1799 第一建設工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-031,8141,8141,8031,8031,0001,803
2020-12-021,8101,8101,8011,8016001,801
2020-12-011,8161,8161,8021,8029001,802
2020-11-301,8201,8201,8051,8176,2001,817
2020-11-271,8021,8181,8021,8181,9001,818
2020-11-261,7831,8051,7831,7981,8001,798
2020-11-251,7971,7971,7671,7831,5001,783
2020-11-241,7431,7691,7431,7579001,757
2020-11-201,7921,7921,7821,7839001,783
2020-11-191,7941,7951,7881,7951,6001,795
2020-11-181,7961,8051,7961,8054001,805
2020-11-171,7991,7991,7961,7964001,796
2020-11-161,8041,8041,7991,7994001,799
2020-11-131,8001,8001,7961,7965001,796
2020-11-121,7941,8031,7941,8031,1001,803
2020-11-111,7951,8041,7951,8042,1001,804
2020-11-101,8091,8091,7961,7971,3001,797
2020-11-091,7991,8031,7991,8008001,800
2020-11-061,8001,8091,8001,8003,5001,800
2020-11-051,8101,8141,8061,8061,3001,806
2020-11-041,8101,8101,8101,8101001,810
2020-11-021,7991,8141,7981,8141,5001,814
2020-10-301,7911,7991,7911,7991,3001,799
2020-10-291,7821,8101,7821,8101,7001,810
2020-10-281,8041,8041,7871,80019,0001,800
2020-10-271,7911,8001,7811,7922,9001,792
2020-10-261,7901,7911,7861,7914001,791
2020-10-231,7851,7921,7851,7904,1001,790
2020-10-221,8001,8001,7841,79118,2001,791
2020-10-211,8001,8151,7991,7992,8001,799
2020-10-201,8001,8071,7971,8004,7001,800
2020-10-191,8001,8021,8001,8001,1001,800
2020-10-161,8001,8021,7971,8002,4001,800
2020-10-151,8001,8031,7781,80014,0001,800
2020-10-141,7931,7931,7921,7931,2001,793
2020-10-131,7791,7931,7551,7933,2001,793
2020-10-121,7501,7931,7501,7706,1001,770
2020-10-091,7681,7901,7681,7902,4001,790
2020-10-08---1,794-1,794
2020-10-071,7821,7951,7821,7941,0001,794
2020-10-061,7791,7871,7791,7828001,782
2020-10-051,8091,8091,7841,7944,9001,794
2020-10-021,7871,7881,7821,7821,0001,782
2020-09-301,7811,7841,7661,7848,6001,784
2020-09-291,7651,7721,7601,7661,4001,766
2020-09-281,7591,7791,7541,7653,1001,765
2020-09-251,7611,7641,7551,7592,1001,759
2020-09-241,7521,7521,7491,7522,1001,752
2020-09-231,7371,7581,7371,7529,0001,752
2020-09-181,7501,7501,7481,7504,3001,750
2020-09-17---1,731-1,731
2020-09-16---1,731-1,731
2020-09-151,7311,7321,7291,7316001,731
2020-09-141,7291,7291,7291,7291001,729
2020-09-111,7501,7501,7211,7295001,729
2020-09-101,7501,7511,7501,7502,0001,750
2020-09-091,7671,7671,7401,7501,7001,750
2020-09-081,7261,7401,7261,7409001,740
2020-09-071,7281,7351,7281,7355001,735
2020-09-041,7441,7611,7411,7506,7001,750
2020-09-031,7461,7501,7451,7481,5001,748
2020-09-021,7361,7501,7361,7462,5001,746
2020-09-011,7441,7441,7301,7442,2001,744
2020-08-311,7501,7501,7321,7457,2001,745
2020-08-281,7321,7381,7271,7311,7001,731
2020-08-271,7401,7501,7401,7441,7001,744
2020-08-261,7311,7531,7311,7532,1001,753
2020-08-251,7051,7491,6801,7451,5001,745
2020-08-241,7641,7641,7261,7302,6001,730
2020-08-211,7621,7681,7491,7643,1001,764
2020-08-201,7501,7721,7311,7724,9001,772
2020-08-191,7361,7561,7361,7512,2001,751
2020-08-181,7301,7671,7011,7322,3001,732
2020-08-171,6941,7151,6941,7159001,715
2020-08-141,6871,7291,6871,7111,3001,711
2020-08-131,6911,7231,6911,7051,5001,705
2020-08-121,6761,6971,6761,6977001,697
2020-08-111,6801,6901,6761,6769001,676
2020-08-071,6791,6991,6431,6943,5001,694
2020-08-061,6871,6921,6421,6797,5001,679
2020-08-051,7001,7011,6601,6604,9001,660
2020-08-041,7051,7231,6931,7233,2001,723
2020-08-031,7101,7231,7021,7235,8001,723
2020-07-311,7241,7241,7061,7133,6001,713
2020-07-301,7301,7511,7101,7498,5001,749
2020-07-291,7991,8001,7401,7443,7001,744
2020-07-281,8161,8161,8021,8141,7001,814
2020-07-271,8631,8631,8161,8207,7001,820
2020-07-221,8051,8101,8001,8083,2001,808
2020-07-211,8051,8221,8051,8072,1001,807
2020-07-201,8081,8231,8081,8231,0001,823
2020-07-171,8201,8271,8141,8272,3001,827
2020-07-161,8291,8291,8291,8291001,829
2020-07-151,8661,8661,8101,83217,4001,832
2020-07-141,8381,8401,8111,8117,6001,811
2020-07-131,8381,8431,8351,8383,2001,838
2020-07-101,8451,8451,8371,8377001,837
2020-07-091,8801,8801,8321,85421,1001,854
2020-07-081,8501,8601,8401,8604,5001,860
2020-07-071,8481,8881,8161,8592,7001,859
2020-07-061,7931,8701,7931,8397,0001,839
2020-07-031,7721,7931,7721,7921,8001,792
2020-07-021,7771,7811,7711,7803,7001,780
2020-07-011,7531,7691,7531,7691,2001,769
2020-06-301,7641,7781,7641,7786,9001,778
2020-06-291,7351,7471,7351,7478,3001,747
2020-06-261,7361,7471,7361,7403,4001,740
2020-06-251,7381,7381,7321,7361,2001,736
2020-06-24---1,738-1,738
2020-06-231,7301,7381,7301,7385001,738
2020-06-221,7301,7321,7301,7322,3001,732
2020-06-191,7371,7371,7341,7346001,734
2020-06-181,7441,7441,7401,7401,2001,740
2020-06-171,7171,7381,7171,7388001,738
2020-06-161,7161,7261,7161,7261,3001,726
2020-06-151,7241,7251,7231,7241,7001,724
2020-06-121,7251,7261,7151,7267,3001,726
2020-06-111,7221,7281,7201,7201,8001,720
2020-06-101,7281,7281,7281,7281001,728
2020-06-091,7311,7311,7201,7282,8001,728
2020-06-081,7311,7321,7211,7312,9001,731
2020-06-05---1,731-1,731
2020-06-041,7371,7371,7191,7316,2001,731
2020-06-031,7251,7341,7181,7229,4001,722
2020-06-021,7331,7331,7281,72810,1001,728
2020-06-011,7371,7381,7341,73420,9001,734
2020-05-291,7001,7221,7001,7228001,722
2020-05-281,7121,7151,7091,7152,4001,715
2020-05-271,7331,7431,7061,73015,7001,730
2020-05-261,7141,7351,7141,7333,9001,733
2020-05-251,7071,7071,7071,7071001,707
2020-05-22---1,718-1,718
2020-05-211,7031,7181,7031,7183,5001,718
2020-05-201,6911,7071,6911,7052,1001,705
2020-05-191,7021,7151,6911,69112,3001,691
2020-05-181,7211,7221,7211,7222001,722
2020-05-151,7151,7201,7151,7204,8001,720
2020-05-141,7221,7251,7211,7254,6001,725
2020-05-131,7471,7471,7331,7333001,733
2020-05-121,7471,7471,7471,7471001,747
2020-05-111,7511,7511,7411,7431,2001,743
2020-05-081,7491,7561,7491,7566001,756
2020-05-071,7461,7481,7451,7485,8001,748
2020-05-011,7231,7341,7231,7321,3001,732
2020-04-301,7291,7381,7271,7338,4001,733
2020-04-281,6911,7131,6911,7093,0001,709
2020-04-271,6901,7011,6801,69031,5001,690
2020-04-241,6901,6901,6821,6825,7001,682
2020-04-231,6981,7021,6871,6904,5001,690
2020-04-221,6801,7001,6801,7007,0001,700
2020-04-211,6941,7051,6921,69512,2001,695
2020-04-201,7001,7001,6951,6968001,696
2020-04-171,7031,7031,6901,7001,8001,700
2020-04-161,6971,7051,6901,6964,0001,696
2020-04-151,7071,7071,7021,7062,7001,706
2020-04-141,7051,7081,7051,7075,8001,707
2020-04-131,6941,7061,6941,7061,0001,706
2020-04-101,7071,7081,7071,7088001,708
2020-04-091,7101,7171,7081,7084,6001,708
2020-04-081,7101,7151,7061,7153,7001,715
2020-04-071,7111,7111,7011,7103,5001,710
2020-04-061,7201,7201,7101,7114,6001,711
2020-04-031,6941,7201,6941,7175,5001,717
2020-04-021,7141,7151,7111,7111,3001,711
2020-04-011,7051,7811,7051,7434,3001,743
2020-03-311,6801,7181,6761,7033,7001,703
2020-03-301,6941,6941,6761,6808,6001,680
2020-03-271,6741,7181,6561,68210,3001,682
2020-03-261,6861,7261,6731,6748,0001,674
2020-03-251,7101,7341,7011,7343,9001,734
2020-03-241,6501,7081,6501,7062,7001,706
2020-03-231,6661,6941,6481,68611,9001,686
2020-03-191,7111,7111,6711,7052,6001,705
2020-03-181,7141,7181,6911,7064,6001,706
2020-03-171,6691,7081,6661,7085,8001,708
2020-03-161,6781,6911,6681,6912,0001,691
2020-03-131,6661,6771,6421,6724,9001,672
2020-03-121,6451,6751,6451,6664,5001,666
2020-03-111,6471,6641,6471,6622,7001,662
2020-03-101,6411,6651,6311,6636,4001,663
2020-03-091,6501,6681,6451,66812,6001,668
2020-03-061,6731,6731,6461,6606,3001,660
2020-03-051,6681,6681,6681,6681001,668
2020-03-041,6541,6571,6511,6561,4001,656
2020-03-031,6871,6871,6591,6591,7001,659
2020-03-021,6751,6751,6521,6689,2001,668
2020-02-281,6601,6771,6471,67112,5001,671
2020-02-271,6821,6821,6651,6658,5001,665
2020-02-261,6611,6901,6611,6896,0001,689
2020-02-251,6521,7011,6521,6848,3001,684
2020-02-211,6951,7151,6951,7026,0001,702
2020-02-201,7661,7721,7171,72314,1001,723
2020-02-191,7721,7781,7721,7735001,773
2020-02-181,7721,7721,7721,7721001,772
2020-02-171,7611,7611,7611,7612001,761
2020-02-141,7641,7971,7601,76011,7001,760
2020-02-131,8041,8041,7921,7921,9001,792
2020-02-121,8111,8111,7951,7991,0001,799
2020-02-101,8001,8081,7901,7964,0001,796
2020-02-071,7931,8281,7811,8282,2001,828
2020-02-061,7981,8101,7561,76013,9001,760
2020-02-051,7971,8391,7931,7938,4001,793
2020-02-041,8051,8421,8001,8225,7001,822
2020-02-031,8001,8051,8001,8051,9001,805
2020-01-311,8091,8101,7951,7954,6001,795
2020-01-301,8101,8101,8031,8032,0001,803
2020-01-291,8181,8181,8111,8115,6001,811
2020-01-281,8001,8171,8001,8171,5001,817
2020-01-271,8051,8181,7951,8011,6001,801
2020-01-241,8101,8101,8081,8108001,810
2020-01-231,7941,8071,7821,8071,1001,807
2020-01-221,7641,8011,7631,8013,2001,801
2020-01-211,7581,7761,7581,7643,1001,764
2020-01-201,7691,7691,7581,7585,2001,758
2020-01-171,7541,7611,7541,7601,4001,760
2020-01-161,7721,7721,7681,7695001,769
2020-01-151,7971,7971,7601,76022,4001,760
2020-01-141,7651,8081,7651,80817,7001,808
2020-01-101,7831,7831,7821,7821,1001,782
2020-01-091,7921,7991,7721,7953,6001,795
2020-01-081,7981,8001,7681,7915,1001,791
2020-01-071,7651,8171,7491,80911,8001,809
2020-01-061,7491,7551,7471,7493,3001,749

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