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 |
|---|---|---|---|---|---|---|
| 2022-01-19 | 1,883 | 1,884 | 1,848 | 1,848 | 2,200 | 1,848 |
| 2022-01-18 | 1,920 | 1,922 | 1,900 | 1,900 | 6,600 | 1,900 |
| 2022-01-17 | 1,922 | 1,922 | 1,900 | 1,901 | 3,500 | 1,901 |
| 2022-01-14 | 1,976 | 1,976 | 1,909 | 1,930 | 1,300 | 1,930 |
| 2022-01-13 | 2,000 | 2,000 | 2,000 | 2,000 | 100 | 2,000 |
| 2022-01-12 | 1,993 | 2,007 | 1,930 | 2,000 | 7,900 | 2,000 |
| 2022-01-11 | 1,987 | 2,020 | 1,962 | 2,001 | 9,100 | 2,001 |
| 2022-01-07 | 1,990 | 2,014 | 1,990 | 2,014 | 2,600 | 2,014 |
| 2022-01-06 | 1,999 | 2,036 | 1,999 | 2,001 | 10,200 | 2,001 |
| 2022-01-05 | 2,033 | 2,047 | 2,020 | 2,047 | 3,100 | 2,047 |
| 2022-01-04 | 2,018 | 2,033 | 2,018 | 2,019 | 3,500 | 2,019 |
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
