1799 第一建設工業(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,246	1,260	1,225	1,235	18,000	1,235
2013-12-27	1,197	1,209	1,181	1,209	10,600	1,209
2013-12-26	1,159	1,201	1,159	1,200	9,200	1,200
2013-12-25	1,108	1,155	1,108	1,141	25,400	1,141
2013-12-24	1,117	1,140	1,101	1,115	19,700	1,115
2013-12-20	1,095	1,146	1,094	1,144	40,000	1,144
2013-12-19	1,103	1,147	1,095	1,095	46,900	1,095
2013-12-18	1,160	1,160	1,059	1,105	49,000	1,105
2013-12-17	1,180	1,183	1,160	1,163	13,600	1,163
2013-12-16	1,263	1,263	1,173	1,192	33,900	1,192
2013-12-13	1,248	1,248	1,216	1,226	25,500	1,226
2013-12-12	1,273	1,273	1,252	1,260	9,800	1,260
2013-12-11	1,283	1,283	1,273	1,273	6,200	1,273
2013-12-10	1,280	1,290	1,260	1,283	19,100	1,283
2013-12-09	1,281	1,282	1,280	1,282	2,200	1,282
2013-12-06	1,277	1,281	1,277	1,279	3,400	1,279
2013-12-05	1,309	1,309	1,274	1,278	15,100	1,278
2013-12-04	1,310	1,312	1,249	1,310	30,900	1,310
2013-12-03	1,308	1,310	1,290	1,310	8,900	1,310
2013-12-02	1,320	1,320	1,300	1,309	10,200	1,309
2013-11-29	1,292	1,300	1,275	1,281	7,000	1,281
2013-11-28	1,289	1,295	1,285	1,295	9,200	1,295
2013-11-27	1,297	1,297	1,289	1,289	7,200	1,289
2013-11-26	1,270	1,320	1,270	1,289	11,700	1,289
2013-11-25	1,298	1,298	1,273	1,285	9,200	1,285
2013-11-22	1,305	1,307	1,298	1,299	17,300	1,299
2013-11-21	1,300	1,307	1,298	1,305	16,300	1,305
2013-11-20	1,306	1,306	1,300	1,305	4,700	1,305
2013-11-19	1,305	1,315	1,303	1,310	16,700	1,310
2013-11-18	1,360	1,360	1,323	1,331	10,600	1,331
2013-11-15	1,383	1,383	1,359	1,370	19,800	1,370
2013-11-14	1,383	1,383	1,336	1,381	13,700	1,381
2013-11-13	1,360	1,380	1,321	1,380	27,900	1,380
2013-11-12	1,361	1,372	1,332	1,357	8,600	1,357
2013-11-11	1,370	1,390	1,351	1,361	13,900	1,361
2013-11-08	1,369	1,369	1,348	1,364	12,800	1,364
2013-11-07	1,338	1,369	1,338	1,369	23,000	1,369
2013-11-06	1,321	1,340	1,312	1,338	13,600	1,338
2013-11-05	1,312	1,350	1,311	1,339	27,700	1,339
2013-11-01	1,283	1,310	1,283	1,310	17,100	1,310
2013-10-31	1,303	1,309	1,300	1,300	12,100	1,300
2013-10-30	1,305	1,305	1,300	1,300	11,400	1,300
2013-10-29	1,295	1,296	1,290	1,294	3,500	1,294
2013-10-28	1,300	1,302	1,290	1,295	10,900	1,295
2013-10-25	1,309	1,311	1,295	1,299	6,300	1,299
2013-10-24	1,300	1,310	1,280	1,301	17,800	1,301
2013-10-23	1,305	1,310	1,300	1,300	14,200	1,300
2013-10-22	1,301	1,310	1,289	1,300	30,600	1,300
2013-10-21	1,335	1,340	1,262	1,307	58,900	1,307
2013-10-18	1,210	1,220	1,208	1,215	7,900	1,215
2013-10-17	1,198	1,214	1,198	1,214	4,600	1,214
2013-10-16	1,186	1,198	1,186	1,190	4,400	1,190
2013-10-15	1,200	1,210	1,195	1,198	5,700	1,198
2013-10-11	1,198	1,198	1,190	1,190	2,100	1,190
2013-10-10	1,192	1,192	1,175	1,175	2,200	1,175
2013-10-09	1,190	1,190	1,150	1,162	6,400	1,162
2013-10-08	1,170	1,182	1,161	1,180	2,700	1,180
2013-10-07	1,230	1,230	1,185	1,185	8,900	1,185
2013-10-04	1,205	1,205	1,185	1,205	2,100	1,205
2013-10-03	1,200	1,228	1,199	1,205	3,400	1,205
2013-10-02	1,230	1,230	1,203	1,212	5,300	1,212
2013-10-01	1,250	1,257	1,204	1,208	16,800	1,208
2013-09-30	1,281	1,282	1,203	1,254	24,900	1,254
2013-09-27	1,247	1,247	1,236	1,243	6,400	1,243
2013-09-26	1,251	1,254	1,211	1,236	8,300	1,236
2013-09-25	1,271	1,289	1,210	1,251	27,100	1,251
2013-09-24	1,271	1,295	1,265	1,288	9,500	1,288
2013-09-20	1,269	1,279	1,251	1,262	11,100	1,262
2013-09-19	1,251	1,288	1,250	1,280	13,600	1,280
2013-09-18	1,302	1,302	1,253	1,268	21,500	1,268
2013-09-17	1,300	1,345	1,280	1,300	56,300	1,300
2013-09-13	1,280	1,300	1,243	1,278	25,300	1,278
2013-09-12	1,271	1,285	1,233	1,275	22,700	1,275
2013-09-11	1,500	1,540	1,211	1,285	128,700	1,285
2013-09-10	1,155	1,449	1,155	1,449	77,100	1,449
2013-09-09	1,097	1,149	1,097	1,149	7,900	1,149
2013-09-06	1,090	1,090	1,058	1,067	3,200	1,067
2013-09-05	1,120	1,120	1,050	1,071	11,000	1,071
2013-09-03	1,130	1,136	1,123	1,128	8,000	1,128
2013-09-02	1,100	1,139	1,070	1,133	14,400	1,133
2013-08-30	1,088	1,095	1,085	1,090	7,400	1,090
2013-08-29	1,085	1,085	1,074	1,074	900	1,074
2013-08-28	1,086	1,086	1,056	1,057	11,100	1,057
2013-08-27	1,052	1,063	1,051	1,054	3,600	1,054
2013-08-26	1,090	1,090	1,050	1,068	3,100	1,068
2013-08-23	1,090	1,090	1,085	1,087	1,400	1,087
2013-08-22	1,050	1,080	1,050	1,080	300	1,080
2013-08-21	1,041	1,050	1,041	1,050	300	1,050
2013-08-20	1,090	1,090	1,070	1,070	3,700	1,070
2013-08-19	1,090	1,090	1,090	1,090	1,400	1,090
2013-08-16	1,090	1,100	1,090	1,100	1,100	1,100
2013-08-15	1,090	1,100	1,041	1,071	13,900	1,071
2013-08-12	1,114	1,114	1,100	1,100	600	1,100
2013-08-09	1,114	1,114	1,114	1,114	500	1,114
2013-08-08	1,110	1,115	1,110	1,115	1,000	1,115
2013-08-07	1,105	1,111	1,105	1,108	1,400	1,108
2013-08-05	1,140	1,140	1,135	1,135	1,700	1,135
2013-08-02	1,145	1,145	1,115	1,126	4,200	1,126
2013-08-01	1,147	1,147	1,072	1,145	7,900	1,145
2013-07-31	1,133	1,138	1,133	1,135	21,600	1,135
2013-07-30	1,070	1,100	1,065	1,100	28,200	1,100
2013-07-29	1,050	1,050	1,030	1,030	1,300	1,030
2013-07-26	1,041	1,050	1,040	1,050	3,700	1,050
2013-07-25	1,042	1,043	1,042	1,042	300	1,042
2013-07-24	1,042	1,042	1,030	1,042	2,400	1,042
2013-07-23	1,033	1,060	1,017	1,041	7,000	1,041
2013-07-22	1,049	1,060	1,048	1,060	9,500	1,060
2013-07-19	1,052	1,052	1,030	1,030	1,100	1,030
2013-07-18	1,030	1,040	1,016	1,040	2,500	1,040
2013-07-17	1,023	1,040	1,009	1,040	3,900	1,040
2013-07-16	1,090	1,092	1,053	1,053	600	1,053
2013-07-12	1,047	1,096	1,047	1,080	5,200	1,080
2013-07-11	1,162	1,162	1,099	1,102	13,800	1,102
2013-07-10	1,128	1,155	1,128	1,132	41,200	1,132
2013-07-09	1,066	1,095	1,066	1,095	9,300	1,095
2013-07-08	1,038	1,045	1,032	1,034	15,800	1,034
2013-07-05	1,010	1,010	990	1,000	9,200	1,000
2013-07-04	980	980	980	980	3,100	980
2013-07-03	989	989	960	980	15,200	980
2013-07-02	980	980	971	980	2,900	980
2013-07-01	970	984	961	983	8,800	983
2013-06-28	950	950	940	941	2,000	941
2013-06-27	932	950	932	950	600	950
2013-06-26	959	959	932	932	900	932
2013-06-25	965	965	941	959	2,600	959
2013-06-24	980	980	964	965	900	965
2013-06-21	971	980	955	980	6,300	980
2013-06-20	990	990	971	990	2,800	990
2013-06-19	995	995	980	990	1,100	990
2013-06-18	970	972	970	970	5,400	970
2013-06-17	971	971	971	971	400	971
2013-06-14	995	995	970	970	1,600	970
2013-06-13	995	995	970	985	1,800	985
2013-06-12	967	985	967	985	2,600	985
2013-06-11	971	987	971	971	4,200	971
2013-06-10	953	976	953	967	5,700	967
2013-06-07	945	970	945	967	8,400	967
2013-06-06	1,000	1,000	975	975	9,000	975
2013-06-05	1,000	1,010	1,000	1,010	9,400	1,010
2013-06-04	1,025	1,025	997	1,003	5,200	1,003
2013-06-03	1,061	1,061	997	1,022	13,500	1,022
2013-05-31	1,023	1,040	1,023	1,030	6,200	1,030
2013-05-30	1,045	1,045	1,006	1,023	3,700	1,023
2013-05-29	1,036	1,040	1,021	1,022	9,600	1,022
2013-05-28	1,000	1,029	1,000	1,005	5,000	1,005
2013-05-27	1,030	1,040	1,012	1,030	2,400	1,030
2013-05-24	1,000	1,050	995	1,050	6,200	1,050
2013-05-23	1,099	1,110	1,060	1,060	30,400	1,060
2013-05-22	1,052	1,095	1,052	1,090	13,300	1,090
2013-05-21	1,038	1,078	1,038	1,078	19,000	1,078
2013-05-20	1,020	1,045	1,020	1,030	11,900	1,030
2013-05-17	1,010	1,030	1,010	1,020	4,000	1,020
2013-05-16	1,030	1,035	1,002	1,035	12,300	1,035
2013-05-15	1,037	1,040	1,011	1,040	5,700	1,040
2013-05-14	1,030	1,040	1,010	1,037	10,100	1,037
2013-05-13	999	1,020	983	1,020	34,300	1,020
2013-05-10	995	1,000	988	999	3,900	999
2013-05-09	1,000	1,015	988	995	10,400	995
2013-05-08	1,005	1,010	998	998	7,000	998
2013-05-07	1,000	1,004	965	1,000	22,500	1,000
2013-05-02	985	989	960	989	10,000	989
2013-05-01	970	980	967	970	7,500	970
2013-04-30	980	983	930	967	21,900	967
2013-04-26	956	970	945	951	5,600	951
2013-04-25	962	962	954	954	2,600	954
2013-04-24	970	979	947	962	14,200	962
2013-04-23	974	980	966	970	17,400	970
2013-04-22	956	965	949	964	7,100	964
2013-04-19	959	959	930	945	7,200	945
2013-04-18	945	950	940	950	2,800	950
2013-04-17	940	940	930	930	1,100	930
2013-04-16	910	923	910	923	3,200	923
2013-04-15	949	949	930	934	3,700	934
2013-04-12	939	941	930	934	3,100	934
2013-04-11	935	940	923	924	13,900	924
2013-04-10	947	952	918	934	28,800	934
2013-04-09	918	970	914	960	39,500	960
2013-04-08	900	915	900	914	26,400	914
2013-04-05	883	896	883	894	10,300	894
2013-04-04	891	891	865	873	3,100	873
2013-04-03	865	866	850	866	2,600	866
2013-04-02	872	872	861	865	3,400	865
2013-04-01	904	914	873	873	11,400	873
2013-03-29	881	883	871	877	3,900	877
2013-03-28	892	900	885	890	11,300	890
2013-03-27	893	893	885	892	2,300	892
2013-03-26	894	899	890	893	3,300	893
2013-03-25	899	899	884	885	3,500	885
2013-03-22	887	893	885	887	1,800	887
2013-03-21	887	893	885	893	7,300	893
2013-03-19	889	890	882	885	4,500	885
2013-03-18	894	894	886	889	3,100	889
2013-03-15	906	907	874	884	34,300	884
2013-03-14	885	906	881	906	4,400	906
2013-03-13	915	915	886	886	18,500	886
2013-03-12	899	916	890	904	39,000	904
2013-03-11	878	897	878	890	8,900	890
2013-03-08	881	881	872	875	3,700	875
2013-03-07	899	899	872	875	11,400	875
2013-03-06	887	899	880	880	5,400	880
2013-03-05	883	886	871	872	6,200	872
2013-03-04	898	898	888	888	5,800	888
2013-03-01	897	900	861	879	14,000	879
2013-02-28	865	875	861	870	6,000	870
2013-02-27	854	860	854	860	900	860
2013-02-26	859	859	850	854	800	854
2013-02-25	860	865	845	848	7,400	848
2013-02-22	838	871	838	870	2,500	870
2013-02-21	851	851	837	837	1,100	837
2013-02-20	823	851	823	851	3,700	851
2013-02-19	825	825	816	816	2,300	816
2013-02-18	838	838	828	828	3,300	828
2013-02-15	842	842	825	838	6,300	838
2013-02-14	875	875	834	842	9,700	842
2013-02-13	874	875	870	875	1,900	875
2013-02-12	894	894	866	870	2,600	870
2013-02-08	893	893	867	876	19,600	876
2013-02-07	872	895	872	891	12,300	891
2013-02-06	868	870	863	870	2,500	870
2013-02-05	870	875	868	868	2,700	868
2013-02-04	888	890	879	890	7,500	890
2013-02-01	879	888	879	885	3,800	885
2013-01-31	879	884	865	878	6,400	878
2013-01-30	852	910	847	884	40,700	884
2013-01-29	836	840	835	836	4,400	836
2013-01-28	820	842	820	836	14,800	836
2013-01-25	807	816	802	816	5,600	816
2013-01-24	804	809	804	808	2,700	808
2013-01-23	805	805	801	805	1,400	805
2013-01-22	805	806	805	805	8,200	805
2013-01-21	801	806	801	805	2,800	805
2013-01-18	792	796	778	796	5,600	796
2013-01-17	801	808	762	780	18,900	780
2013-01-16	815	817	787	800	6,800	800
2013-01-15	810	817	810	815	6,900	815
2013-01-11	785	810	781	809	9,800	809
2013-01-10	798	800	781	782	9,800	782
2013-01-09	791	793	790	791	9,000	791
2013-01-08	807	808	790	793	6,300	793
2013-01-07	809	810	791	804	4,900	804
2013-01-04	807	807	794	805	7,200	805

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30