第一建設工業(1799)の株価時系列情報
第一建設工業(1799)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2002/12/27 | 225 | 225 | 225 | 225 | 12,000 |
2002/12/26 | 225 | 225 | 225 | 225 | 11,000 |
2002/12/25 | 225 | 225 | 225 | 225 | 10,000 |
2002/12/24 | 210 | 225 | 210 | 225 | 35,000 |
2002/12/20 | 211 | 215 | 210 | 210 | 17,000 |
2002/12/19 | 215 | 215 | 211 | 211 | 2,000 |
2002/12/18 | 220 | 220 | 210 | 215 | 11,000 |
2002/12/17 | 220 | 220 | 220 | 220 | 29,000 |
2002/12/16 | 230 | 234 | 220 | 220 | 19,000 |
2002/12/13 | 235 | 240 | 230 | 230 | 16,000 |
2002/12/12 | 240 | 240 | 240 | 240 | 9,000 |
2002/12/11 | 235 | 235 | 235 | 235 | 14,000 |
2002/12/10 | 235 | 235 | 230 | 230 | 9,000 |
2002/12/09 | 235 | 235 | 235 | 235 | 10,000 |
2002/12/06 | 235 | 235 | 235 | 235 | 22,000 |
2002/12/04 | 220 | 230 | 220 | 230 | 10,000 |
2002/12/03 | 226 | 226 | 226 | 226 | 4,000 |
2002/12/02 | 226 | 226 | 226 | 226 | 2,000 |
2002/11/29 | 226 | 226 | 226 | 226 | 8,000 |
2002/11/28 | 230 | 230 | 225 | 225 | 13,000 |
2002/11/27 | 235 | 235 | 235 | 235 | 41,000 |
2002/11/26 | 235 | 235 | 225 | 225 | 6,000 |
2002/11/25 | 235 | 235 | 230 | 230 | 5,000 |
2002/11/22 | 235 | 235 | 235 | 235 | 1,000 |
2002/11/20 | 216 | 225 | 216 | 225 | 11,000 |
2002/11/19 | 225 | 225 | 215 | 220 | 8,000 |
2002/11/15 | 220 | 230 | 220 | 220 | 8,000 |
2002/11/14 | 225 | 225 | 220 | 225 | 3,000 |
2002/11/12 | 230 | 230 | 230 | 230 | 1,000 |
2002/11/11 | 233 | 236 | 230 | 230 | 3,000 |
2002/11/08 | 230 | 230 | 230 | 230 | 1,000 |
2002/11/05 | 237 | 237 | 237 | 237 | 2,000 |
2002/11/01 | 237 | 237 | 237 | 237 | 2,000 |
2002/10/30 | 250 | 250 | 235 | 235 | 35,000 |
2002/10/29 | 245 | 250 | 245 | 250 | 40,000 |
2002/10/28 | 251 | 251 | 240 | 240 | 43,000 |
2002/10/25 | 251 | 251 | 245 | 245 | 21,000 |
2002/10/24 | 230 | 257 | 230 | 251 | 11,000 |
2002/10/23 | 235 | 235 | 235 | 235 | 2,000 |
2002/10/22 | 235 | 235 | 235 | 235 | 7,000 |
2002/10/21 | 231 | 235 | 231 | 235 | 6,000 |
2002/10/18 | 230 | 231 | 225 | 230 | 5,000 |
2002/10/17 | 230 | 230 | 230 | 230 | 2,000 |
2002/10/16 | 240 | 240 | 235 | 235 | 4,000 |
2002/10/15 | 230 | 230 | 230 | 230 | 4,000 |
2002/10/11 | 225 | 230 | 225 | 230 | 3,000 |
2002/10/10 | 230 | 240 | 230 | 235 | 4,000 |
2002/10/03 | 230 | 232 | 230 | 232 | 4,000 |
2002/10/02 | 245 | 245 | 230 | 230 | 8,000 |
2002/09/27 | 245 | 246 | 245 | 246 | 38,000 |
2002/09/26 | 235 | 245 | 235 | 244 | 9,000 |
2002/09/25 | 250 | 250 | 238 | 238 | 58,000 |
2002/09/20 | 246 | 246 | 246 | 246 | 1,000 |
2002/09/19 | 246 | 246 | 246 | 246 | 5,000 |
2002/09/18 | 246 | 246 | 246 | 246 | 1,000 |
2002/09/17 | 250 | 250 | 250 | 250 | 2,000 |
2002/09/13 | 237 | 245 | 237 | 245 | 6,000 |
2002/09/12 | 238 | 238 | 237 | 237 | 7,000 |
2002/09/11 | 238 | 238 | 237 | 238 | 5,000 |
2002/09/10 | 238 | 238 | 238 | 238 | 2,000 |
2002/09/06 | 247 | 247 | 243 | 243 | 8,000 |
2002/09/04 | 250 | 254 | 250 | 250 | 6,000 |
2002/09/03 | 253 | 253 | 252 | 252 | 3,000 |
2002/09/02 | 254 | 254 | 254 | 254 | 2,000 |
2002/08/30 | 257 | 257 | 255 | 255 | 3,000 |
2002/08/28 | 255 | 260 | 255 | 260 | 33,000 |
2002/08/27 | 255 | 255 | 255 | 255 | 1,000 |
2002/08/26 | 250 | 250 | 250 | 250 | 3,000 |
2002/08/23 | 250 | 250 | 245 | 250 | 5,000 |
2002/08/22 | 250 | 250 | 250 | 250 | 4,000 |
2002/08/21 | 250 | 250 | 250 | 250 | 2,000 |
2002/08/20 | 250 | 250 | 250 | 250 | 3,000 |
2002/08/19 | 255 | 255 | 255 | 255 | 3,000 |
2002/08/16 | 255 | 255 | 255 | 255 | 1,000 |
2002/08/15 | 253 | 253 | 253 | 253 | 1,000 |
2002/08/14 | 255 | 255 | 255 | 255 | 2,000 |
2002/08/09 | 255 | 255 | 255 | 255 | 11,000 |
2002/08/08 | 250 | 255 | 250 | 255 | 15,000 |
2002/08/07 | 250 | 255 | 250 | 251 | 4,000 |
2002/08/05 | 255 | 255 | 255 | 255 | 1,000 |
2002/08/02 | 255 | 255 | 255 | 255 | 1,000 |
2002/08/01 | 260 | 260 | 260 | 260 | 3,000 |
2002/07/31 | 260 | 270 | 255 | 260 | 17,000 |
2002/07/30 | 270 | 270 | 270 | 270 | 2,000 |
2002/07/29 | 265 | 273 | 265 | 270 | 28,000 |
2002/07/26 | 265 | 265 | 265 | 265 | 40,000 |
2002/07/25 | 265 | 268 | 265 | 265 | 20,000 |
2002/07/24 | 260 | 260 | 260 | 260 | 2,000 |
2002/07/19 | 255 | 255 | 255 | 255 | 2,000 |
2002/07/18 | 260 | 268 | 260 | 261 | 21,000 |
2002/07/17 | 260 | 260 | 260 | 260 | 3,000 |
2002/07/16 | 260 | 260 | 260 | 260 | 1,000 |
2002/07/15 | 268 | 268 | 260 | 260 | 4,000 |
2002/07/12 | 260 | 268 | 255 | 268 | 7,000 |
2002/07/11 | 250 | 250 | 250 | 250 | 2,000 |
2002/07/10 | 255 | 255 | 255 | 255 | 2,000 |
2002/07/09 | 250 | 250 | 250 | 250 | 3,000 |
2002/07/05 | 250 | 250 | 250 | 250 | 5,000 |
2002/07/04 | 250 | 250 | 250 | 250 | 19,000 |
2002/07/03 | 250 | 251 | 250 | 250 | 11,000 |
2002/07/02 | 250 | 250 | 250 | 250 | 2,000 |
2002/07/01 | 250 | 250 | 250 | 250 | 2,000 |
2002/06/28 | 250 | 250 | 240 | 240 | 6,000 |
2002/06/27 | 253 | 253 | 253 | 253 | 5,000 |
2002/06/26 | 253 | 253 | 253 | 253 | 2,000 |
2002/06/25 | 253 | 253 | 253 | 253 | 68,000 |
2002/06/20 | 256 | 256 | 256 | 256 | 3,000 |
2002/06/19 | 255 | 260 | 255 | 260 | 2,000 |
2002/06/18 | 252 | 252 | 245 | 250 | 6,000 |
2002/06/14 | 250 | 250 | 250 | 250 | 1,000 |
2002/06/12 | 260 | 260 | 260 | 260 | 6,000 |
2002/06/11 | 260 | 260 | 260 | 260 | 2,000 |
2002/06/10 | 260 | 260 | 260 | 260 | 4,000 |
2002/06/07 | 260 | 262 | 260 | 260 | 2,000 |
2002/06/05 | 255 | 260 | 255 | 260 | 6,000 |
2002/06/03 | 255 | 255 | 255 | 255 | 3,000 |
2002/05/30 | 250 | 250 | 245 | 245 | 2,000 |
2002/05/28 | 260 | 260 | 255 | 255 | 3,000 |
2002/05/27 | 245 | 265 | 245 | 265 | 12,000 |
2002/05/24 | 245 | 245 | 245 | 245 | 6,000 |
2002/05/23 | 240 | 245 | 240 | 245 | 8,000 |
2002/05/22 | 245 | 249 | 240 | 245 | 15,000 |
2002/05/21 | 220 | 220 | 220 | 220 | 1,000 |
2002/05/20 | 220 | 220 | 220 | 220 | 30,000 |
2002/05/17 | 225 | 225 | 225 | 225 | 3,000 |
2002/05/13 | 230 | 230 | 220 | 222 | 12,000 |
2002/05/10 | 230 | 230 | 230 | 230 | 2,000 |
2002/05/07 | 232 | 232 | 232 | 232 | 3,000 |
2002/04/30 | 234 | 234 | 233 | 233 | 7,000 |
2002/04/26 | 230 | 230 | 230 | 230 | 3,000 |
2002/04/25 | 230 | 230 | 230 | 230 | 33,000 |
2002/04/24 | 220 | 231 | 220 | 230 | 6,000 |
2002/04/23 | 236 | 236 | 220 | 230 | 6,000 |
2002/04/22 | 236 | 236 | 235 | 235 | 2,000 |
2002/04/19 | 235 | 235 | 235 | 235 | 4,000 |
2002/04/18 | 235 | 235 | 235 | 235 | 1,000 |
2002/04/15 | 231 | 236 | 231 | 235 | 6,000 |
2002/04/11 | 230 | 230 | 230 | 230 | 2,000 |
2002/04/02 | 245 | 245 | 245 | 245 | 1,000 |
2002/04/01 | 245 | 245 | 245 | 245 | 4,000 |
2002/03/29 | 245 | 245 | 245 | 245 | 2,000 |
2002/03/25 | 250 | 250 | 250 | 250 | 7,000 |
2002/03/22 | 245 | 250 | 240 | 240 | 18,000 |
2002/03/19 | 250 | 250 | 250 | 250 | 4,000 |
2002/03/18 | 250 | 250 | 250 | 250 | 6,000 |
2002/03/12 | 245 | 246 | 245 | 246 | 3,000 |
2002/03/11 | 245 | 250 | 245 | 245 | 4,000 |
2002/03/08 | 250 | 250 | 250 | 250 | 1,000 |
2002/03/05 | 245 | 245 | 245 | 245 | 6,000 |
2002/03/04 | 240 | 245 | 237 | 245 | 20,000 |
2002/02/28 | 221 | 246 | 221 | 240 | 16,000 |
2002/02/27 | 250 | 250 | 218 | 221 | 44,000 |
2002/02/25 | 250 | 252 | 250 | 250 | 18,000 |
2002/02/22 | 247 | 247 | 247 | 247 | 3,000 |
2002/02/20 | 245 | 245 | 245 | 245 | 2,000 |
2002/02/19 | 245 | 245 | 245 | 245 | 2,000 |
2002/02/15 | 240 | 240 | 230 | 240 | 15,000 |
2002/02/13 | 240 | 245 | 240 | 245 | 10,000 |
2002/02/12 | 240 | 240 | 235 | 235 | 13,000 |
2002/02/01 | 250 | 250 | 245 | 245 | 7,000 |
2002/01/31 | 244 | 250 | 244 | 250 | 23,000 |
2002/01/29 | 240 | 240 | 230 | 230 | 13,000 |
2002/01/28 | 240 | 240 | 240 | 240 | 6,000 |
2002/01/25 | 250 | 250 | 250 | 250 | 2,000 |
2002/01/24 | 250 | 250 | 250 | 250 | 4,000 |
2002/01/22 | 245 | 245 | 245 | 245 | 2,000 |
2002/01/18 | 240 | 240 | 240 | 240 | 2,000 |
2002/01/16 | 230 | 243 | 230 | 240 | 5,000 |
2002/01/15 | 230 | 230 | 220 | 230 | 4,000 |
2002/01/11 | 233 | 235 | 233 | 235 | 2,000 |
2002/01/10 | 245 | 245 | 235 | 235 | 3,000 |
2002/01/09 | 245 | 245 | 245 | 245 | 6,000 |
2002/01/08 | 255 | 255 | 250 | 250 | 5,000 |
2002/01/07 | 252 | 255 | 252 | 255 | 7,000 |