1799 第一建設工業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,1521,1621,1521,1621,3001,162
2016-12-291,1681,1701,1641,1674,4001,167
2016-12-281,1701,1721,1671,1685,9001,168
2016-12-271,1821,1821,1571,16910,0001,169
2016-12-261,1531,1631,1531,1633,0001,163
2016-12-221,1581,1601,1501,1504,0001,150
2016-12-211,1601,1701,1601,1607,1001,160
2016-12-201,1601,1601,1551,1552,1001,155
2016-12-191,1491,1601,1491,1605,6001,160
2016-12-161,1401,1501,1401,14812,7001,148
2016-12-151,1271,1421,1271,1329,6001,132
2016-12-141,1451,1451,1311,14427,4001,144
2016-12-131,1401,1501,1391,14516,7001,145
2016-12-121,1431,1521,1431,1476,2001,147
2016-12-091,1601,1631,1411,1464,6001,146
2016-12-081,1551,1701,1551,1639,6001,163
2016-12-071,1551,1571,1521,1522,2001,152
2016-12-061,1501,1561,1501,1551,8001,155
2016-12-051,1621,1621,1351,1439,4001,143
2016-12-021,1791,1791,1051,1667,9001,166
2016-12-011,1641,1761,1441,1664,0001,166
2016-11-301,1741,1831,1581,17614,9001,176
2016-11-291,1341,1431,1341,1402,7001,140
2016-11-281,1171,1501,1171,1345,9001,134
2016-11-251,1101,1201,1101,1174,7001,117
2016-11-241,1101,1151,1101,1103,9001,110
2016-11-221,1051,1111,1051,1068001,106
2016-11-211,1161,1161,1051,1101,6001,110
2016-11-181,1001,1191,1001,1091,7001,109
2016-11-171,1001,1001,0911,0912,0001,091
2016-11-161,1001,1041,0951,0954,5001,095
2016-11-151,1201,1201,1011,1012,3001,101
2016-11-141,1151,1201,1131,1202,1001,120
2016-11-111,1001,1131,0941,10010,2001,100
2016-11-101,0991,1051,0891,1023,2001,102
2016-11-091,1161,1171,0841,0993,5001,099
2016-11-081,1001,1101,0951,1103,0001,110
2016-11-071,1001,1011,0861,10013,3001,100
2016-11-041,1151,1151,0541,09916,9001,099
2016-11-021,1001,1001,0821,0825001,082
2016-11-011,1001,1051,0881,1006,9001,100
2016-10-311,0951,1001,0801,10011,5001,100
2016-10-281,0861,0901,0851,0901,5001,090
2016-10-271,0871,0951,0771,0931,8001,093
2016-10-261,0671,0841,0651,0843,0001,084
2016-10-251,0711,0711,0711,0714001,071
2016-10-241,0661,0801,0661,0703,7001,070
2016-10-211,0661,0671,0661,0671,0001,067
2016-10-201,0681,0711,0661,0661,4001,066
2016-10-191,0751,0751,0741,0741,1001,074
2016-10-171,0751,0751,0501,0703,6001,070
2016-10-131,0631,0751,0501,0617,5001,061
2016-10-121,0641,0651,0641,0652001,065
2016-10-111,0651,0651,0631,0634001,063
2016-10-071,0651,0661,0601,0603,4001,060
2016-10-061,0621,0731,0621,0631,6001,063
2016-10-051,0611,0701,0611,0622,9001,062
2016-10-041,0721,0781,0591,05914,0001,059
2016-10-031,0891,0891,0661,0893,7001,089
2016-09-301,0701,0771,0591,0773,5001,077
2016-09-291,0901,0901,0851,0857001,085
2016-09-281,0951,0951,0801,0847,7001,084
2016-09-271,0801,0801,0711,0717001,071
2016-09-261,0701,0761,0701,0712,5001,071
2016-09-211,0641,0641,0641,0642001,064
2016-09-201,0641,0651,0641,0651,0001,065
2016-09-161,0891,0891,0781,0791,1001,079
2016-09-151,0721,0941,0721,0905,1001,090
2016-09-141,0551,0701,0551,0702,8001,070
2016-09-121,0651,0701,0601,0602,6001,060
2016-09-091,0621,0641,0601,0603,6001,060
2016-09-081,0651,0721,0611,0632,7001,063
2016-09-071,0621,0741,0621,0657001,065
2016-09-061,0611,0801,0611,0623,4001,062
2016-09-051,0701,0801,0611,0672,7001,067
2016-09-021,0641,0791,0521,0605,2001,060
2016-09-011,0651,0761,0651,0652,7001,065
2016-08-311,0601,0731,0601,0739001,073
2016-08-301,0661,0791,0631,0647,9001,064
2016-08-291,0681,0771,0611,0613,7001,061
2016-08-261,0601,0701,0601,0653,3001,065
2016-08-251,0611,0611,0611,0612001,061
2016-08-241,0601,0631,0601,0601,9001,060
2016-08-231,0651,0671,0481,0609,1001,060
2016-08-221,0651,0701,0651,0651,8001,065
2016-08-191,0751,0841,0651,0652,9001,065
2016-08-181,0731,0751,0731,0753001,075
2016-08-171,0611,0641,0611,0619001,061
2016-08-151,0591,0651,0591,0601,8001,060
2016-08-121,0601,0671,0601,0606001,060
2016-08-091,0801,0801,0611,0691,6001,069
2016-08-081,0781,0781,0781,0786001,078
2016-08-051,0891,0891,0701,0781,1001,078
2016-08-041,1181,1181,0891,0893,6001,089
2016-08-031,0911,0911,0871,0881,7001,088
2016-08-021,1001,1001,0901,0911,0001,091
2016-08-011,1181,1181,0941,0969,6001,096
2016-07-291,0901,1051,0751,0884,5001,088
2016-07-281,0811,0951,0751,0901,8001,090
2016-07-271,0841,0951,0781,0814,3001,081
2016-07-261,0961,0961,0641,0832,1001,083
2016-07-251,1061,1061,0401,0946,1001,094
2016-07-221,1301,1301,0901,1064,3001,106
2016-07-211,1311,1311,1011,1301,0001,130
2016-07-201,1081,1141,0911,1021,4001,102
2016-07-191,0961,1261,0961,12622,8001,126
2016-07-151,0421,0701,0421,0642,8001,064
2016-07-141,0501,0661,0501,0663,2001,066
2016-07-131,0691,0691,0501,0555,9001,055
2016-07-121,0321,0451,0321,0434,7001,043
2016-07-111,0201,0331,0201,0294,8001,029
2016-07-081,0451,0451,0101,02031,3001,020
2016-07-071,0291,0341,0131,0146,2001,014
2016-07-061,0661,0661,0101,01117,0001,011
2016-07-051,0631,0631,0531,0606,2001,060
2016-07-041,0731,0751,0671,0686,7001,068
2016-07-011,0701,0751,0601,0736,9001,073
2016-06-301,0611,0791,0611,0792,2001,079
2016-06-291,1041,1041,0611,0619,0001,061
2016-06-281,0651,0751,0651,0712,5001,071
2016-06-271,0401,0801,0401,07514,3001,075
2016-06-241,0841,1011,0611,1004,4001,100
2016-06-231,0901,1001,0901,1001,4001,100
2016-06-221,0701,0901,0701,0901,2001,090
2016-06-211,0581,0791,0461,0696,5001,069
2016-06-201,0621,0701,0621,0702,5001,070
2016-06-171,1001,1001,0621,0622,9001,062
2016-06-161,0631,0631,0621,0621,9001,062
2016-06-151,0621,0651,0621,0622,1001,062
2016-06-141,0511,0751,0501,0623,7001,062
2016-06-131,1091,1121,0501,0512,6001,051
2016-06-101,1221,1221,1021,1041,9001,104
2016-06-091,1291,1291,1221,1221,0001,122
2016-06-081,1201,1221,1201,1222001,122
2016-06-071,1121,1201,1121,1203001,120
2016-06-061,1301,1301,1201,1202,5001,120
2016-06-031,1201,1211,1201,1201,8001,120
2016-06-021,1211,1211,1201,1202001,120
2016-06-011,1291,1291,1211,1216001,121
2016-05-311,1301,1311,1291,1296,5001,129
2016-05-301,1511,1511,1291,1307,5001,130
2016-05-271,1191,1251,1191,1212,0001,121
2016-05-261,1111,1241,1101,1211,8001,121
2016-05-251,1091,1111,1081,1112,1001,111
2016-05-241,0961,1181,0961,1091,3001,109
2016-05-231,1101,1111,1101,1101,3001,110
2016-05-201,0921,1101,0921,1067,3001,106
2016-05-191,0781,1061,0611,1062,3001,106
2016-05-181,1081,1081,0781,1085001,108
2016-05-171,1001,1001,1001,1001001,100
2016-05-161,0971,0971,0971,0973001,097
2016-05-131,1001,1031,1001,1037001,103
2016-05-121,0381,1001,0381,1004,7001,100
2016-05-111,0981,1111,0981,0985,6001,098
2016-05-101,1131,1301,1011,1281,4001,128
2016-05-091,1201,1201,1201,1202001,120
2016-05-061,1411,1411,1091,1102,8001,110
2016-05-021,1501,1501,1071,1077,1001,107
2016-04-281,1331,1331,1211,1242,5001,124
2016-04-271,1211,1391,1211,1332,2001,133
2016-04-261,1201,1221,1201,1209001,120
2016-04-251,1281,1281,1161,1201,6001,120
2016-04-221,1281,1291,1281,1288001,128
2016-04-211,1291,1381,1281,1331,2001,133
2016-04-201,1401,1481,1221,1285,0001,128
2016-04-191,1211,1341,1211,1341,9001,134
2016-04-181,1221,1251,1161,1202,0001,120
2016-04-151,1171,1461,1171,1333,1001,133
2016-04-141,1011,1481,0901,1475,3001,147
2016-04-131,0851,1011,0851,1014,4001,101
2016-04-121,0891,0901,0801,0872,2001,087
2016-04-111,0881,0891,0661,0896001,089
2016-04-081,0881,0991,0881,0994,9001,099
2016-04-071,0891,0991,0881,0933,1001,093
2016-04-061,1101,1101,0881,0893,7001,089
2016-04-051,1011,1101,0811,0834,3001,083
2016-04-041,1271,1281,0981,1013,6001,101
2016-04-011,1021,1021,0851,0944,9001,094
2016-03-311,1291,1301,1001,1064,7001,106
2016-03-301,1501,1501,1281,1298,4001,129
2016-03-291,1411,1411,1111,1292,2001,129
2016-03-281,1421,1461,1411,1411,4001,141
2016-03-251,1451,1501,1451,1506,3001,150
2016-03-241,1441,1521,1381,1454,1001,145
2016-03-231,1351,1391,1341,1391,6001,139
2016-03-221,1241,1401,1221,1261,7001,126
2016-03-181,1481,1501,1251,1281,7001,128
2016-03-171,1501,1601,1361,1361,0001,136
2016-03-161,1491,1501,1491,1501,1001,150
2016-03-141,1501,1891,1311,1493,8001,149
2016-03-111,1381,1381,1381,1381001,138
2016-03-101,1381,1381,1381,1381001,138
2016-03-091,1421,1501,1231,1372,3001,137
2016-03-081,1441,1501,1441,1502001,150
2016-03-071,1581,1671,1441,1445,8001,144
2016-03-041,1501,1511,1501,1501,6001,150
2016-03-031,1481,1521,1361,1362,1001,136
2016-03-021,1291,1501,1251,1297001,129
2016-03-011,1501,1501,1101,1236,7001,123
2016-02-291,1501,1501,1321,1481,6001,148
2016-02-261,1201,1321,1201,1323,0001,132
2016-02-251,1101,1101,1101,1101001,110
2016-02-241,0961,1331,0961,1101,1001,110
2016-02-231,1001,1031,1001,1034001,103
2016-02-221,1101,1101,0961,1001,3001,100
2016-02-191,1001,1111,1001,1081,1001,108
2016-02-181,1501,1501,0561,10011,8001,100
2016-02-171,0801,0801,0751,0752001,075
2016-02-161,0611,0871,0521,0873,3001,087
2016-02-151,0651,0991,0651,0901,6001,090
2016-02-121,0901,0901,0451,0721,8001,072
2016-02-101,0901,0901,0461,0902,8001,090
2016-02-091,1001,1051,0901,0904,3001,090
2016-02-081,1011,1051,1011,1051,6001,105
2016-02-051,0921,1021,0921,1012,9001,101
2016-02-041,1101,1101,0921,0922,4001,092
2016-02-031,0831,0851,0831,0851,1001,085
2016-02-021,0951,1001,0901,0906,2001,090
2016-02-011,1201,1201,0991,0999,1001,099
2016-01-291,1001,1151,0981,0985,0001,098
2016-01-281,1291,1301,1011,1012,5001,101
2016-01-271,1181,1461,1181,1292,0001,129
2016-01-261,0901,0991,0831,0961,2001,096
2016-01-251,1141,1161,0901,0901,1001,090
2016-01-221,0671,0881,0671,0881,2001,088
2016-01-211,0801,0951,0521,0624,4001,062
2016-01-201,1141,1141,1021,1026001,102
2016-01-191,1201,1201,1111,1142,5001,114
2016-01-181,1301,1321,1201,1202,4001,120
2016-01-151,1471,1531,1411,1411,9001,141
2016-01-141,1671,1671,1341,1463,2001,146
2016-01-131,1501,1651,1501,1542,9001,154
2016-01-121,1701,1701,1481,1515,9001,151
2016-01-081,1731,1731,1601,1621,9001,162
2016-01-071,1711,1851,1651,1653,8001,165
2016-01-061,1811,1811,1721,1723001,172
2016-01-051,1961,1961,1811,1811,0001,181
2016-01-041,2101,2101,1861,1903,9001,190

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