1799 第一建設工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	597	601	592	601	4,200	601
2010-12-29	596	596	596	596	100	596
2010-12-28	587	598	586	595	1,000	595
2010-12-27	600	600	581	596	7,000	596
2010-12-24	613	619	599	599	10,000	599
2010-12-22	620	629	613	619	13,700	619
2010-12-21	620	629	620	620	5,500	620
2010-12-20	635	635	627	630	3,500	630
2010-12-17	623	641	623	635	7,800	635
2010-12-16	637	640	637	640	6,400	640
2010-12-15	625	639	620	637	9,400	637
2010-12-14	650	651	640	640	14,400	640
2010-12-13	649	651	649	650	7,600	650
2010-12-10	650	650	640	641	16,100	641
2010-12-09	628	649	628	649	8,300	649
2010-12-08	631	639	628	628	6,900	628
2010-12-07	620	641	620	631	12,900	631
2010-12-06	662	662	610	620	14,000	620
2010-12-03	671	680	640	642	5,400	642
2010-12-02	679	679	666	671	8,000	671
2010-12-01	671	674	642	666	7,600	666
2010-11-30	667	673	667	671	4,900	671
2010-11-29	680	680	655	667	11,400	667
2010-11-26	685	689	666	682	7,200	682
2010-11-25	680	687	680	687	1,800	687
2010-11-24	680	688	662	675	10,200	675
2010-11-22	678	690	663	680	3,800	680
2010-11-19	670	687	660	678	6,500	678
2010-11-18	660	670	660	668	8,200	668
2010-11-17	649	660	642	660	7,300	660
2010-11-16	647	659	638	648	8,600	648
2010-11-15	629	647	629	647	6,500	647
2010-11-12	610	626	609	625	9,400	625
2010-11-11	608	608	595	608	7,200	608
2010-11-10	580	610	580	603	10,900	603
2010-11-09	565	575	540	571	8,900	571
2010-11-08	580	580	565	565	5,100	565
2010-11-05	580	580	560	580	1,600	580
2010-11-04	580	585	566	580	5,900	580
2010-11-02	591	591	563	563	500	563
2010-11-01	610	610	610	610	900	610
2010-10-29	610	610	590	590	200	590
2010-10-28	598	615	586	610	8,800	610
2010-10-27	582	600	570	598	9,200	598
2010-10-26	570	586	569	570	4,600	570
2010-10-25	536	556	536	556	8,800	556
2010-10-22	580	580	518	526	9,000	526
2010-10-21	577	578	566	578	5,600	578
2010-10-20	571	577	571	577	7,600	577
2010-10-19	570	570	563	569	5,000	569
2010-10-18	575	575	540	563	5,200	563
2010-10-15	550	569	550	565	4,900	565
2010-10-14	532	550	522	550	5,900	550
2010-10-13	504	522	498	522	9,100	522
2010-10-12	491	504	491	503	9,900	503
2010-10-08	522	522	490	491	17,700	491
2010-10-07	540	550	512	522	6,900	522
2010-10-06	553	558	537	537	5,900	537
2010-10-05	569	569	548	553	9,200	553
2010-10-04	584	584	565	570	11,100	570
2010-10-01	590	590	580	580	1,000	580
2010-09-30	591	591	580	580	5,200	580
2010-09-29	580	610	580	600	900	600
2010-09-28	598	598	579	579	3,000	579
2010-09-27	605	605	598	598	5,100	598
2010-09-24	606	614	601	614	2,400	614
2010-09-22	612	612	610	611	500	611
2010-09-21	607	610	607	610	400	610
2010-09-17	624	624	605	606	5,100	606
2010-09-16	610	610	605	605	2,300	605
2010-09-15	610	616	605	605	900	605
2010-09-14	610	613	610	610	1,200	610
2010-09-13	617	626	610	613	7,300	613
2010-09-10	634	634	616	616	4,200	616
2010-09-09	630	634	620	634	8,000	634
2010-09-08	640	640	630	630	2,600	630
2010-09-07	638	640	638	640	2,200	640
2010-09-06	638	640	638	638	5,700	638
2010-09-03	626	638	622	638	5,600	638
2010-09-02	635	635	626	626	2,400	626
2010-09-01	646	646	635	635	3,200	635
2010-08-31	640	644	637	637	2,300	637
2010-08-30	636	645	636	640	1,600	640
2010-08-27	635	639	635	635	2,400	635
2010-08-26	652	655	652	652	1,500	652
2010-08-25	651	661	651	652	9,600	652
2010-08-24	635	636	632	632	400	632
2010-08-23	640	645	640	645	1,500	645
2010-08-20	660	660	660	660	1,500	660
2010-08-19	660	660	660	660	700	660
2010-08-18	695	695	657	657	1,200	657
2010-08-17	666	666	666	666	200	666
2010-08-16	666	666	666	666	200	666
2010-08-13	650	672	650	666	1,600	666
2010-08-12	665	670	665	665	800	665
2010-08-11	673	673	665	665	2,800	665
2010-08-10	680	680	673	673	1,000	673
2010-08-09	680	680	680	680	1,000	680
2010-08-06	680	681	680	681	200	681
2010-08-05	690	690	681	681	4,800	681
2010-08-04	719	719	700	700	1,000	700
2010-08-03	720	720	720	720	500	720
2010-08-02	721	721	721	721	2,600	721
2010-07-30	700	700	700	700	1,600	700
2010-07-29	700	700	700	700	1,700	700
2010-07-28	710	710	700	700	3,300	700
2010-07-26	710	710	702	702	4,500	702
2010-07-23	710	716	702	702	3,100	702
2010-07-22	701	731	701	716	6,900	716
2010-07-21	745	745	745	745	1,500	745
2010-07-20	774	774	760	760	7,000	760
2010-07-16	769	770	746	760	4,400	760
2010-07-15	739	770	739	769	2,500	769
2010-07-14	770	770	742	769	9,600	769
2010-07-13	770	770	741	770	2,800	770
2010-07-12	769	770	754	770	2,600	770
2010-07-09	749	772	749	769	1,600	769
2010-07-08	745	779	745	779	400	779
2010-07-07	760	779	734	760	9,800	760
2010-07-06	752	760	752	760	5,000	760
2010-07-05	752	752	752	752	2,800	752
2010-07-02	728	738	728	737	9,700	737
2010-07-01	698	723	698	723	4,700	723
2010-06-29	701	701	698	698	200	698
2010-06-28	697	717	697	701	1,900	701
2010-06-25	700	740	700	740	3,600	740
2010-06-24	700	720	700	708	9,400	708
2010-06-23	738	770	725	725	12,300	725
2010-06-22	767	767	767	767	4,600	767
2010-06-21	770	770	755	769	5,200	769
2010-06-18	777	780	750	776	3,400	776
2010-06-17	777	777	777	777	8,500	777
2010-06-16	777	777	770	777	9,400	777
2010-06-15	777	777	770	777	9,200	777
2010-06-14	789	790	770	770	8,800	770
2010-06-11	789	789	780	780	8,600	780
2010-06-10	759	790	759	790	9,000	790
2010-06-09	790	790	789	789	8,100	789
2010-06-08	777	793	777	791	6,200	791
2010-06-07	775	777	773	777	10,400	777
2010-06-04	788	788	760	766	8,900	766
2010-06-03	777	780	767	768	9,900	768
2010-06-02	775	777	765	777	11,500	777
2010-06-01	777	780	755	770	13,800	770
2010-05-31	754	778	754	770	4,500	770
2010-05-28	750	770	735	754	8,700	754
2010-05-27	778	778	750	750	13,800	750
2010-05-26	777	778	777	777	8,500	777
2010-05-25	777	796	773	777	9,400	777
2010-05-24	773	773	760	773	12,700	773
2010-05-21	785	785	768	773	4,300	773
2010-05-20	791	791	785	785	9,800	785
2010-05-19	790	795	790	791	3,300	791
2010-05-18	799	799	776	791	5,000	791
2010-05-17	785	786	785	785	1,900	785
2010-05-14	785	785	776	776	3,600	776
2010-05-13	799	799	775	776	7,500	776
2010-05-12	775	790	774	780	12,900	780
2010-05-11	750	760	750	751	7,800	751
2010-05-10	748	760	745	750	5,200	750
2010-05-07	750	750	748	748	300	748
2010-05-06	750	750	750	750	7,400	750
2010-04-30	725	746	722	746	2,900	746
2010-04-28	739	739	725	739	2,500	739
2010-04-27	735	735	730	730	1,300	730
2010-04-26	739	739	730	737	2,700	737
2010-04-23	739	740	730	740	4,300	740
2010-04-22	748	748	734	739	3,000	739
2010-04-21	735	746	735	746	2,100	746
2010-04-20	750	750	739	745	1,700	745
2010-04-19	740	755	735	750	4,500	750
2010-04-16	740	740	735	740	1,800	740
2010-04-15	734	742	733	735	700	735
2010-04-14	722	733	720	733	1,000	733
2010-04-13	749	749	721	721	5,900	721
2010-04-12	715	770	715	770	7,500	770
2010-04-09	740	740	700	700	5,500	700
2010-04-08	754	755	750	750	10,000	750
2010-04-07	754	754	754	754	6,900	754
2010-04-06	765	765	741	754	4,500	754
2010-04-05	778	780	760	780	5,400	780
2010-04-02	755	758	750	755	5,800	755
2010-04-01	734	750	734	749	6,200	749
2010-03-31	700	711	698	704	2,700	704
2010-03-26	740	740	695	716	2,500	716
2010-03-25	751	751	740	740	500	740
2010-03-24	751	770	750	751	3,200	751
2010-03-23	758	765	750	750	3,700	750
2010-03-19	751	758	750	758	1,100	758
2010-03-18	759	759	750	750	7,200	750
2010-03-17	750	750	730	750	1,700	750
2010-03-16	731	756	730	750	4,400	750
2010-03-15	730	745	730	730	1,900	730
2010-03-12	758	758	741	745	8,900	745
2010-03-11	732	750	732	750	500	750
2010-03-10	731	732	731	731	4,800	731
2010-03-09	745	745	730	731	13,600	731
2010-03-08	731	740	731	731	11,000	731
2010-03-05	700	710	695	709	11,600	709
2010-03-04	699	701	697	700	10,200	700
2010-03-03	700	700	680	690	5,400	690
2010-03-02	698	700	698	699	9,400	699
2010-03-01	697	698	688	697	9,200	697
2010-02-26	696	696	690	696	7,100	696
2010-02-25	690	695	690	695	5,700	695
2010-02-24	690	695	675	690	6,700	690
2010-02-23	693	697	676	690	8,300	690
2010-02-22	680	686	680	686	2,900	686
2010-02-19	675	684	675	680	7,600	680
2010-02-18	688	688	669	675	5,900	675
2010-02-17	680	685	680	685	2,800	685
2010-02-16	683	683	680	680	4,800	680
2010-02-15	683	683	683	683	9,500	683
2010-02-12	690	691	683	683	2,600	683
2010-02-10	685	685	685	685	4,500	685
2010-02-09	683	687	683	685	5,900	685
2010-02-08	680	690	675	680	8,400	680
2010-02-05	659	680	640	680	3,400	680
2010-02-04	655	658	655	655	5,900	655
2010-02-03	631	638	630	635	2,900	635
2010-02-02	635	635	635	635	200	635
2010-02-01	650	650	635	635	1,900	635
2010-01-29	636	646	635	635	5,600	635
2010-01-28	635	637	635	637	1,300	637
2010-01-27	650	657	640	640	5,200	640
2010-01-26	670	670	670	670	2,500	670
2010-01-25	679	679	670	670	2,900	670
2010-01-22	651	652	645	645	900	645
2010-01-21	651	655	651	652	2,000	652
2010-01-20	652	656	650	652	1,700	652
2010-01-19	650	650	650	650	900	650
2010-01-18	650	650	650	650	400	650
2010-01-15	660	660	650	650	700	650
2010-01-14	641	648	638	648	3,800	648
2010-01-13	639	642	636	638	3,800	638
2010-01-12	642	642	639	639	1,500	639
2010-01-08	671	671	654	654	400	654
2010-01-07	671	671	658	658	4,000	658
2010-01-06	671	675	671	671	9,300	671
2010-01-05	699	699	650	671	7,000	671
2010-01-04	660	660	659	659	14,300	659

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