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
2024-04-181,7041,7151,6981,7151,7001,715
2024-04-171,7291,7401,6951,7039,2001,703
2024-04-161,7751,7751,7171,7245,6001,724
2024-04-151,7771,7771,7771,7774001,777
2024-04-121,7761,7831,7761,7831,4001,783
2024-04-111,7951,7951,7771,7772,2001,777
2024-04-101,7451,7931,7451,7937,3001,793
2024-04-091,7391,7501,7281,7503,7001,750
2024-04-081,7481,7481,7261,7442,1001,744
2024-04-051,7231,7631,7231,7482,2001,748
2024-04-041,7571,7571,7301,7404,8001,740
2024-04-031,7601,7601,7521,7521,6001,752
2024-04-021,8051,8051,7601,7604,3001,760
2024-04-011,8331,8331,7811,7998,6001,799
2024-03-291,7741,8121,7741,8013,5001,801
2024-03-281,7561,7961,7331,7716,9001,771
2024-03-271,8261,8261,8011,8193,5001,819
2024-03-261,8161,8161,7901,8092,9001,809
2024-03-251,7961,8391,7961,8153,7001,815
2024-03-221,7791,8091,7711,8097,7001,809
2024-03-211,7651,7801,7551,7795,1001,779
2024-03-191,7571,7721,7411,7672,3001,767
2024-03-181,7781,7791,7601,7699,6001,769
2024-03-151,7391,7611,7331,76110,7001,761
2024-03-141,7231,7291,7171,7295,4001,729
2024-03-131,7241,7281,7031,7154,9001,715
2024-03-121,7191,7191,6821,70510,5001,705
2024-03-111,7141,7261,7091,71911,8001,719
2024-03-081,7061,7271,7061,7223,6001,722
2024-03-071,7221,7221,7041,7065,3001,706
2024-03-061,7051,7331,7051,7223,6001,722
2024-03-051,7001,7141,6971,7136,4001,713
2024-03-041,7081,7111,7041,7086,6001,708
2024-03-011,7171,7171,7031,7033,4001,703
2024-02-291,7271,7351,7101,7155,6001,715
2024-02-281,7191,7341,7191,7322,5001,732
2024-02-271,7301,7301,7151,7197,7001,719
2024-02-261,7091,7091,6921,7004,5001,700
2024-02-221,7201,7201,7011,7093,1001,709
2024-02-211,7161,7311,6981,7095,7001,709
2024-02-201,7221,7281,7051,7163,9001,716
2024-02-191,6901,7051,6901,70510,5001,705
2024-02-161,6961,7021,6851,7005,9001,700
2024-02-151,6961,7041,6821,68312,9001,683
2024-02-141,7021,7051,6941,7035,1001,703
2024-02-131,7021,7161,6901,71316,8001,713
2024-02-091,7391,7431,6751,71723,8001,717
2024-02-081,7101,7431,6901,72567,8001,725
2024-02-071,8791,9261,8511,87032,6001,870
2024-02-061,8301,8621,8251,85014,8001,850
2024-02-051,8451,8451,8191,8238,3001,823
2024-02-021,8121,8361,8101,8306,9001,830
2024-02-011,8011,8181,8011,8099,6001,809
2024-01-311,8151,8161,8061,8102,8001,810
2024-01-301,8291,8291,8101,8169,5001,816
2024-01-291,7981,8061,7971,8062,8001,806
2024-01-261,7921,8051,7861,7979,1001,797
2024-01-251,7731,7981,7731,7928,2001,792
2024-01-241,7501,7661,7001,7606,5001,760
2024-01-231,8061,8061,7531,75312,9001,753
2024-01-221,7601,8141,7601,80614,2001,806
2024-01-191,7321,7551,7101,7387,2001,738
2024-01-181,7171,7391,7061,7324,5001,732
2024-01-171,7101,7201,6961,7174,3001,717
2024-01-161,7201,7251,6711,6948,0001,694
2024-01-151,7011,7181,7011,7171,8001,717
2024-01-121,7011,7031,6911,7031,1001,703
2024-01-111,7061,7181,6851,7006,6001,700
2024-01-101,6861,7071,6861,7064,4001,706
2024-01-091,7051,7051,6811,6814,4001,681
2024-01-051,7201,7201,6881,7094,3001,709
2024-01-041,7451,7451,6651,72531,2001,725

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