-03	1,351	1,351	1,337	1,347	8,600	1,347
2023-02-02	1,357	1,357	1,340	1,348	8,500	1,348
2023-02-01	1,364	1,364	1,347	1,354	6,400	1,354
2023-01-31	1,351	1,386	1,348	1,359	10,900	1,359
2023-01-30	1,359	1,359	1,347	1,354	17,100	1,354
2023-01-27	1,354	1,363	1,347	1,354	15,000	1,354
2023-01-26	1,343	1,346	1,340	1,343	9,200	1,343
2023-01-25	1,341	1,342	1,336	1,342	7,800	1,342
2023-01-24	1,339	1,342	1,335	1,336	5,600	1,336
2023-01-23	1,354	1,354	1,337	1,339	3,400	1,339
2023-01-20	1,335	1,335	1,333	1,335	1,000	1,335
2023-01-19	1,336	1,341	1,335	1,341	1,600	1,341
2023-01-18	1,353	1,353	1,336	1,336	4,000	1,336
2023-01-17	1,344	1,349	1,343	1,346	1,300	1,346
2023-01-16	1,350	1,350	1,344	1,344	1,800	1,344
2023-01-13	1,346	1,352	1,346	1,350	800	1,350
2023-01-12	1,360	1,360	1,344	1,346	3,200	1,346
2023-01-11	1,355	1,362	1,350	1,355	2,200	1,355
2023-01-10	1,372	1,372	1,350	1,353	3,300	1,353
2023-01-06	1,386	1,386	1,364	1,372	4,400	1,372
2023-01-05	1,405	1,405	1,382	1,382	3,800	1,382
2023-01-04	1,415	1,415	1,397	1,400	3,600	1,400

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