1799 第一建設工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-01 | 3,115 | 3,195 | 3,105 | 3,130 | 24,400 | 3,130 |
| 2025-06-30 | 3,055 | 3,105 | 3,035 | 3,085 | 39,000 | 3,085 |
| 2025-06-27 | 2,935 | 3,020 | 2,935 | 3,000 | 29,100 | 3,000 |
| 2025-06-26 | 2,958 | 2,975 | 2,879 | 2,940 | 43,100 | 2,940 |
| 2025-06-25 | 2,955 | 2,973 | 2,940 | 2,958 | 15,100 | 2,958 |
| 2025-06-24 | 2,993 | 3,040 | 2,942 | 2,942 | 20,300 | 2,942 |
| 2025-06-23 | 2,887 | 2,972 | 2,876 | 2,943 | 57,100 | 2,943 |
| 2025-06-20 | 2,881 | 2,893 | 2,850 | 2,887 | 13,600 | 2,887 |
| 2025-06-19 | 2,875 | 2,949 | 2,873 | 2,881 | 38,600 | 2,881 |
| 2025-06-18 | 2,847 | 2,879 | 2,831 | 2,873 | 8,600 | 2,873 |
| 2025-06-17 | 2,765 | 2,844 | 2,757 | 2,836 | 6,900 | 2,836 |
| 2025-06-16 | 2,773 | 2,785 | 2,758 | 2,774 | 2,600 | 2,774 |
| 2025-06-13 | 2,783 | 2,793 | 2,729 | 2,773 | 18,000 | 2,773 |
| 2025-06-12 | 2,823 | 2,831 | 2,781 | 2,783 | 8,100 | 2,783 |
| 2025-06-11 | 2,860 | 2,860 | 2,827 | 2,849 | 3,000 | 2,849 |
| 2025-06-10 | 2,884 | 2,893 | 2,831 | 2,841 | 8,800 | 2,841 |
| 2025-06-09 | 2,899 | 2,939 | 2,872 | 2,884 | 11,200 | 2,884 |
| 2025-06-06 | 2,865 | 2,899 | 2,854 | 2,894 | 8,100 | 2,894 |
| 2025-06-05 | 2,898 | 2,900 | 2,863 | 2,865 | 10,700 | 2,865 |
| 2025-06-04 | 2,882 | 2,920 | 2,859 | 2,898 | 19,800 | 2,898 |
| 2025-06-03 | 2,967 | 2,967 | 2,874 | 2,882 | 11,200 | 2,882 |
| 2025-06-02 | 2,900 | 2,995 | 2,900 | 2,967 | 25,200 | 2,967 |
| 2025-05-30 | 2,862 | 2,925 | 2,850 | 2,900 | 30,900 | 2,900 |
| 2025-05-29 | 2,785 | 2,896 | 2,785 | 2,856 | 24,300 | 2,856 |
| 2025-05-28 | 2,772 | 2,814 | 2,737 | 2,802 | 13,600 | 2,802 |
| 2025-05-27 | 2,779 | 2,800 | 2,734 | 2,759 | 13,900 | 2,759 |
| 2025-05-26 | 2,852 | 2,852 | 2,790 | 2,800 | 11,100 | 2,800 |
| 2025-05-23 | 2,847 | 2,907 | 2,845 | 2,850 | 42,100 | 2,850 |
| 2025-05-22 | 2,876 | 2,880 | 2,845 | 2,850 | 7,000 | 2,850 |
| 2025-05-21 | 2,873 | 2,880 | 2,841 | 2,864 | 7,600 | 2,864 |
| 2025-05-20 | 2,883 | 2,920 | 2,773 | 2,885 | 23,900 | 2,885 |
| 2025-05-19 | 2,830 | 2,930 | 2,830 | 2,883 | 39,100 | 2,883 |
| 2025-05-16 | 2,750 | 2,840 | 2,686 | 2,829 | 27,800 | 2,829 |
| 2025-05-15 | 2,629 | 2,784 | 2,629 | 2,731 | 41,600 | 2,731 |
| 2025-05-14 | 2,677 | 2,694 | 2,615 | 2,624 | 61,300 | 2,624 |
| 2025-05-13 | 2,693 | 2,693 | 2,560 | 2,561 | 28,300 | 2,561 |
| 2025-05-12 | 2,627 | 2,658 | 2,615 | 2,643 | 10,400 | 2,643 |
| 2025-05-09 | 2,584 | 2,657 | 2,584 | 2,627 | 1,500 | 2,627 |
| 2025-05-08 | 2,619 | 2,619 | 2,583 | 2,583 | 3,400 | 2,583 |
| 2025-05-07 | 2,614 | 2,614 | 2,570 | 2,605 | 6,800 | 2,605 |
| 2025-05-02 | 2,611 | 2,616 | 2,554 | 2,585 | 10,600 | 2,585 |
| 2025-05-01 | 2,600 | 2,655 | 2,591 | 2,628 | 8,000 | 2,628 |
| 2025-04-30 | 2,608 | 2,614 | 2,549 | 2,600 | 25,300 | 2,600 |
| 2025-04-28 | 2,584 | 2,584 | 2,540 | 2,577 | 12,000 | 2,577 |
| 2025-04-25 | 2,510 | 2,577 | 2,484 | 2,577 | 10,000 | 2,577 |
| 2025-04-24 | 2,499 | 2,540 | 2,466 | 2,503 | 9,800 | 2,503 |
| 2025-04-23 | 2,441 | 2,482 | 2,434 | 2,482 | 7,000 | 2,482 |
| 2025-04-22 | 2,440 | 2,440 | 2,400 | 2,438 | 4,900 | 2,438 |
| 2025-04-21 | 2,503 | 2,503 | 2,438 | 2,470 | 4,500 | 2,470 |
| 2025-04-18 | 2,437 | 2,485 | 2,416 | 2,485 | 4,600 | 2,485 |
| 2025-04-17 | 2,444 | 2,444 | 2,410 | 2,418 | 3,200 | 2,418 |
| 2025-04-16 | 2,421 | 2,421 | 2,389 | 2,398 | 1,800 | 2,398 |
| 2025-04-15 | 2,401 | 2,455 | 2,401 | 2,432 | 2,800 | 2,432 |
| 2025-04-14 | 2,412 | 2,441 | 2,390 | 2,396 | 10,000 | 2,396 |
| 2025-04-11 | 2,328 | 2,362 | 2,296 | 2,362 | 12,100 | 2,362 |
| 2025-04-10 | 2,427 | 2,427 | 2,351 | 2,385 | 8,000 | 2,385 |
| 2025-04-09 | 2,284 | 2,365 | 2,281 | 2,281 | 6,900 | 2,281 |
| 2025-04-08 | 2,294 | 2,369 | 2,279 | 2,331 | 9,500 | 2,331 |
| 2025-04-07 | 2,189 | 2,278 | 2,093 | 2,194 | 29,300 | 2,194 |
| 2025-04-04 | 2,493 | 2,493 | 2,414 | 2,443 | 18,800 | 2,443 |
| 2025-04-03 | 2,507 | 2,568 | 2,377 | 2,493 | 11,300 | 2,493 |
| 2025-04-02 | 2,617 | 2,630 | 2,557 | 2,557 | 7,000 | 2,557 |
| 2025-04-01 | 2,615 | 2,650 | 2,600 | 2,619 | 800 | 2,619 |
| 2025-03-31 | 2,634 | 2,650 | 2,552 | 2,615 | 19,700 | 2,615 |
| 2025-03-28 | 2,590 | 2,698 | 2,590 | 2,637 | 12,600 | 2,637 |
| 2025-03-27 | 2,735 | 2,755 | 2,680 | 2,680 | 13,400 | 2,680 |
| 2025-03-26 | 2,716 | 2,758 | 2,681 | 2,758 | 9,000 | 2,758 |
| 2025-03-25 | 2,788 | 2,795 | 2,670 | 2,740 | 13,900 | 2,740 |
| 2025-03-24 | 2,648 | 2,780 | 2,648 | 2,767 | 24,100 | 2,767 |
| 2025-03-21 | 2,677 | 2,695 | 2,614 | 2,662 | 14,500 | 2,662 |
| 2025-03-19 | 2,584 | 2,689 | 2,572 | 2,677 | 22,600 | 2,677 |
| 2025-03-18 | 2,580 | 2,580 | 2,550 | 2,573 | 18,200 | 2,573 |
| 2025-03-17 | 2,531 | 2,584 | 2,531 | 2,559 | 6,200 | 2,559 |
| 2025-03-14 | 2,503 | 2,531 | 2,503 | 2,530 | 4,600 | 2,530 |
| 2025-03-13 | 2,522 | 2,561 | 2,501 | 2,501 | 23,800 | 2,501 |
| 2025-03-12 | 2,530 | 2,554 | 2,521 | 2,531 | 11,800 | 2,531 |
| 2025-03-11 | 2,507 | 2,539 | 2,506 | 2,536 | 7,100 | 2,536 |
| 2025-03-10 | 2,520 | 2,550 | 2,520 | 2,530 | 2,200 | 2,530 |
| 2025-03-07 | 2,502 | 2,522 | 2,502 | 2,513 | 7,400 | 2,513 |
| 2025-03-06 | 2,549 | 2,585 | 2,460 | 2,504 | 18,300 | 2,504 |
| 2025-03-05 | 2,562 | 2,574 | 2,540 | 2,540 | 13,200 | 2,540 |
| 2025-03-04 | 2,558 | 2,563 | 2,541 | 2,562 | 3,400 | 2,562 |
| 2025-03-03 | 2,548 | 2,563 | 2,526 | 2,563 | 11,600 | 2,563 |
| 2025-02-28 | 2,517 | 2,538 | 2,517 | 2,538 | 9,200 | 2,538 |
| 2025-02-27 | 2,513 | 2,553 | 2,513 | 2,530 | 10,500 | 2,530 |
| 2025-02-26 | 2,521 | 2,569 | 2,512 | 2,529 | 12,400 | 2,529 |
| 2025-02-25 | 2,520 | 2,532 | 2,520 | 2,530 | 11,000 | 2,530 |
| 2025-02-21 | 2,532 | 2,539 | 2,512 | 2,530 | 5,000 | 2,530 |
| 2025-02-20 | 2,525 | 2,534 | 2,511 | 2,523 | 2,800 | 2,523 |
| 2025-02-19 | 2,528 | 2,537 | 2,527 | 2,537 | 3,700 | 2,537 |
| 2025-02-18 | 2,537 | 2,540 | 2,522 | 2,534 | 5,800 | 2,534 |
| 2025-02-17 | 2,536 | 2,553 | 2,525 | 2,538 | 11,300 | 2,538 |
| 2025-02-14 | 2,540 | 2,547 | 2,514 | 2,522 | 13,500 | 2,522 |
| 2025-02-13 | 2,533 | 2,540 | 2,521 | 2,540 | 8,900 | 2,540 |
| 2025-02-12 | 2,540 | 2,554 | 2,522 | 2,533 | 10,800 | 2,533 |
| 2025-02-10 | 2,538 | 2,540 | 2,525 | 2,540 | 12,000 | 2,540 |
| 2025-02-07 | 2,498 | 2,570 | 2,487 | 2,540 | 26,400 | 2,540 |
| 2025-02-06 | 2,570 | 2,585 | 2,471 | 2,548 | 93,800 | 2,548 |
| 2025-02-05 | 2,385 | 2,400 | 2,375 | 2,399 | 18,500 | 2,399 |
| 2025-02-04 | 2,409 | 2,415 | 2,361 | 2,385 | 6,400 | 2,385 |
| 2025-02-03 | 2,445 | 2,445 | 2,368 | 2,400 | 7,600 | 2,400 |
| 2025-01-31 | 2,400 | 2,449 | 2,372 | 2,446 | 12,500 | 2,446 |
| 2025-01-30 | 2,402 | 2,437 | 2,393 | 2,437 | 2,300 | 2,437 |
| 2025-01-29 | 2,417 | 2,417 | 2,388 | 2,408 | 6,400 | 2,408 |
| 2025-01-28 | 2,340 | 2,385 | 2,310 | 2,384 | 2,000 | 2,384 |
| 2025-01-27 | 2,347 | 2,350 | 2,331 | 2,348 | 2,000 | 2,348 |
| 2025-01-24 | 2,310 | 2,328 | 2,310 | 2,328 | 1,100 | 2,328 |
| 2025-01-23 | 2,302 | 2,302 | 2,268 | 2,300 | 1,300 | 2,300 |
| 2025-01-22 | 2,307 | 2,307 | 2,307 | 2,307 | 200 | 2,307 |
| 2025-01-21 | 2,314 | 2,316 | 2,300 | 2,310 | 2,000 | 2,310 |
| 2025-01-20 | 2,296 | 2,310 | 2,284 | 2,309 | 2,800 | 2,309 |
| 2025-01-17 | 2,235 | 2,298 | 2,235 | 2,298 | 7,500 | 2,298 |
| 2025-01-16 | 2,249 | 2,264 | 2,248 | 2,264 | 3,100 | 2,264 |
| 2025-01-15 | 2,251 | 2,251 | 2,233 | 2,250 | 1,300 | 2,250 |
| 2025-01-14 | 2,242 | 2,265 | 2,226 | 2,247 | 5,000 | 2,247 |
| 2025-01-10 | 2,292 | 2,292 | 2,250 | 2,253 | 1,400 | 2,253 |
| 2025-01-09 | 2,268 | 2,269 | 2,238 | 2,252 | 2,700 | 2,252 |
| 2025-01-08 | 2,274 | 2,288 | 2,247 | 2,255 | 3,500 | 2,255 |
| 2025-01-07 | 2,275 | 2,284 | 2,263 | 2,263 | 1,800 | 2,263 |
| 2025-01-06 | 2,265 | 2,270 | 2,230 | 2,264 | 10,600 | 2,264 |
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