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
2022-01-191,8831,8841,8481,8482,2001,848
2022-01-181,9201,9221,9001,9006,6001,900
2022-01-171,9221,9221,9001,9013,5001,901
2022-01-141,9761,9761,9091,9301,3001,930
2022-01-132,0002,0002,0002,0001002,000
2022-01-121,9932,0071,9302,0007,9002,000
2022-01-111,9872,0201,9622,0019,1002,001
2022-01-071,9902,0141,9902,0142,6002,014
2022-01-061,9992,0361,9992,00110,2002,001
2022-01-052,0332,0472,0202,0473,1002,047
2022-01-042,0182,0332,0182,0193,5002,019

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