1799 第一建設工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,191 | 2,255 | 2,189 | 2,224 | 8,000 | 2,224 |
| 2024-07-25 | 2,180 | 2,199 | 2,177 | 2,190 | 4,600 | 2,190 |
| 2024-07-24 | 2,177 | 2,237 | 2,177 | 2,187 | 2,800 | 2,187 |
| 2024-07-23 | 2,237 | 2,251 | 2,157 | 2,203 | 4,700 | 2,203 |
| 2024-07-22 | 2,251 | 2,264 | 2,191 | 2,223 | 3,000 | 2,223 |
| 2024-07-19 | 2,318 | 2,321 | 2,265 | 2,265 | 2,300 | 2,265 |
| 2024-07-18 | 2,367 | 2,367 | 2,288 | 2,310 | 5,800 | 2,310 |
| 2024-07-17 | 2,420 | 2,420 | 2,367 | 2,367 | 1,600 | 2,367 |
| 2024-07-16 | 2,498 | 2,499 | 2,358 | 2,408 | 56,800 | 2,408 |
| 2024-07-12 | 2,438 | 2,524 | 2,427 | 2,486 | 22,300 | 2,486 |
| 2024-07-11 | 2,432 | 2,447 | 2,391 | 2,443 | 5,900 | 2,443 |
| 2024-07-10 | 2,461 | 2,480 | 2,380 | 2,431 | 6,100 | 2,431 |
| 2024-07-09 | 2,470 | 2,516 | 2,447 | 2,491 | 6,700 | 2,491 |
| 2024-07-08 | 2,500 | 2,541 | 2,425 | 2,470 | 71,700 | 2,470 |
| 2024-07-05 | 2,430 | 2,430 | 2,376 | 2,425 | 20,400 | 2,425 |
| 2024-07-04 | 2,381 | 2,450 | 2,360 | 2,449 | 17,300 | 2,449 |
| 2024-07-03 | 2,290 | 2,410 | 2,290 | 2,377 | 17,900 | 2,377 |
| 2024-07-02 | 2,237 | 2,288 | 2,194 | 2,288 | 14,200 | 2,288 |
| 2024-07-01 | 2,188 | 2,237 | 2,169 | 2,237 | 15,600 | 2,237 |
| 2024-06-28 | 2,140 | 2,168 | 2,136 | 2,167 | 8,000 | 2,167 |
| 2024-06-27 | 2,099 | 2,160 | 2,080 | 2,142 | 9,800 | 2,142 |
| 2024-06-26 | 2,053 | 2,080 | 2,053 | 2,080 | 4,100 | 2,080 |
| 2024-06-25 | 2,025 | 2,050 | 2,020 | 2,050 | 8,700 | 2,050 |
| 2024-06-24 | 2,062 | 2,062 | 2,010 | 2,025 | 22,800 | 2,025 |
| 2024-06-21 | 2,074 | 2,074 | 2,036 | 2,062 | 16,600 | 2,062 |
| 2024-06-20 | 2,080 | 2,081 | 2,040 | 2,074 | 11,300 | 2,074 |
| 2024-06-19 | 2,090 | 2,090 | 2,075 | 2,088 | 3,800 | 2,088 |
| 2024-06-18 | 2,114 | 2,127 | 2,102 | 2,102 | 5,600 | 2,102 |
| 2024-06-17 | 2,149 | 2,149 | 2,149 | 2,149 | 100 | 2,149 |
| 2024-06-14 | 2,219 | 2,219 | 2,121 | 2,161 | 4,300 | 2,161 |
| 2024-06-13 | 2,242 | 2,256 | 2,162 | 2,169 | 9,400 | 2,169 |
| 2024-06-12 | 2,201 | 2,249 | 2,193 | 2,238 | 9,100 | 2,238 |
| 2024-06-11 | 2,139 | 2,200 | 2,139 | 2,196 | 10,900 | 2,196 |
| 2024-06-10 | 2,098 | 2,192 | 2,098 | 2,131 | 8,300 | 2,131 |
| 2024-06-07 | 2,066 | 2,088 | 2,066 | 2,088 | 3,100 | 2,088 |
| 2024-06-06 | 2,038 | 2,067 | 2,025 | 2,058 | 3,300 | 2,058 |
| 2024-06-05 | 2,095 | 2,102 | 2,011 | 2,038 | 26,000 | 2,038 |
| 2024-06-04 | 2,213 | 2,213 | 2,131 | 2,145 | 7,700 | 2,145 |
| 2024-06-03 | 2,250 | 2,289 | 2,140 | 2,220 | 17,100 | 2,220 |
| 2024-05-31 | 2,182 | 2,265 | 2,154 | 2,250 | 14,900 | 2,250 |
| 2024-05-30 | 2,140 | 2,225 | 2,102 | 2,182 | 6,000 | 2,182 |
| 2024-05-29 | 2,150 | 2,230 | 2,149 | 2,190 | 17,800 | 2,190 |
| 2024-05-28 | 2,109 | 2,149 | 2,106 | 2,149 | 16,900 | 2,149 |
| 2024-05-27 | 2,050 | 2,121 | 2,050 | 2,109 | 12,300 | 2,109 |
| 2024-05-24 | 2,032 | 2,066 | 2,030 | 2,060 | 5,800 | 2,060 |
| 2024-05-23 | 2,007 | 2,052 | 2,007 | 2,050 | 12,400 | 2,050 |
| 2024-05-22 | 2,025 | 2,025 | 2,001 | 2,005 | 9,700 | 2,005 |
| 2024-05-21 | 2,060 | 2,060 | 2,030 | 2,030 | 9,200 | 2,030 |
| 2024-05-20 | 2,081 | 2,081 | 2,052 | 2,065 | 21,700 | 2,065 |
| 2024-05-17 | 2,085 | 2,085 | 2,052 | 2,081 | 8,100 | 2,081 |
| 2024-05-16 | 2,079 | 2,139 | 2,055 | 2,090 | 18,800 | 2,090 |
| 2024-05-15 | 2,070 | 2,086 | 2,049 | 2,081 | 17,700 | 2,081 |
| 2024-05-14 | 2,029 | 2,081 | 2,016 | 2,070 | 37,100 | 2,070 |
| 2024-05-13 | 2,035 | 2,093 | 1,971 | 2,068 | 69,100 | 2,068 |
| 2024-05-10 | 1,960 | 2,098 | 1,960 | 2,062 | 175,200 | 2,062 |
| 2024-05-09 | 1,765 | 1,785 | 1,761 | 1,770 | 10,400 | 1,770 |
| 2024-05-08 | 1,772 | 1,779 | 1,770 | 1,770 | 1,700 | 1,770 |
| 2024-05-07 | 1,788 | 1,788 | 1,768 | 1,780 | 3,500 | 1,780 |
| 2024-05-02 | 1,762 | 1,788 | 1,762 | 1,788 | 1,600 | 1,788 |
| 2024-05-01 | 1,788 | 1,790 | 1,762 | 1,762 | 5,700 | 1,762 |
| 2024-04-30 | 1,786 | 1,786 | 1,751 | 1,784 | 13,700 | 1,784 |
| 2024-04-26 | 1,751 | 1,754 | 1,722 | 1,754 | 6,500 | 1,754 |
| 2024-04-25 | 1,760 | 1,765 | 1,736 | 1,739 | 8,100 | 1,739 |
| 2024-04-24 | 1,736 | 1,750 | 1,730 | 1,748 | 5,000 | 1,748 |
| 2024-04-23 | 1,732 | 1,745 | 1,723 | 1,729 | 3,500 | 1,729 |
| 2024-04-22 | 1,742 | 1,742 | 1,728 | 1,732 | 1,800 | 1,732 |
| 2024-04-19 | 1,715 | 1,731 | 1,710 | 1,730 | 6,500 | 1,730 |
| 2024-04-18 | 1,704 | 1,715 | 1,698 | 1,715 | 1,700 | 1,715 |
| 2024-04-17 | 1,729 | 1,740 | 1,695 | 1,703 | 9,200 | 1,703 |
| 2024-04-16 | 1,775 | 1,775 | 1,717 | 1,724 | 5,600 | 1,724 |
| 2024-04-15 | 1,777 | 1,777 | 1,777 | 1,777 | 400 | 1,777 |
| 2024-04-12 | 1,776 | 1,783 | 1,776 | 1,783 | 1,400 | 1,783 |
| 2024-04-11 | 1,795 | 1,795 | 1,777 | 1,777 | 2,200 | 1,777 |
| 2024-04-10 | 1,745 | 1,793 | 1,745 | 1,793 | 7,300 | 1,793 |
| 2024-04-09 | 1,739 | 1,750 | 1,728 | 1,750 | 3,700 | 1,750 |
| 2024-04-08 | 1,748 | 1,748 | 1,726 | 1,744 | 2,100 | 1,744 |
| 2024-04-05 | 1,723 | 1,763 | 1,723 | 1,748 | 2,200 | 1,748 |
| 2024-04-04 | 1,757 | 1,757 | 1,730 | 1,740 | 4,800 | 1,740 |
| 2024-04-03 | 1,760 | 1,760 | 1,752 | 1,752 | 1,600 | 1,752 |
| 2024-04-02 | 1,805 | 1,805 | 1,760 | 1,760 | 4,300 | 1,760 |
| 2024-04-01 | 1,833 | 1,833 | 1,781 | 1,799 | 8,600 | 1,799 |
| 2024-03-29 | 1,774 | 1,812 | 1,774 | 1,801 | 3,500 | 1,801 |
| 2024-03-28 | 1,756 | 1,796 | 1,733 | 1,771 | 6,900 | 1,771 |
| 2024-03-27 | 1,826 | 1,826 | 1,801 | 1,819 | 3,500 | 1,819 |
| 2024-03-26 | 1,816 | 1,816 | 1,790 | 1,809 | 2,900 | 1,809 |
| 2024-03-25 | 1,796 | 1,839 | 1,796 | 1,815 | 3,700 | 1,815 |
| 2024-03-22 | 1,779 | 1,809 | 1,771 | 1,809 | 7,700 | 1,809 |
| 2024-03-21 | 1,765 | 1,780 | 1,755 | 1,779 | 5,100 | 1,779 |
| 2024-03-19 | 1,757 | 1,772 | 1,741 | 1,767 | 2,300 | 1,767 |
| 2024-03-18 | 1,778 | 1,779 | 1,760 | 1,769 | 9,600 | 1,769 |
| 2024-03-15 | 1,739 | 1,761 | 1,733 | 1,761 | 10,700 | 1,761 |
| 2024-03-14 | 1,723 | 1,729 | 1,717 | 1,729 | 5,400 | 1,729 |
| 2024-03-13 | 1,724 | 1,728 | 1,703 | 1,715 | 4,900 | 1,715 |
| 2024-03-12 | 1,719 | 1,719 | 1,682 | 1,705 | 10,500 | 1,705 |
| 2024-03-11 | 1,714 | 1,726 | 1,709 | 1,719 | 11,800 | 1,719 |
| 2024-03-08 | 1,706 | 1,727 | 1,706 | 1,722 | 3,600 | 1,722 |
| 2024-03-07 | 1,722 | 1,722 | 1,704 | 1,706 | 5,300 | 1,706 |
| 2024-03-06 | 1,705 | 1,733 | 1,705 | 1,722 | 3,600 | 1,722 |
| 2024-03-05 | 1,700 | 1,714 | 1,697 | 1,713 | 6,400 | 1,713 |
| 2024-03-04 | 1,708 | 1,711 | 1,704 | 1,708 | 6,600 | 1,708 |
| 2024-03-01 | 1,717 | 1,717 | 1,703 | 1,703 | 3,400 | 1,703 |
| 2024-02-29 | 1,727 | 1,735 | 1,710 | 1,715 | 5,600 | 1,715 |
| 2024-02-28 | 1,719 | 1,734 | 1,719 | 1,732 | 2,500 | 1,732 |
| 2024-02-27 | 1,730 | 1,730 | 1,715 | 1,719 | 7,700 | 1,719 |
| 2024-02-26 | 1,709 | 1,709 | 1,692 | 1,700 | 4,500 | 1,700 |
| 2024-02-22 | 1,720 | 1,720 | 1,701 | 1,709 | 3,100 | 1,709 |
| 2024-02-21 | 1,716 | 1,731 | 1,698 | 1,709 | 5,700 | 1,709 |
| 2024-02-20 | 1,722 | 1,728 | 1,705 | 1,716 | 3,900 | 1,716 |
| 2024-02-19 | 1,690 | 1,705 | 1,690 | 1,705 | 10,500 | 1,705 |
| 2024-02-16 | 1,696 | 1,702 | 1,685 | 1,700 | 5,900 | 1,700 |
| 2024-02-15 | 1,696 | 1,704 | 1,682 | 1,683 | 12,900 | 1,683 |
| 2024-02-14 | 1,702 | 1,705 | 1,694 | 1,703 | 5,100 | 1,703 |
| 2024-02-13 | 1,702 | 1,716 | 1,690 | 1,713 | 16,800 | 1,713 |
| 2024-02-09 | 1,739 | 1,743 | 1,675 | 1,717 | 23,800 | 1,717 |
| 2024-02-08 | 1,710 | 1,743 | 1,690 | 1,725 | 67,800 | 1,725 |
| 2024-02-07 | 1,879 | 1,926 | 1,851 | 1,870 | 32,600 | 1,870 |
| 2024-02-06 | 1,830 | 1,862 | 1,825 | 1,850 | 14,800 | 1,850 |
| 2024-02-05 | 1,845 | 1,845 | 1,819 | 1,823 | 8,300 | 1,823 |
| 2024-02-02 | 1,812 | 1,836 | 1,810 | 1,830 | 6,900 | 1,830 |
| 2024-02-01 | 1,801 | 1,818 | 1,801 | 1,809 | 9,600 | 1,809 |
| 2024-01-31 | 1,815 | 1,816 | 1,806 | 1,810 | 2,800 | 1,810 |
| 2024-01-30 | 1,829 | 1,829 | 1,810 | 1,816 | 9,500 | 1,816 |
| 2024-01-29 | 1,798 | 1,806 | 1,797 | 1,806 | 2,800 | 1,806 |
| 2024-01-26 | 1,792 | 1,805 | 1,786 | 1,797 | 9,100 | 1,797 |
| 2024-01-25 | 1,773 | 1,798 | 1,773 | 1,792 | 8,200 | 1,792 |
| 2024-01-24 | 1,750 | 1,766 | 1,700 | 1,760 | 6,500 | 1,760 |
| 2024-01-23 | 1,806 | 1,806 | 1,753 | 1,753 | 12,900 | 1,753 |
| 2024-01-22 | 1,760 | 1,814 | 1,760 | 1,806 | 14,200 | 1,806 |
| 2024-01-19 | 1,732 | 1,755 | 1,710 | 1,738 | 7,200 | 1,738 |
| 2024-01-18 | 1,717 | 1,739 | 1,706 | 1,732 | 4,500 | 1,732 |
| 2024-01-17 | 1,710 | 1,720 | 1,696 | 1,717 | 4,300 | 1,717 |
| 2024-01-16 | 1,720 | 1,725 | 1,671 | 1,694 | 8,000 | 1,694 |
| 2024-01-15 | 1,701 | 1,718 | 1,701 | 1,717 | 1,800 | 1,717 |
| 2024-01-12 | 1,701 | 1,703 | 1,691 | 1,703 | 1,100 | 1,703 |
| 2024-01-11 | 1,706 | 1,718 | 1,685 | 1,700 | 6,600 | 1,700 |
| 2024-01-10 | 1,686 | 1,707 | 1,686 | 1,706 | 4,400 | 1,706 |
| 2024-01-09 | 1,705 | 1,705 | 1,681 | 1,681 | 4,400 | 1,681 |
| 2024-01-05 | 1,720 | 1,720 | 1,688 | 1,709 | 4,300 | 1,709 |
| 2024-01-04 | 1,745 | 1,745 | 1,665 | 1,725 | 31,200 | 1,725 |
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
