1799 第一建設工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-04-16	1,870	1,870	1,850	1,870	700	1,870
2021-04-15	1,870	1,870	1,870	1,870	500	1,870
2021-04-14	1,890	1,890	1,851	1,851	1,000	1,851
2021-04-13	1,908	1,908	1,876	1,876	800	1,876
2021-04-12	1,909	1,909	1,889	1,900	1,200	1,900
2021-04-09	1,879	1,920	1,879	1,919	2,900	1,919
2021-04-08	1,846	1,883	1,808	1,879	1,200	1,879
2021-04-07	1,872	1,880	1,815	1,879	1,500	1,879
2021-04-06	1,900	1,900	1,872	1,880	700	1,880
2021-04-05	1,907	1,907	1,902	1,902	1,600	1,902
2021-04-02	1,867	1,867	1,850	1,851	2,400	1,851
2021-04-01	1,945	1,950	1,871	1,886	4,200	1,886
2021-03-31	1,933	1,950	1,901	1,939	2,700	1,939
2021-03-30	1,924	1,940	1,852	1,931	12,400	1,931
2021-03-29	1,893	1,925	1,893	1,918	6,100	1,918
2021-03-26	1,890	1,904	1,882	1,893	2,800	1,893
2021-03-25	1,871	1,889	1,871	1,889	400	1,889
2021-03-24	1,884	1,884	1,861	1,862	1,300	1,862
2021-03-23	1,890	1,900	1,872	1,890	1,500	1,890
2021-03-22	1,880	1,920	1,870	1,890	4,100	1,890
2021-03-19	1,849	1,885	1,849	1,885	2,900	1,885
2021-03-18	1,868	1,868	1,835	1,850	1,700	1,850
2021-03-17	1,846	1,852	1,846	1,852	800	1,852
2021-03-16	1,835	1,849	1,835	1,846	700	1,846
2021-03-15	1,832	1,846	1,832	1,835	1,100	1,835
2021-03-12	1,830	1,847	1,830	1,847	200	1,847
2021-03-11	1,830	1,830	1,830	1,830	500	1,830
2021-03-10	1,848	1,848	1,830	1,830	500	1,830
2021-03-09	1,836	1,848	1,836	1,848	500	1,848
2021-03-08	1,849	1,860	1,843	1,850	5,300	1,850
2021-03-05	1,824	1,850	1,824	1,826	1,100	1,826
2021-03-04	1,852	1,865	1,840	1,850	1,800	1,850
2021-03-03	1,830	1,865	1,830	1,865	7,500	1,865
2021-03-02	1,845	1,845	1,823	1,840	15,800	1,840
2021-03-01	1,810	1,844	1,810	1,843	12,400	1,843
2021-02-26	1,841	1,841	1,792	1,814	6,500	1,814
2021-02-25	1,833	1,855	1,821	1,835	9,600	1,835
2021-02-24	1,835	1,836	1,833	1,833	1,300	1,833
2021-02-22	1,820	1,843	1,820	1,831	1,300	1,831
2021-02-19	1,820	1,820	1,790	1,820	800	1,820
2021-02-18	1,850	1,850	1,796	1,823	4,100	1,823
2021-02-17	1,831	1,850	1,822	1,850	3,200	1,850
2021-02-16	1,857	1,857	1,832	1,850	2,600	1,850
2021-02-15	1,837	1,857	1,833	1,857	7,100	1,857
2021-02-12	1,808	1,837	1,805	1,820	2,500	1,820
2021-02-10	1,786	1,830	1,783	1,808	15,100	1,808
2021-02-09	1,791	1,804	1,763	1,786	5,500	1,786
2021-02-08	1,783	1,804	1,770	1,791	14,100	1,791
2021-02-05	1,780	1,810	1,765	1,794	5,300	1,794
2021-02-04	1,755	1,789	1,752	1,771	4,500	1,771
2021-02-03	1,811	1,811	1,753	1,755	11,900	1,755
2021-02-02	1,710	1,739	1,704	1,731	4,100	1,731
2021-02-01	1,725	1,725	1,702	1,719	8,000	1,719
2021-01-29	1,706	1,720	1,704	1,720	1,700	1,720
2021-01-28	1,689	1,715	1,682	1,715	2,200	1,715
2021-01-27	1,700	1,700	1,680	1,689	3,600	1,689
2021-01-26	1,734	1,734	1,638	1,682	14,200	1,682
2021-01-25	1,743	1,771	1,723	1,734	5,600	1,734
2021-01-22	1,759	1,769	1,740	1,743	4,300	1,743
2021-01-21	1,768	1,768	1,733	1,752	1,500	1,752
2021-01-20	1,781	1,782	1,711	1,729	8,500	1,729
2021-01-19	1,794	1,806	1,785	1,790	3,200	1,790
2021-01-18	1,799	1,799	1,795	1,795	700	1,795
2021-01-15	1,801	1,804	1,794	1,804	600	1,804
2021-01-14	1,798	1,798	1,758	1,793	3,000	1,793
2021-01-13	1,791	1,816	1,791	1,806	3,400	1,806
2021-01-12	1,813	1,819	1,799	1,816	4,800	1,816
2021-01-08	1,829	1,830	1,800	1,805	10,600	1,805
2021-01-07	1,860	1,860	1,828	1,829	5,700	1,829
2021-01-06	1,805	1,868	1,805	1,868	2,900	1,868
2021-01-05	1,805	1,830	1,805	1,830	1,300	1,830
2021-01-04	1,858	1,858	1,805	1,805	5,500	1,805

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