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 |
|---|---|---|---|---|---|---|
| 2023-02-03 | 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