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
2021-04-161,8701,8701,8501,8707001,870
2021-04-151,8701,8701,8701,8705001,870
2021-04-141,8901,8901,8511,8511,0001,851
2021-04-131,9081,9081,8761,8768001,876
2021-04-121,9091,9091,8891,9001,2001,900
2021-04-091,8791,9201,8791,9192,9001,919
2021-04-081,8461,8831,8081,8791,2001,879
2021-04-071,8721,8801,8151,8791,5001,879
2021-04-061,9001,9001,8721,8807001,880
2021-04-051,9071,9071,9021,9021,6001,902
2021-04-021,8671,8671,8501,8512,4001,851
2021-04-011,9451,9501,8711,8864,2001,886
2021-03-311,9331,9501,9011,9392,7001,939
2021-03-301,9241,9401,8521,93112,4001,931
2021-03-291,8931,9251,8931,9186,1001,918
2021-03-261,8901,9041,8821,8932,8001,893
2021-03-251,8711,8891,8711,8894001,889
2021-03-241,8841,8841,8611,8621,3001,862
2021-03-231,8901,9001,8721,8901,5001,890
2021-03-221,8801,9201,8701,8904,1001,890
2021-03-191,8491,8851,8491,8852,9001,885
2021-03-181,8681,8681,8351,8501,7001,850
2021-03-171,8461,8521,8461,8528001,852
2021-03-161,8351,8491,8351,8467001,846
2021-03-151,8321,8461,8321,8351,1001,835
2021-03-121,8301,8471,8301,8472001,847
2021-03-111,8301,8301,8301,8305001,830
2021-03-101,8481,8481,8301,8305001,830
2021-03-091,8361,8481,8361,8485001,848
2021-03-081,8491,8601,8431,8505,3001,850
2021-03-051,8241,8501,8241,8261,1001,826
2021-03-041,8521,8651,8401,8501,8001,850
2021-03-031,8301,8651,8301,8657,5001,865
2021-03-021,8451,8451,8231,84015,8001,840
2021-03-011,8101,8441,8101,84312,4001,843
2021-02-261,8411,8411,7921,8146,5001,814
2021-02-251,8331,8551,8211,8359,6001,835
2021-02-241,8351,8361,8331,8331,3001,833
2021-02-221,8201,8431,8201,8311,3001,831
2021-02-191,8201,8201,7901,8208001,820
2021-02-181,8501,8501,7961,8234,1001,823
2021-02-171,8311,8501,8221,8503,2001,850
2021-02-161,8571,8571,8321,8502,6001,850
2021-02-151,8371,8571,8331,8577,1001,857
2021-02-121,8081,8371,8051,8202,5001,820
2021-02-101,7861,8301,7831,80815,1001,808
2021-02-091,7911,8041,7631,7865,5001,786
2021-02-081,7831,8041,7701,79114,1001,791
2021-02-051,7801,8101,7651,7945,3001,794
2021-02-041,7551,7891,7521,7714,5001,771
2021-02-031,8111,8111,7531,75511,9001,755
2021-02-021,7101,7391,7041,7314,1001,731
2021-02-011,7251,7251,7021,7198,0001,719
2021-01-291,7061,7201,7041,7201,7001,720
2021-01-281,6891,7151,6821,7152,2001,715
2021-01-271,7001,7001,6801,6893,6001,689
2021-01-261,7341,7341,6381,68214,2001,682
2021-01-251,7431,7711,7231,7345,6001,734
2021-01-221,7591,7691,7401,7434,3001,743
2021-01-211,7681,7681,7331,7521,5001,752
2021-01-201,7811,7821,7111,7298,5001,729
2021-01-191,7941,8061,7851,7903,2001,790
2021-01-181,7991,7991,7951,7957001,795
2021-01-151,8011,8041,7941,8046001,804
2021-01-141,7981,7981,7581,7933,0001,793
2021-01-131,7911,8161,7911,8063,4001,806
2021-01-121,8131,8191,7991,8164,8001,816
2021-01-081,8291,8301,8001,80510,6001,805
2021-01-071,8601,8601,8281,8295,7001,829
2021-01-061,8051,8681,8051,8682,9001,868
2021-01-051,8051,8301,8051,8301,3001,830
2021-01-041,8581,8581,8051,8055,5001,805

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