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
2022-06-241,3061,3131,2971,2994,6001,299
2022-06-231,3001,3111,3001,3052,7001,305
2022-06-221,2961,2991,2921,2928,9001,292
2022-06-211,2951,3061,2901,2936,4001,293
2022-06-201,3101,3311,2951,2954,0001,295
2022-06-171,3151,3151,2951,30331,7001,303
2022-06-161,3331,3411,2811,3186,9001,318
2022-06-151,3341,3391,3291,3292,7001,329
2022-06-141,3331,3411,3331,3332,7001,333
2022-06-131,3521,3551,3401,3404,7001,340
2022-06-101,3691,3701,3561,3566001,356
2022-06-091,3621,3731,3531,3691,6001,369
2022-06-081,3741,3911,3551,3555,0001,355
2022-06-071,3701,3701,3531,3623,8001,362
2022-06-061,3651,3871,3551,36010,3001,360
2022-06-031,3501,3651,3471,3553,4001,355
2022-06-021,3451,3551,3441,3475,6001,347
2022-06-011,3401,3501,3381,3393,8001,339
2022-05-311,3541,3551,3371,3414,3001,341
2022-05-301,3521,3571,3401,35111,5001,351
2022-05-271,3131,3391,3111,3314,0001,331
2022-05-261,3311,3381,3141,3145,0001,314
2022-05-251,3291,3501,3291,3363,8001,336
2022-05-241,3341,3501,3011,3292,7001,329
2022-05-231,2901,3401,2901,33410,1001,334
2022-05-201,2751,2911,2741,2844,1001,284
2022-05-191,2651,2791,2581,2598,1001,259
2022-05-181,2911,2991,2801,2874,7001,287
2022-05-171,3101,3301,2911,2913,9001,291
2022-05-161,3151,3151,3001,3009001,300
2022-05-131,3101,3201,3081,3151,9001,315
2022-05-121,3151,3201,2981,3115,7001,311
2022-05-111,2651,3101,2651,3101,3001,310
2022-05-101,2631,2991,2631,2644,2001,264
2022-05-091,2951,2951,2661,2718,5001,271
2022-05-061,3051,3171,2961,2967,0001,296
2022-05-021,3151,3601,2911,30515,2001,305
2022-04-281,2821,2971,2751,2856,3001,285
2022-04-271,3061,3101,2701,29115,8001,291
2022-04-261,3721,3741,3351,33623,5001,336
2022-04-251,3711,3811,3521,3727,3001,372
2022-04-221,4161,4161,3811,3823,6001,382
2022-04-211,4171,4211,3911,40311,7001,403
2022-04-201,4391,4391,4061,4093,7001,409
2022-04-191,4271,4651,4271,4392,8001,439
2022-04-181,4721,4721,4341,4342,0001,434
2022-04-151,4861,5001,4721,4725,1001,472
2022-04-141,4971,4971,4851,4862,7001,486
2022-04-131,4901,5111,4901,4974,8001,497
2022-04-121,4811,5161,4661,4855,2001,485
2022-04-111,4951,4951,4811,4813,6001,481
2022-04-081,5091,5091,4751,49216,0001,492
2022-04-071,4971,5041,4811,4867,7001,486
2022-04-061,4931,5211,4921,4974,8001,497
2022-04-051,4971,5231,4881,5014,4001,501
2022-04-041,5111,5111,4951,5014,5001,501
2022-04-011,4891,5091,4891,4947,4001,494
2022-03-311,5521,5521,4801,48014,1001,480
2022-03-301,5661,5661,5441,54517,6001,545
2022-03-291,5731,5731,5661,5665,2001,566
2022-03-281,5841,5911,5661,57011,7001,570
2022-03-251,5831,6181,5701,57011,7001,570
2022-03-241,5841,6001,5801,5816,0001,581
2022-03-231,5871,5941,5821,5824,0001,582
2022-03-221,6251,6251,5831,5874,6001,587
2022-03-181,6311,6551,6251,6256,8001,625
2022-03-171,6321,6601,6021,6384,8001,638
2022-03-161,6651,6651,6311,6311,3001,631
2022-03-151,6841,6841,6211,6685,5001,668
2022-03-141,6891,7141,6711,6711,2001,671
2022-03-111,7401,7401,7001,7002,6001,700
2022-03-101,7201,7201,7051,7152,2001,715
2022-03-091,7111,7421,7021,7204,4001,720
2022-03-081,7261,7491,7201,7205,8001,720
2022-03-071,7411,7411,7261,7402,8001,740
2022-03-041,7701,7701,7221,7249001,724
2022-03-031,7701,7801,7691,7756001,775
2022-03-021,7631,7641,7611,7616,5001,761
2022-03-011,7621,7661,7461,7502,3001,750
2022-02-281,7601,7901,7601,7702,8001,770
2022-02-251,7151,7571,7151,7551,1001,755
2022-02-241,7421,7491,7101,7108001,710
2022-02-221,7471,7591,7371,7493,7001,749
2022-02-211,7501,7641,7441,7473,5001,747
2022-02-181,7631,7741,7511,7512,0001,751
2022-02-171,7921,8151,7611,7632,9001,763
2022-02-161,8791,8791,8321,8327001,832
2022-02-151,7961,8451,7961,8453001,845
2022-02-141,7931,8011,7931,7966001,796
2022-02-101,7751,8811,7751,78911,3001,789
2022-02-091,7791,8451,7681,7754,4001,775
2022-02-081,7761,7781,7761,7783001,778
2022-02-071,8471,8471,7831,8163,0001,816
2022-02-041,8351,8691,7981,8692,8001,869
2022-02-031,7871,8161,7871,8161,2001,816
2022-02-021,7531,8171,7531,7821,4001,782
2022-02-011,7771,7771,7531,7536001,753
2022-01-311,7851,8251,7111,7717,6001,771
2022-01-281,7501,7751,7501,7661,9001,766
2022-01-271,7451,7811,7451,7502,5001,750
2022-01-261,7311,7501,7311,7492,1001,749
2022-01-251,7501,7831,7311,73113,4001,731
2022-01-241,8191,8231,7441,7446,3001,744
2022-01-211,8501,8501,7711,8206,8001,820
2022-01-201,8501,8561,8221,8503,1001,850
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