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 |
---|---|---|---|---|---|
2004/12/29 | 610 | 611 | 600 | 600 | 8,000 |
2004/12/28 | 590 | 595 | 590 | 595 | 2,000 |
2004/12/27 | 600 | 600 | 595 | 595 | 13,000 |
2004/12/24 | 600 | 600 | 600 | 600 | 3,000 |
2004/12/22 | 620 | 620 | 600 | 600 | 14,000 |
2004/12/20 | 631 | 632 | 610 | 610 | 9,000 |
2004/12/17 | 615 | 620 | 605 | 620 | 8,000 |
2004/12/15 | 638 | 638 | 615 | 615 | 18,000 |
2004/12/14 | 620 | 620 | 620 | 620 | 10,000 |
2004/12/13 | 630 | 630 | 629 | 629 | 14,000 |
2004/12/10 | 640 | 640 | 630 | 634 | 29,000 |
2004/12/09 | 630 | 640 | 630 | 640 | 9,000 |
2004/12/08 | 630 | 630 | 629 | 630 | 6,000 |
2004/12/07 | 630 | 630 | 629 | 629 | 31,000 |
2004/12/06 | 635 | 636 | 634 | 635 | 59,000 |
2004/12/03 | 635 | 637 | 635 | 637 | 5,000 |
2004/12/02 | 635 | 635 | 634 | 635 | 11,000 |
2004/12/01 | 630 | 635 | 620 | 631 | 38,000 |
2004/11/30 | 650 | 659 | 635 | 640 | 12,000 |
2004/11/29 | 640 | 640 | 640 | 640 | 1,000 |
2004/11/26 | 640 | 640 | 640 | 640 | 1,000 |
2004/11/25 | 640 | 640 | 639 | 639 | 2,000 |
2004/11/24 | 639 | 639 | 635 | 635 | 3,000 |
2004/11/22 | 630 | 635 | 625 | 630 | 17,000 |
2004/11/19 | 630 | 630 | 626 | 630 | 26,000 |
2004/11/18 | 636 | 636 | 634 | 635 | 22,000 |
2004/11/17 | 635 | 636 | 635 | 636 | 25,000 |
2004/11/16 | 630 | 635 | 630 | 635 | 13,000 |
2004/11/15 | 630 | 635 | 630 | 635 | 20,000 |
2004/11/12 | 635 | 635 | 630 | 630 | 29,000 |
2004/11/11 | 635 | 635 | 635 | 635 | 11,000 |
2004/11/10 | 631 | 640 | 631 | 632 | 15,000 |
2004/11/09 | 630 | 640 | 630 | 630 | 9,000 |
2004/11/08 | 670 | 670 | 630 | 630 | 12,000 |
2004/11/05 | 620 | 655 | 620 | 655 | 27,000 |
2004/11/04 | 690 | 691 | 616 | 616 | 30,000 |
2004/11/02 | 685 | 759 | 685 | 690 | 111,000 |
2004/11/01 | 665 | 680 | 660 | 680 | 46,000 |
2004/10/29 | 650 | 665 | 630 | 660 | 33,000 |
2004/10/28 | 700 | 710 | 650 | 651 | 68,000 |
2004/10/27 | 680 | 720 | 675 | 699 | 85,000 |
2004/10/26 | 749 | 750 | 652 | 660 | 138,000 |
2004/10/25 | 730 | 880 | 725 | 750 | 467,000 |
2004/10/22 | 569 | 585 | 568 | 585 | 37,000 |
2004/10/19 | 569 | 569 | 569 | 569 | 13,000 |
2004/10/18 | 575 | 575 | 575 | 575 | 1,000 |
2004/10/15 | 569 | 575 | 569 | 575 | 23,000 |
2004/10/14 | 570 | 570 | 569 | 569 | 3,000 |
2004/10/13 | 568 | 570 | 568 | 570 | 5,000 |
2004/10/12 | 568 | 568 | 568 | 568 | 3,000 |
2004/10/08 | 561 | 561 | 561 | 561 | 5,000 |
2004/10/07 | 560 | 560 | 560 | 560 | 4,000 |
2004/10/06 | 559 | 559 | 559 | 559 | 1,000 |
2004/10/05 | 558 | 558 | 558 | 558 | 6,000 |
2004/10/04 | 560 | 560 | 558 | 558 | 14,000 |
2004/10/01 | 555 | 555 | 550 | 551 | 8,000 |
2004/09/30 | 565 | 565 | 555 | 555 | 2,000 |
2004/09/29 | 571 | 571 | 571 | 571 | 14,000 |
2004/09/28 | 582 | 583 | 580 | 580 | 8,000 |
2004/09/27 | 571 | 571 | 571 | 571 | 4,000 |
2004/09/24 | 571 | 571 | 571 | 571 | 5,000 |
2004/09/22 | 571 | 571 | 571 | 571 | 3,000 |
2004/09/17 | 570 | 571 | 569 | 570 | 35,000 |
2004/09/16 | 570 | 575 | 569 | 571 | 74,000 |
2004/09/15 | 570 | 570 | 569 | 570 | 41,000 |
2004/09/14 | 570 | 570 | 569 | 570 | 10,000 |
2004/09/09 | 570 | 570 | 570 | 570 | 8,000 |
2004/09/08 | 570 | 570 | 570 | 570 | 5,000 |
2004/09/07 | 570 | 572 | 570 | 572 | 2,000 |
2004/09/06 | 580 | 580 | 579 | 579 | 2,000 |
2004/09/03 | 580 | 580 | 580 | 580 | 2,000 |
2004/09/02 | 590 | 590 | 590 | 590 | 1,000 |
2004/09/01 | 580 | 590 | 580 | 590 | 2,000 |
2004/08/31 | 580 | 580 | 578 | 580 | 18,000 |
2004/08/30 | 579 | 580 | 570 | 580 | 4,000 |
2004/08/26 | 560 | 561 | 550 | 560 | 13,000 |
2004/08/24 | 560 | 560 | 560 | 560 | 10,000 |
2004/08/23 | 560 | 561 | 560 | 561 | 9,000 |
2004/08/20 | 563 | 563 | 560 | 560 | 27,000 |
2004/08/18 | 566 | 567 | 560 | 560 | 20,000 |
2004/08/16 | 570 | 570 | 570 | 570 | 1,000 |
2004/08/13 | 580 | 580 | 580 | 580 | 4,000 |
2004/08/12 | 580 | 580 | 580 | 580 | 14,000 |
2004/08/11 | 580 | 580 | 580 | 580 | 8,000 |
2004/08/10 | 571 | 571 | 571 | 571 | 8,000 |
2004/08/09 | 591 | 591 | 576 | 576 | 27,000 |
2004/08/06 | 598 | 598 | 595 | 595 | 4,000 |
2004/08/05 | 598 | 598 | 598 | 598 | 1,000 |
2004/08/04 | 597 | 601 | 597 | 600 | 16,000 |
2004/08/03 | 601 | 601 | 601 | 601 | 1,000 |
2004/08/02 | 601 | 601 | 601 | 601 | 5,000 |
2004/07/30 | 610 | 610 | 600 | 601 | 23,000 |
2004/07/29 | 610 | 610 | 609 | 610 | 7,000 |
2004/07/28 | 610 | 610 | 601 | 610 | 3,000 |
2004/07/27 | 611 | 611 | 601 | 601 | 28,000 |
2004/07/26 | 611 | 611 | 610 | 611 | 8,000 |
2004/07/23 | 611 | 611 | 611 | 611 | 6,000 |
2004/07/22 | 610 | 611 | 610 | 611 | 2,000 |
2004/07/21 | 610 | 610 | 610 | 610 | 11,000 |
2004/07/20 | 610 | 610 | 610 | 610 | 11,000 |
2004/07/16 | 600 | 601 | 600 | 601 | 14,000 |
2004/07/15 | 600 | 600 | 600 | 600 | 12,000 |
2004/07/14 | 591 | 600 | 591 | 600 | 5,000 |
2004/07/13 | 595 | 595 | 594 | 595 | 10,000 |
2004/07/12 | 596 | 602 | 595 | 595 | 9,000 |
2004/07/09 | 600 | 600 | 585 | 585 | 8,000 |
2004/07/08 | 600 | 601 | 590 | 600 | 25,000 |
2004/07/07 | 600 | 601 | 590 | 590 | 12,000 |
2004/07/06 | 600 | 601 | 600 | 601 | 2,000 |
2004/07/05 | 586 | 587 | 586 | 587 | 20,000 |
2004/07/02 | 585 | 589 | 550 | 570 | 25,000 |
2004/07/01 | 588 | 589 | 588 | 589 | 4,000 |
2004/06/30 | 572 | 572 | 572 | 572 | 1,000 |
2004/06/29 | 555 | 556 | 555 | 556 | 3,000 |
2004/06/28 | 556 | 556 | 556 | 556 | 5,000 |
2004/06/25 | 555 | 555 | 554 | 555 | 8,000 |
2004/06/24 | 555 | 555 | 554 | 555 | 30,000 |
2004/06/23 | 559 | 575 | 555 | 555 | 45,000 |
2004/06/22 | 560 | 560 | 560 | 560 | 18,000 |
2004/06/21 | 545 | 550 | 545 | 550 | 8,000 |
2004/06/18 | 545 | 545 | 545 | 545 | 12,000 |
2004/06/17 | 545 | 550 | 540 | 545 | 10,000 |
2004/06/16 | 540 | 540 | 540 | 540 | 13,000 |
2004/06/15 | 530 | 540 | 520 | 540 | 7,000 |
2004/06/14 | 516 | 516 | 516 | 516 | 1,000 |
2004/06/11 | 512 | 515 | 510 | 515 | 4,000 |
2004/06/10 | 540 | 540 | 510 | 510 | 9,000 |
2004/06/08 | 555 | 565 | 548 | 555 | 12,000 |
2004/06/07 | 540 | 550 | 540 | 550 | 12,000 |
2004/06/04 | 530 | 534 | 530 | 534 | 8,000 |
2004/06/03 | 514 | 525 | 514 | 525 | 27,000 |
2004/06/02 | 496 | 514 | 496 | 514 | 13,000 |
2004/06/01 | 505 | 505 | 496 | 498 | 11,000 |
2004/05/31 | 500 | 525 | 500 | 500 | 68,000 |
2004/05/28 | 500 | 501 | 500 | 500 | 29,000 |
2004/05/27 | 490 | 501 | 490 | 500 | 29,000 |
2004/05/26 | 500 | 500 | 500 | 500 | 18,000 |
2004/05/25 | 510 | 510 | 485 | 495 | 12,000 |
2004/05/24 | 511 | 530 | 511 | 526 | 36,000 |
2004/05/21 | 485 | 500 | 483 | 500 | 5,000 |
2004/05/19 | 475 | 480 | 470 | 480 | 6,000 |
2004/05/18 | 480 | 480 | 480 | 480 | 3,000 |
2004/05/17 | 470 | 480 | 465 | 480 | 11,000 |
2004/05/14 | 490 | 491 | 480 | 480 | 17,000 |
2004/05/13 | 500 | 500 | 491 | 492 | 12,000 |
2004/05/12 | 495 | 500 | 495 | 500 | 8,000 |
2004/05/11 | 495 | 500 | 495 | 500 | 2,000 |
2004/05/10 | 545 | 546 | 525 | 525 | 7,000 |
2004/05/07 | 529 | 542 | 529 | 540 | 65,000 |
2004/05/06 | 515 | 519 | 514 | 515 | 48,000 |
2004/04/30 | 485 | 520 | 485 | 500 | 22,000 |
2004/04/28 | 443 | 510 | 442 | 460 | 36,000 |
2004/04/26 | 431 | 435 | 430 | 435 | 5,000 |
2004/04/23 | 426 | 426 | 425 | 425 | 4,000 |
2004/04/22 | 435 | 436 | 426 | 426 | 5,000 |
2004/04/21 | 420 | 430 | 420 | 430 | 30,000 |
2004/04/20 | 431 | 431 | 420 | 424 | 35,000 |
2004/04/19 | 455 | 470 | 435 | 435 | 8,000 |
2004/04/16 | 430 | 430 | 425 | 428 | 3,000 |
2004/04/15 | 426 | 430 | 426 | 430 | 2,000 |
2004/04/14 | 425 | 425 | 425 | 425 | 2,000 |
2004/04/13 | 425 | 435 | 420 | 430 | 11,000 |
2004/04/12 | 420 | 425 | 420 | 425 | 10,000 |
2004/04/09 | 423 | 425 | 420 | 425 | 55,000 |
2004/04/08 | 420 | 420 | 420 | 420 | 17,000 |
2004/04/07 | 420 | 425 | 420 | 420 | 22,000 |
2004/04/06 | 423 | 425 | 420 | 425 | 34,000 |
2004/04/05 | 410 | 423 | 410 | 422 | 61,000 |
2004/04/02 | 415 | 420 | 410 | 410 | 67,000 |
2004/04/01 | 409 | 412 | 409 | 410 | 30,000 |
2004/03/31 | 405 | 405 | 405 | 405 | 5,000 |
2004/03/30 | 400 | 401 | 400 | 401 | 14,000 |
2004/03/29 | 399 | 405 | 399 | 405 | 15,000 |
2004/03/26 | 390 | 400 | 390 | 395 | 6,000 |
2004/03/25 | 385 | 390 | 385 | 390 | 9,000 |
2004/03/24 | 379 | 381 | 376 | 380 | 32,000 |
2004/03/23 | 385 | 385 | 379 | 380 | 17,000 |
2004/03/22 | 395 | 395 | 377 | 390 | 37,000 |
2004/03/19 | 401 | 405 | 395 | 396 | 14,000 |
2004/03/18 | 410 | 415 | 405 | 409 | 8,000 |
2004/03/17 | 409 | 425 | 405 | 415 | 88,000 |
2004/03/16 | 399 | 410 | 385 | 410 | 96,000 |
2004/03/15 | 410 | 415 | 410 | 415 | 2,000 |
2004/03/12 | 435 | 435 | 420 | 420 | 4,000 |
2004/03/11 | 455 | 455 | 405 | 430 | 18,000 |
2004/03/10 | 449 | 465 | 449 | 455 | 10,000 |
2004/03/09 | 449 | 455 | 449 | 450 | 5,000 |
2004/03/08 | 430 | 450 | 430 | 450 | 10,000 |
2004/03/05 | 395 | 420 | 395 | 420 | 14,000 |
2004/03/04 | 395 | 395 | 390 | 390 | 6,000 |
2004/03/03 | 375 | 385 | 374 | 385 | 10,000 |
2004/03/02 | 375 | 375 | 374 | 375 | 16,000 |
2004/03/01 | 376 | 376 | 375 | 376 | 3,000 |
2004/02/27 | 376 | 376 | 376 | 376 | 1,000 |
2004/02/26 | 380 | 382 | 375 | 376 | 21,000 |
2004/02/25 | 376 | 376 | 375 | 376 | 47,000 |
2004/02/24 | 375 | 376 | 375 | 376 | 9,000 |
2004/02/23 | 367 | 375 | 367 | 375 | 17,000 |
2004/02/20 | 369 | 375 | 366 | 366 | 13,000 |
2004/02/19 | 339 | 370 | 339 | 369 | 26,000 |
2004/02/18 | 326 | 340 | 326 | 340 | 18,000 |
2004/02/17 | 326 | 330 | 325 | 327 | 21,000 |
2004/02/16 | 325 | 330 | 325 | 326 | 4,000 |
2004/02/13 | 325 | 325 | 323 | 323 | 6,000 |
2004/02/12 | 325 | 329 | 325 | 329 | 2,000 |
2004/02/10 | 314 | 330 | 314 | 322 | 44,000 |
2004/02/09 | 310 | 313 | 310 | 312 | 10,000 |
2004/02/06 | 300 | 312 | 300 | 312 | 17,000 |
2004/02/05 | 312 | 313 | 300 | 310 | 17,000 |
2004/02/04 | 311 | 313 | 311 | 313 | 5,000 |
2004/02/03 | 310 | 310 | 309 | 309 | 2,000 |
2004/01/30 | 310 | 315 | 310 | 310 | 8,000 |
2004/01/28 | 306 | 306 | 305 | 305 | 4,000 |
2004/01/27 | 300 | 305 | 300 | 300 | 44,000 |
2004/01/26 | 300 | 300 | 300 | 300 | 5,000 |
2004/01/23 | 290 | 300 | 290 | 299 | 26,000 |
2004/01/22 | 290 | 290 | 290 | 290 | 2,000 |
2004/01/21 | 286 | 289 | 286 | 289 | 10,000 |
2004/01/20 | 287 | 288 | 287 | 288 | 2,000 |
2004/01/16 | 285 | 286 | 285 | 286 | 2,000 |
2004/01/15 | 288 | 288 | 285 | 286 | 5,000 |
2004/01/14 | 286 | 286 | 285 | 285 | 3,000 |
2004/01/13 | 288 | 288 | 288 | 288 | 1,000 |
2004/01/09 | 291 | 291 | 290 | 290 | 4,000 |
2004/01/07 | 286 | 287 | 286 | 287 | 6,000 |
2004/01/05 | 285 | 286 | 285 | 286 | 2,000 |