1. HOME >
  2. 株価時系列 >
  3. 1799 >
  4. 2019年

1799 第一建設工業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,7421,7521,7421,7516,6001,751
2019-12-271,7451,7491,7421,7421,4001,742
2019-12-261,7511,7601,7401,7403,6001,740
2019-12-251,7401,7461,7361,7463,5001,746
2019-12-241,7411,7411,7361,7361,3001,736
2019-12-231,7381,7411,7361,7411,6001,741
2019-12-201,7341,7361,7321,7353,2001,735
2019-12-191,7351,7431,7341,7342,4001,734
2019-12-181,7321,7451,7291,7336,3001,733
2019-12-171,7401,7411,7291,7414,7001,741
2019-12-161,7371,7371,7231,72616,8001,726
2019-12-131,7201,7391,7161,7268,8001,726
2019-12-121,7131,7261,7131,7182,1001,718
2019-12-111,7171,7171,7101,7134,0001,713
2019-12-101,7221,7301,7121,7176,3001,717
2019-12-091,7301,7301,7121,7123,0001,712
2019-12-061,7201,7291,7161,7241,2001,724
2019-12-051,7331,7331,7061,7125,8001,712
2019-12-041,7081,7161,7021,7131,6001,713
2019-12-031,7101,7121,7041,7053,7001,705
2019-12-021,7001,7081,6771,70514,2001,705
2019-11-291,6951,7091,6901,7085,3001,708
2019-11-281,6791,6901,6771,6904,1001,690
2019-11-271,6731,6731,6561,6732,5001,673
2019-11-261,6361,6601,6361,6511,0001,651
2019-11-251,6391,6571,6341,6483,2001,648
2019-11-221,6301,6301,6301,6301,7001,630
2019-11-211,6321,6351,6221,6301,8001,630
2019-11-201,6211,6301,6211,6301,6001,630
2019-11-191,6211,6211,6161,6212,9001,621
2019-11-181,6221,6351,6201,6214,8001,621
2019-11-151,6971,6971,5831,61820,3001,618
2019-11-141,7081,7081,6921,6971,6001,697
2019-11-131,6981,6981,6981,6981001,698
2019-11-121,6921,6981,6901,6988001,698
2019-11-111,6861,6861,6861,6862001,686
2019-11-081,6851,6901,6851,6866001,686
2019-11-071,6831,7001,6831,6851,3001,685
2019-11-061,6821,6871,6821,6837001,683
2019-11-051,7031,7031,6811,6816,9001,681
2019-11-011,7151,7151,6921,7033,2001,703
2019-10-311,7001,7151,7001,7151,3001,715
2019-10-301,7061,7061,7011,7015,4001,701
2019-10-291,7131,7181,7131,7172,7001,717
2019-10-281,7131,7131,7101,7102,7001,710
2019-10-251,7051,7101,7051,7104001,710
2019-10-241,7001,7051,6971,7056001,705
2019-10-231,7001,7001,7001,7006,8001,700
2019-10-211,7061,7081,7041,7071,3001,707
2019-10-181,7051,7081,7041,7062,0001,706
2019-10-171,7151,7221,6811,72010,9001,720
2019-10-161,7201,7201,7201,7208001,720
2019-10-151,7201,7231,7181,72013,3001,720
2019-10-111,7181,7191,7181,7193001,719
2019-10-101,7151,7171,7151,7167001,716
2019-10-091,7201,7221,7201,7228001,722
2019-10-081,7291,7291,7211,7218001,721
2019-10-071,7281,7281,7241,7263,8001,726
2019-10-041,7171,7221,7171,7222,2001,722
2019-10-031,7241,7241,7201,7202001,720
2019-10-021,7291,7291,7101,7267001,726
2019-10-011,7231,7261,7231,7261,5001,726
2019-09-301,7331,7501,7231,7356,6001,735
2019-09-271,7161,7191,7101,7161,6001,716
2019-09-261,7181,7191,7101,7152,1001,715
2019-09-251,7151,7151,7151,7151,3001,715
2019-09-241,7131,7151,7131,7151,2001,715
2019-09-201,7121,7141,7121,7147001,714
2019-09-191,7231,7231,7111,7138001,713
2019-09-181,7151,7171,7151,7166001,716
2019-09-171,7211,7211,7181,7201,2001,720
2019-09-131,7191,7211,7101,7213,4001,721
2019-09-121,7111,7121,7071,7111,0001,711
2019-09-111,7191,7201,7171,7207001,720
2019-09-101,7141,7201,7141,7202,0001,720
2019-09-091,7141,7141,7101,7121,3001,712
2019-09-061,7191,7201,7141,7144,3001,714
2019-09-051,7201,7201,6901,7145,1001,714
2019-09-041,7101,7301,7101,7305001,730
2019-09-031,7231,7261,6921,7128,2001,712
2019-09-021,7321,7321,7231,7243,4001,724
2019-08-301,7301,7331,7161,7333,9001,733
2019-08-291,7421,7421,7261,7302,2001,730
2019-08-281,7581,7581,7451,7496,1001,749
2019-08-271,7251,7331,7251,7337001,733
2019-08-261,7251,7251,7201,7251,7001,725
2019-08-231,7261,7301,7251,7252,5001,725
2019-08-221,7251,7251,7251,7257001,725
2019-08-211,7251,7251,7251,7251001,725
2019-08-201,7311,7311,7251,7256001,725
2019-08-191,7341,7351,7311,7331,1001,733
2019-08-161,7311,7341,7281,73411,4001,734
2019-08-151,7351,7361,7311,7352,8001,735
2019-08-141,7411,7481,7371,7401,9001,740
2019-08-131,7371,7411,7371,7411,5001,741
2019-08-091,7441,7491,7441,7489001,748
2019-08-081,7441,7441,7441,7441001,744
2019-08-071,7451,7451,7371,7373,1001,737
2019-08-061,7451,7451,7391,7422,9001,742
2019-08-051,7661,7681,7461,7506,2001,750
2019-08-021,7601,7691,7601,7693,2001,769
2019-08-011,7731,7731,7641,7646001,764
2019-07-311,7721,7781,7581,7726,2001,772
2019-07-301,7741,7791,7701,7768,4001,776
2019-07-291,7581,7771,7581,7762,1001,776
2019-07-261,7551,7601,7501,7593,0001,759
2019-07-251,7481,7591,7481,7552,2001,755
2019-07-241,7561,7581,7461,7483,0001,748
2019-07-231,7561,7581,7471,7561,8001,756
2019-07-221,7621,7751,7461,7558,5001,755
2019-07-191,7501,7751,7221,77521,0001,775
2019-07-181,7151,7151,7081,7109,0001,710
2019-07-171,7111,7171,7111,7179001,717
2019-07-161,7451,7451,7161,71815,8001,718
2019-07-121,7301,7331,7231,7231,2001,723
2019-07-111,7411,7441,7281,7289,8001,728
2019-07-101,7881,7881,7401,74137,9001,741
2019-07-091,7451,7571,7351,74010,8001,740
2019-07-081,7251,7451,7251,7456,6001,745
2019-07-051,7221,7381,7211,7386,2001,738
2019-07-041,7101,7211,7041,7095,4001,709
2019-07-031,7171,7291,7061,7107,3001,710
2019-07-021,7011,7171,7011,7174,5001,717
2019-07-011,7101,7141,6911,69413,4001,694
2019-06-281,6661,6771,6661,6771,0001,677
2019-06-271,6591,6701,6591,6602,5001,660
2019-06-261,6551,6631,6521,6575,6001,657
2019-06-251,6601,6601,6551,6551,0001,655
2019-06-241,6941,7011,6571,65719,5001,657
2019-06-211,6471,6841,6471,6699,2001,669
2019-06-201,6431,6591,6431,6477,2001,647
2019-06-191,6501,6741,6301,64311,2001,643
2019-06-181,6351,6501,6271,6275,9001,627
2019-06-171,6341,6361,6201,6303,2001,630
2019-06-141,6251,6461,6191,6199,4001,619
2019-06-131,6331,6401,6231,6234,8001,623
2019-06-121,6161,6401,6161,6335,1001,633
2019-06-111,6161,6291,6151,6163,3001,616
2019-06-101,6361,6371,6111,6165,7001,616
2019-06-071,6251,6591,6251,6364,3001,636
2019-06-061,6151,6251,6151,6251,4001,625
2019-06-051,6331,6341,6131,6156,5001,615
2019-06-041,6321,6331,6251,6338,6001,633
2019-06-031,6481,6491,6311,6394,3001,639
2019-05-311,6501,6561,6311,6489,5001,648
2019-05-301,6461,6701,6221,63912,7001,639
2019-05-291,6431,6491,6271,64911,4001,649
2019-05-281,6231,6401,6171,6265,4001,626
2019-05-271,6081,6351,6081,6206,7001,620
2019-05-241,5881,6071,5881,6073,1001,607
2019-05-231,5901,5941,5871,5871,8001,587
2019-05-221,5831,5831,5831,5831001,583
2019-05-211,5841,5841,5761,5762,0001,576
2019-05-201,5841,6101,5841,5843,3001,584
2019-05-171,5821,6091,5811,5844,3001,584
2019-05-161,5711,5801,5711,5802,8001,580
2019-05-151,5801,5801,5311,5712,8001,571
2019-05-141,5761,5801,5411,5804,4001,580
2019-05-131,5501,5811,5501,5818,0001,581
2019-05-101,5941,5941,5801,5802,7001,580
2019-05-091,5801,5801,5801,5807001,580
2019-05-08---1,596-1,596
2019-05-071,6201,6201,5661,5969,1001,596
2019-04-261,6001,6011,5951,5953,2001,595
2019-04-251,6051,6181,6021,6024,1001,602
2019-04-241,6051,6051,6001,6002,4001,600
2019-04-231,6051,6101,6051,6059001,605
2019-04-221,6001,6001,6001,6001,6001,600
2019-04-191,6071,6071,6001,6003,6001,600
2019-04-181,6061,6121,6051,6052,1001,605
2019-04-171,6041,6051,6011,6017001,601
2019-04-161,6101,6171,6041,6042,2001,604
2019-04-151,6181,6181,6041,6162,1001,616
2019-04-121,6181,6181,6181,6184001,618
2019-04-11---1,601-1,601
2019-04-101,6201,6201,6011,6011,1001,601
2019-04-09---1,620-1,620
2019-04-081,6201,6201,6191,6201,6001,620
2019-04-051,6341,6341,6221,6222,3001,622
2019-04-041,6281,6341,6281,6343,3001,634
2019-04-031,6341,6341,6211,6342,1001,634
2019-04-021,6261,6351,6171,6347,9001,634
2019-04-011,6451,6451,6331,6346,3001,634
2019-03-291,6301,6401,6301,6401,8001,640
2019-03-281,6211,6331,6201,6301,0001,630
2019-03-271,6061,6211,6061,6212,4001,621
2019-03-261,6111,6311,6101,6311,5001,631
2019-03-251,6111,6201,6101,6158,6001,615
2019-03-221,6111,6131,6111,6133,0001,613
2019-03-201,6101,6111,6101,6112,1001,611
2019-03-191,6101,6101,5701,6105,0001,610
2019-03-181,6071,6201,6071,6106001,610
2019-03-151,6071,6071,6071,6071001,607
2019-03-141,6051,6141,6051,6147001,614
2019-03-131,6221,6221,6171,6228001,622
2019-03-121,6221,6301,6071,6302,5001,630
2019-03-111,6251,6301,6221,6226001,622
2019-03-081,6221,6261,6221,6251,3001,625
2019-03-071,6301,6301,6251,6251,4001,625
2019-03-061,6211,6301,6211,6306001,630
2019-03-051,6261,6301,6261,6303001,630
2019-03-041,6501,6501,6211,6318,0001,631
2019-03-011,6091,6271,6091,6223,4001,622
2019-02-281,6121,6491,6081,6493,3001,649
2019-02-271,6001,6501,6001,6126,9001,612
2019-02-261,5751,5951,5751,5951,3001,595
2019-02-251,5751,5801,5531,5803,4001,580
2019-02-221,5701,5791,5701,5764001,576
2019-02-211,5681,5701,5681,5702,6001,570
2019-02-201,5701,5701,5461,5461,8001,546
2019-02-191,5581,5701,5581,5704001,570
2019-02-181,5781,5781,5421,5588001,558
2019-02-151,5401,5441,5401,5423,0001,542
2019-02-14---1,540-1,540
2019-02-13---1,540-1,540
2019-02-121,5371,5491,5371,5407,0001,540
2019-02-081,5501,5581,5391,5492,2001,549
2019-02-071,5511,5581,5511,5586001,558
2019-02-061,6001,6001,5501,5502,6001,550
2019-02-051,6041,6301,5831,6083,5001,608
2019-02-041,5791,6041,5651,6042,9001,604
2019-02-011,5661,5691,5521,5521,8001,552
2019-01-311,5541,5671,5511,5671,7001,567
2019-01-301,5771,5771,5501,5518,3001,551
2019-01-291,5271,5701,5271,5692,5001,569
2019-01-281,5261,5261,5231,5255,4001,525
2019-01-251,5401,5451,5241,5244,2001,524
2019-01-241,5401,5401,5401,5401001,540
2019-01-231,5311,5681,5301,5307001,530
2019-01-221,5661,5661,5311,53112,4001,531
2019-01-211,5801,5801,5551,5558001,555
2019-01-181,5751,5751,5611,5664,4001,566
2019-01-171,5801,5801,5651,5768,0001,576
2019-01-161,5871,5871,5811,5812001,581
2019-01-151,5711,5871,5711,5873001,587
2019-01-111,5691,5721,5691,5711,1001,571
2019-01-101,5651,6001,5651,5691,2001,569
2019-01-091,6041,6041,5571,5653,2001,565
2019-01-081,6161,6161,5921,6041,2001,604
2019-01-071,6491,6491,5821,6161,9001,616
2019-01-041,6501,6501,5831,6187,7001,618

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