1799 第一建設工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,048	2,048	1,986	2,012	2,200	2,012
2021-12-29	2,069	2,098	2,069	2,089	14,300	2,089
2021-12-28	2,076	2,095	2,066	2,089	5,800	2,089
2021-12-27	2,063	2,076	2,059	2,076	6,500	2,076
2021-12-24	2,077	2,080	2,067	2,074	4,200	2,074
2021-12-23	2,069	2,078	2,050	2,075	3,200	2,075
2021-12-22	2,009	2,078	1,992	2,069	23,400	2,069
2021-12-21	1,995	2,017	1,989	2,009	2,400	2,009
2021-12-20	1,990	2,019	1,970	2,001	4,200	2,001
2021-12-17	2,029	2,029	1,955	2,010	3,200	2,010
2021-12-16	2,039	2,039	2,022	2,034	3,900	2,034
2021-12-15	2,066	2,066	2,045	2,051	17,600	2,051
2021-12-14	2,058	2,090	2,052	2,068	4,300	2,068
2021-12-13	2,036	2,059	2,031	2,052	4,300	2,052
2021-12-10	2,019	2,050	2,019	2,041	4,400	2,041
2021-12-09	2,059	2,069	2,058	2,069	2,000	2,069
2021-12-08	2,055	2,060	2,050	2,060	3,000	2,060
2021-12-07	2,000	2,062	2,000	2,060	6,500	2,060
2021-12-06	1,980	1,999	1,960	1,999	2,400	1,999
2021-12-03	1,934	1,997	1,930	1,997	2,100	1,997
2021-12-02	1,932	1,934	1,911	1,926	700	1,926
2021-12-01	1,935	1,935	1,929	1,930	500	1,930
2021-11-30	1,995	1,995	1,936	1,940	8,400	1,940
2021-11-29	1,900	1,950	1,900	1,936	3,800	1,936
2021-11-26	1,902	1,933	1,902	1,914	1,900	1,914
2021-11-25	1,918	1,920	1,890	1,910	2,200	1,910
2021-11-24	1,880	1,900	1,873	1,900	1,400	1,900
2021-11-22	1,895	1,905	1,881	1,887	400	1,887
2021-11-19	1,890	1,894	1,885	1,890	2,800	1,890
2021-11-18	1,950	1,950	1,900	1,928	900	1,928
2021-11-17	1,940	1,966	1,936	1,966	400	1,966
2021-11-16	1,945	1,945	1,936	1,936	200	1,936
2021-11-15	1,899	1,910	1,899	1,905	700	1,905
2021-11-12	1,885	1,917	1,884	1,899	1,500	1,899
2021-11-11	-	-	-	1,904	-	1,904
2021-11-10	1,892	1,904	1,891	1,904	800	1,904
2021-11-09	1,907	1,907	1,873	1,877	4,000	1,877
2021-11-08	1,989	1,989	1,901	1,914	9,400	1,914
2021-11-05	2,000	2,020	1,998	1,999	1,300	1,999
2021-11-04	2,049	2,050	2,010	2,015	2,900	2,015
2021-11-02	1,996	1,996	1,990	1,990	600	1,990
2021-11-01	2,000	2,020	2,000	2,010	6,300	2,010
2021-10-29	2,014	2,014	2,007	2,010	1,700	2,010
2021-10-28	1,988	2,010	1,988	2,008	1,400	2,008
2021-10-27	2,005	2,005	1,992	1,995	1,400	1,995
2021-10-26	2,000	2,000	2,000	2,000	200	2,000
2021-10-25	1,986	1,986	1,985	1,985	200	1,985
2021-10-22	-	-	-	2,000	-	2,000
2021-10-21	2,000	2,000	2,000	2,000	100	2,000
2021-10-20	1,997	2,000	1,997	2,000	700	2,000
2021-10-19	2,000	2,009	2,000	2,009	400	2,009
2021-10-18	1,986	2,000	1,986	2,000	1,300	2,000
2021-10-15	2,000	2,000	1,999	1,999	2,100	1,999
2021-10-14	2,000	2,010	1,990	2,010	3,900	2,010
2021-10-13	2,007	2,007	2,003	2,003	1,200	2,003
2021-10-12	2,010	2,030	2,010	2,020	1,700	2,020
2021-10-11	-	-	-	2,030	-	2,030
2021-10-08	2,058	2,058	2,000	2,030	1,200	2,030
2021-10-07	-	-	-	2,025	-	2,025
2021-10-06	2,008	2,025	2,008	2,025	300	2,025
2021-10-05	2,051	2,058	2,051	2,058	300	2,058
2021-10-04	2,044	2,055	2,011	2,055	2,000	2,055
2021-10-01	1,999	1,999	1,950	1,984	900	1,984
2021-09-30	1,965	2,024	1,965	2,024	600	2,024
2021-09-29	2,027	2,027	2,000	2,015	8,700	2,015
2021-09-28	2,029	2,029	2,012	2,018	1,200	2,018
2021-09-27	2,008	2,030	1,987	2,018	7,000	2,018
2021-09-24	2,070	2,079	2,002	2,028	3,700	2,028
2021-09-22	2,046	2,056	2,046	2,056	1,000	2,056
2021-09-21	-	-	-	2,046	-	2,046
2021-09-17	2,096	2,096	2,046	2,046	200	2,046
2021-09-16	-	-	-	2,096	-	2,096
2021-09-15	2,050	2,096	2,050	2,096	600	2,096
2021-09-14	2,069	2,120	2,065	2,100	2,300	2,100
2021-09-13	2,157	2,157	2,024	2,069	1,700	2,069
2021-09-10	2,160	2,160	2,149	2,152	1,500	2,152
2021-09-09	2,161	2,163	2,049	2,131	7,700	2,131
2021-09-08	2,160	2,160	2,160	2,160	300	2,160
2021-09-07	2,180	2,180	2,160	2,160	700	2,160
2021-09-06	2,170	2,188	2,166	2,188	2,700	2,188
2021-09-03	2,103	2,151	2,103	2,149	1,800	2,149
2021-09-02	-	-	-	2,105	-	2,105
2021-09-01	2,119	2,119	2,105	2,105	400	2,105
2021-08-31	2,118	2,119	2,100	2,119	800	2,119
2021-08-30	2,092	2,115	2,077	2,115	6,600	2,115
2021-08-27	2,025	2,043	1,957	2,042	5,400	2,042
2021-08-26	2,021	2,059	2,018	2,039	2,100	2,039
2021-08-25	2,020	2,020	2,000	2,008	5,200	2,008
2021-08-24	1,982	2,020	1,982	2,020	3,400	2,020
2021-08-23	1,964	1,993	1,964	1,989	3,200	1,989
2021-08-20	1,982	1,982	1,950	1,970	600	1,970
2021-08-19	1,980	1,997	1,979	1,997	1,600	1,997
2021-08-18	1,970	2,000	1,955	1,998	14,400	1,998
2021-08-17	1,979	1,980	1,948	1,965	4,000	1,965
2021-08-16	1,985	2,006	1,945	1,991	3,000	1,991
2021-08-13	1,984	2,001	1,983	1,991	2,000	1,991
2021-08-12	1,950	1,987	1,949	1,984	2,500	1,984
2021-08-11	1,961	1,961	1,938	1,950	800	1,950
2021-08-10	1,971	1,992	1,971	1,989	1,400	1,989
2021-08-06	2,012	2,017	1,975	2,000	24,900	2,000
2021-08-05	2,021	2,030	2,009	2,019	600	2,019
2021-08-04	2,095	2,095	2,021	2,021	900	2,021
2021-08-03	2,091	2,091	2,084	2,084	700	2,084
2021-08-02	2,074	2,097	2,065	2,097	4,400	2,097
2021-07-30	2,115	2,115	2,077	2,097	7,900	2,097
2021-07-29	2,131	2,163	2,130	2,130	11,700	2,130
2021-07-28	2,167	2,167	2,137	2,142	2,500	2,142
2021-07-27	2,168	2,179	2,168	2,171	1,500	2,171
2021-07-26	2,160	2,180	2,150	2,173	7,000	2,173
2021-07-21	2,129	2,150	2,101	2,150	1,100	2,150
2021-07-20	2,110	2,150	2,031	2,150	4,300	2,150
2021-07-19	2,111	2,129	2,100	2,129	3,300	2,129
2021-07-16	2,130	2,140	2,130	2,139	3,200	2,139
2021-07-15	2,132	2,150	2,110	2,150	4,100	2,150
2021-07-14	2,161	2,161	2,134	2,156	6,500	2,156
2021-07-13	2,178	2,178	2,143	2,153	17,200	2,153
2021-07-12	2,136	2,195	2,097	2,160	17,300	2,160
2021-07-09	2,140	2,140	2,105	2,122	3,400	2,122
2021-07-08	2,200	2,200	2,130	2,149	24,700	2,149
2021-07-07	2,198	2,215	2,186	2,200	6,600	2,200
2021-07-06	2,195	2,200	2,181	2,200	5,200	2,200
2021-07-05	2,190	2,232	2,188	2,199	11,400	2,199
2021-07-02	2,120	2,200	2,120	2,193	4,900	2,193
2021-07-01	2,127	2,127	2,100	2,120	1,200	2,120
2021-06-30	2,150	2,154	2,116	2,138	7,100	2,138
2021-06-29	2,110	2,130	2,110	2,127	300	2,127
2021-06-28	2,075	2,140	2,075	2,106	3,600	2,106
2021-06-25	2,059	2,062	2,048	2,062	1,700	2,062
2021-06-24	2,000	2,059	1,992	2,059	8,900	2,059
2021-06-23	2,004	2,040	2,004	2,040	1,700	2,040
2021-06-22	2,018	2,030	2,018	2,030	200	2,030
2021-06-21	2,007	2,042	2,007	2,031	1,300	2,031
2021-06-18	2,045	2,045	2,034	2,040	800	2,040
2021-06-17	2,058	2,058	2,035	2,050	1,000	2,050
2021-06-16	2,055	2,056	2,052	2,052	2,500	2,052
2021-06-15	2,047	2,055	2,047	2,055	400	2,055
2021-06-14	2,010	2,060	2,010	2,058	2,500	2,058
2021-06-11	2,080	2,080	2,011	2,040	2,800	2,040
2021-06-10	2,040	2,076	2,040	2,059	1,300	2,059
2021-06-09	2,039	2,061	2,035	2,040	4,000	2,040
2021-06-08	2,026	2,040	2,026	2,040	1,600	2,040
2021-06-07	2,026	2,026	2,026	2,026	300	2,026
2021-06-04	2,023	2,028	2,003	2,028	2,000	2,028
2021-06-03	1,990	2,010	1,990	2,000	3,300	2,000
2021-06-02	1,995	1,995	1,993	1,993	200	1,993
2021-06-01	2,000	2,000	1,971	1,992	4,300	1,992
2021-05-31	2,000	2,009	1,969	2,000	11,400	2,000
2021-05-28	1,960	1,975	1,958	1,966	2,800	1,966
2021-05-27	1,919	1,961	1,919	1,960	4,300	1,960
2021-05-26	1,903	1,922	1,903	1,918	3,700	1,918
2021-05-25	1,880	1,901	1,880	1,901	1,400	1,901
2021-05-24	1,865	1,881	1,865	1,881	500	1,881
2021-05-21	1,833	1,896	1,833	1,871	1,100	1,871
2021-05-20	1,850	1,850	1,834	1,834	800	1,834
2021-05-19	1,883	1,893	1,813	1,880	2,300	1,880
2021-05-18	1,886	1,911	1,883	1,883	1,500	1,883
2021-05-17	1,950	1,950	1,902	1,913	1,800	1,913
2021-05-14	1,931	1,958	1,904	1,958	2,600	1,958
2021-05-13	1,936	1,957	1,912	1,944	7,200	1,944
2021-05-12	1,960	1,979	1,960	1,979	1,200	1,979
2021-05-11	1,972	1,980	1,970	1,980	1,600	1,980
2021-05-10	1,975	1,984	1,974	1,982	1,100	1,982
2021-05-07	1,995	1,995	1,983	1,983	1,300	1,983
2021-05-06	1,994	2,010	1,983	2,007	9,100	2,007
2021-04-30	1,956	1,998	1,941	1,998	3,500	1,998
2021-04-28	1,995	1,998	1,941	1,981	10,900	1,981
2021-04-27	1,946	1,997	1,946	1,955	3,500	1,955
2021-04-26	1,930	1,977	1,905	1,950	4,900	1,950
2021-04-23	1,890	1,930	1,890	1,930	2,400	1,930
2021-04-22	1,874	1,920	1,867	1,920	1,200	1,920
2021-04-21	1,850	1,857	1,850	1,856	1,300	1,856
2021-04-20	1,821	1,872	1,821	1,851	2,500	1,851
2021-04-19	1,850	1,851	1,850	1,851	200	1,851
2021-04-16	1,870	1,870	1,850	1,870	700	1,870
2021-04-15	1,870	1,870	1,870	1,870	500	1,870
2021-04-14	1,890	1,890	1,851	1,851	1,000	1,851
2021-04-13	1,908	1,908	1,876	1,876	800	1,876
2021-04-12	1,909	1,909	1,889	1,900	1,200	1,900
2021-04-09	1,879	1,920	1,879	1,919	2,900	1,919
2021-04-08	1,846	1,883	1,808	1,879	1,200	1,879
2021-04-07	1,872	1,880	1,815	1,879	1,500	1,879
2021-04-06	1,900	1,900	1,872	1,880	700	1,880
2021-04-05	1,907	1,907	1,902	1,902	1,600	1,902
2021-04-02	1,867	1,867	1,850	1,851	2,400	1,851
2021-04-01	1,945	1,950	1,871	1,886	4,200	1,886
2021-03-31	1,933	1,950	1,901	1,939	2,700	1,939
2021-03-30	1,924	1,940	1,852	1,931	12,400	1,931
2021-03-29	1,893	1,925	1,893	1,918	6,100	1,918
2021-03-26	1,890	1,904	1,882	1,893	2,800	1,893
2021-03-25	1,871	1,889	1,871	1,889	400	1,889
2021-03-24	1,884	1,884	1,861	1,862	1,300	1,862
2021-03-23	1,890	1,900	1,872	1,890	1,500	1,890
2021-03-22	1,880	1,920	1,870	1,890	4,100	1,890
2021-03-19	1,849	1,885	1,849	1,885	2,900	1,885
2021-03-18	1,868	1,868	1,835	1,850	1,700	1,850
2021-03-17	1,846	1,852	1,846	1,852	800	1,852
2021-03-16	1,835	1,849	1,835	1,846	700	1,846
2021-03-15	1,832	1,846	1,832	1,835	1,100	1,835
2021-03-12	1,830	1,847	1,830	1,847	200	1,847
2021-03-11	1,830	1,830	1,830	1,830	500	1,830
2021-03-10	1,848	1,848	1,830	1,830	500	1,830
2021-03-09	1,836	1,848	1,836	1,848	500	1,848
2021-03-08	1,849	1,860	1,843	1,850	5,300	1,850
2021-03-05	1,824	1,850	1,824	1,826	1,100	1,826
2021-03-04	1,852	1,865	1,840	1,850	1,800	1,850
2021-03-03	1,830	1,865	1,830	1,865	7,500	1,865
2021-03-02	1,845	1,845	1,823	1,840	15,800	1,840
2021-03-01	1,810	1,844	1,810	1,843	12,400	1,843
2021-02-26	1,841	1,841	1,792	1,814	6,500	1,814
2021-02-25	1,833	1,855	1,821	1,835	9,600	1,835
2021-02-24	1,835	1,836	1,833	1,833	1,300	1,833
2021-02-22	1,820	1,843	1,820	1,831	1,300	1,831
2021-02-19	1,820	1,820	1,790	1,820	800	1,820
2021-02-18	1,850	1,850	1,796	1,823	4,100	1,823
2021-02-17	1,831	1,850	1,822	1,850	3,200	1,850
2021-02-16	1,857	1,857	1,832	1,850	2,600	1,850
2021-02-15	1,837	1,857	1,833	1,857	7,100	1,857
2021-02-12	1,808	1,837	1,805	1,820	2,500	1,820
2021-02-10	1,786	1,830	1,783	1,808	15,100	1,808
2021-02-09	1,791	1,804	1,763	1,786	5,500	1,786
2021-02-08	1,783	1,804	1,770	1,791	14,100	1,791
2021-02-05	1,780	1,810	1,765	1,794	5,300	1,794
2021-02-04	1,755	1,789	1,752	1,771	4,500	1,771
2021-02-03	1,811	1,811	1,753	1,755	11,900	1,755
2021-02-02	1,710	1,739	1,704	1,731	4,100	1,731
2021-02-01	1,725	1,725	1,702	1,719	8,000	1,719
2021-01-29	1,706	1,720	1,704	1,720	1,700	1,720
2021-01-28	1,689	1,715	1,682	1,715	2,200	1,715
2021-01-27	1,700	1,700	1,680	1,689	3,600	1,689
2021-01-26	1,734	1,734	1,638	1,682	14,200	1,682
2021-01-25	1,743	1,771	1,723	1,734	5,600	1,734
2021-01-22	1,759	1,769	1,740	1,743	4,300	1,743
2021-01-21	1,768	1,768	1,733	1,752	1,500	1,752
2021-01-20	1,781	1,782	1,711	1,729	8,500	1,729
2021-01-19	1,794	1,806	1,785	1,790	3,200	1,790
2021-01-18	1,799	1,799	1,795	1,795	700	1,795
2021-01-15	1,801	1,804	1,794	1,804	600	1,804
2021-01-14	1,798	1,798	1,758	1,793	3,000	1,793
2021-01-13	1,791	1,816	1,791	1,806	3,400	1,806
2021-01-12	1,813	1,819	1,799	1,816	4,800	1,816
2021-01-08	1,829	1,830	1,800	1,805	10,600	1,805
2021-01-07	1,860	1,860	1,828	1,829	5,700	1,829
2021-01-06	1,805	1,868	1,805	1,868	2,900	1,868
2021-01-05	1,805	1,830	1,805	1,830	1,300	1,830
2021-01-04	1,858	1,858	1,805	1,805	5,500	1,805

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