日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2007/12/28 815 816 815 816 3,000
2007/12/26 800 800 800 800 2,000
2007/12/25 820 820 820 820 1,000
2007/12/21 821 821 820 820 5,000
2007/12/20 859 859 859 859 2,000
2007/12/19 859 880 859 880 4,000
2007/12/18 900 900 880 880 2,000
2007/12/17 908 909 900 900 32,000
2007/12/13 884 885 882 883 7,000
2007/12/07 890 890 890 890 1,000
2007/12/06 900 900 890 890 31,000
2007/12/05 900 902 900 900 69,000
2007/12/04 900 900 900 900 2,000
2007/12/03 900 906 882 882 18,000
2007/11/29 900 901 882 882 3,000
2007/11/28 900 900 900 900 4,000
2007/11/27 900 900 899 900 16,000
2007/11/26 900 900 900 900 1,000
2007/11/20 900 900 900 900 1,000
2007/11/16 949 950 910 910 5,000
2007/11/14 958 959 930 950 6,000
2007/11/13 971 971 950 959 25,000
2007/11/12 995 996 965 970 18,000
2007/11/09 966 966 966 966 2,000
2007/11/08 966 966 965 965 2,000
2007/11/07 928 970 928 940 8,000
2007/11/05 926 927 926 927 3,000
2007/11/02 898 900 898 900 2,000
2007/11/01 890 890 890 890 4,000
2007/10/31 890 890 890 890 14,000
2007/10/30 899 900 890 890 5,000
2007/10/29 862 890 862 890 5,000
2007/10/26 860 860 860 860 1,000
2007/10/25 856 856 856 856 6,000
2007/10/24 860 860 860 860 12,000
2007/10/23 860 865 860 865 5,000
2007/10/22 865 865 856 865 4,000
2007/10/19 880 880 880 880 18,000
2007/10/18 870 880 870 880 18,000
2007/10/17 855 855 855 855 2,000
2007/10/16 860 860 860 860 2,000
2007/10/15 865 865 865 865 2,000
2007/10/12 865 865 865 865 1,000
2007/10/10 845 880 845 880 52,000
2007/10/09 829 832 829 832 18,000
2007/10/05 835 840 822 822 5,000
2007/10/04 824 824 824 824 2,000
2007/10/02 840 845 840 845 2,000
2007/10/01 880 880 809 840 25,000
2007/09/28 820 820 800 805 4,000
2007/09/27 788 790 761 790 10,000
2007/09/26 760 760 760 760 2,000
2007/09/25 778 780 770 770 4,000
2007/09/21 820 820 799 799 5,000
2007/09/20 825 825 825 825 3,000
2007/09/18 827 828 825 825 4,000
2007/09/13 830 830 827 827 2,000
2007/09/07 840 840 840 840 1,000
2007/09/06 854 855 851 855 116,000
2007/09/04 875 879 860 860 20,000
2007/09/03 900 900 875 880 24,000
2007/08/31 880 881 875 875 8,000
2007/08/30 875 876 870 875 20,000
2007/08/29 900 901 875 875 80,000
2007/08/28 875 875 875 875 2,000
2007/08/27 860 888 860 875 26,000
2007/08/24 870 870 850 860 5,000
2007/08/23 875 876 871 873 20,000
2007/08/22 880 880 873 873 15,000
2007/08/21 873 873 873 873 1,000
2007/08/20 880 905 880 900 9,000
2007/08/17 900 900 870 870 4,000
2007/08/16 899 900 899 900 4,000
2007/08/15 950 953 900 930 14,000
2007/08/14 1,000 1,000 1,000 1,000 9,000
2007/08/13 1,000 1,000 1,000 1,000 8,000
2007/08/10 1,000 1,000 1,000 1,000 28,000
2007/08/09 1,000 1,000 1,000 1,000 10,000
2007/08/08 1,000 1,000 1,000 1,000 8,000
2007/08/07 960 990 960 990 9,000
2007/08/06 959 960 959 960 2,000
2007/08/03 960 960 960 960 4,000
2007/08/01 990 990 980 980 6,000
2007/07/31 990 990 990 990 6,000
2007/07/30 980 983 971 983 8,000
2007/07/26 980 990 980 990 8,000
2007/07/25 977 995 977 980 10,000
2007/07/23 1,000 1,000 977 977 6,000
2007/07/20 1,000 1,025 995 999 16,000
2007/07/19 1,034 1,050 1,010 1,010 15,000
2007/07/18 1,099 1,100 1,035 1,035 51,000
2007/07/17 1,100 1,210 1,100 1,100 163,000
2007/07/13 1,030 1,030 1,030 1,030 8,000
2007/07/12 1,030 1,032 1,020 1,030 5,000
2007/07/11 1,050 1,060 1,050 1,060 4,000
2007/07/10 1,050 1,050 1,050 1,050 1,000
2007/07/05 1,089 1,089 1,070 1,070 2,000
2007/07/04 1,070 1,071 1,070 1,071 7,000
2007/07/03 1,050 1,050 1,040 1,040 4,000
2007/07/02 1,099 1,100 1,060 1,060 7,000
2007/06/29 1,070 1,070 1,070 1,070 5,000
2007/06/28 1,080 1,095 1,080 1,095 5,000
2007/06/27 1,100 1,100 1,098 1,100 12,000
2007/06/26 1,100 1,100 1,100 1,100 34,000
2007/06/25 1,100 1,100 1,100 1,100 1,000
2007/06/22 1,100 1,110 1,100 1,110 18,000
2007/06/21 1,115 1,115 1,115 1,115 2,000
2007/06/20 1,115 1,135 1,115 1,115 25,000
2007/06/19 1,115 1,117 1,115 1,115 4,000
2007/06/15 1,102 1,110 1,100 1,110 40,000
2007/06/14 1,100 1,135 1,100 1,130 39,000
2007/06/13 1,100 1,101 1,099 1,100 42,000
2007/06/12 1,100 1,130 1,100 1,100 39,000
2007/06/11 1,100 1,110 1,100 1,110 34,000
2007/06/08 1,110 1,135 1,099 1,100 111,000
2007/06/07 1,075 1,115 1,075 1,115 76,000
2007/06/06 1,050 1,060 1,050 1,060 53,000
2007/06/05 1,030 1,030 1,030 1,030 2,000
2007/06/04 1,050 1,060 1,030 1,060 40,000
2007/06/01 1,050 1,050 1,030 1,030 2,000
2007/05/31 1,028 1,050 1,028 1,050 30,000
2007/05/30 1,035 1,036 1,020 1,029 32,000
2007/05/29 999 1,025 999 1,025 28,000
2007/05/28 984 995 984 995 14,000
2007/05/25 990 990 990 990 2,000
2007/05/24 990 990 975 980 40,000
2007/05/22 990 990 990 990 4,000
2007/05/21 990 990 980 990 6,000
2007/05/18 990 990 990 990 6,000
2007/05/17 990 990 990 990 2,000
2007/05/16 1,000 1,000 950 990 15,000
2007/05/15 1,000 1,000 1,000 1,000 1,000
2007/05/14 995 1,005 995 1,005 26,000
2007/05/11 1,009 1,010 980 990 19,000
2007/05/10 1,000 1,010 1,000 1,010 12,000
2007/05/09 1,000 1,010 1,000 1,010 6,000
2007/05/08 1,010 1,015 1,000 1,000 19,000
2007/05/07 1,010 1,020 1,010 1,011 8,000
2007/05/02 1,000 1,000 1,000 1,000 1,000
2007/05/01 1,003 1,005 1,000 1,000 36,000
2007/04/27 995 1,000 994 1,000 8,000
2007/04/26 980 985 980 985 12,000
2007/04/25 985 990 985 990 13,000
2007/04/24 998 1,000 990 1,000 49,000
2007/04/23 995 998 990 998 16,000
2007/04/20 996 998 990 991 24,000
2007/04/19 977 998 977 998 12,000
2007/04/18 981 999 979 990 34,000
2007/04/17 955 972 954 970 14,000
2007/04/16 945 970 945 969 27,000
2007/04/13 946 947 940 945 8,000
2007/04/12 925 941 925 941 11,000
2007/04/11 925 925 924 925 20,000
2007/04/10 929 930 929 930 8,000
2007/04/09 925 930 925 930 12,000
2007/04/06 924 932 924 925 78,000
2007/04/05 926 926 910 915 13,000
2007/04/04 901 912 900 910 29,000
2007/04/03 896 905 890 905 10,000
2007/04/02 905 906 903 906 5,000
2007/03/30 880 880 880 880 4,000
2007/03/28 880 881 878 880 10,000
2007/03/26 884 885 861 882 25,000
2007/03/23 876 880 876 880 12,000
2007/03/22 875 876 875 876 2,000
2007/03/20 875 875 875 875 2,000
2007/03/16 858 875 858 875 12,000
2007/03/15 855 856 855 856 6,000
2007/03/13 857 858 855 855 8,000
2007/03/12 859 859 859 859 2,000
2007/03/09 860 860 859 859 3,000
2007/03/07 855 856 855 855 6,000
2007/03/06 853 855 853 855 5,000
2007/03/05 854 855 854 855 12,000
2007/03/02 849 855 849 855 5,000
2007/03/01 852 852 848 850 11,000
2007/02/28 850 851 824 850 8,000
2007/02/27 854 854 854 854 1,000
2007/02/26 854 870 853 853 29,000
2007/02/23 851 855 850 850 49,000
2007/02/22 880 880 841 850 22,000
2007/02/21 894 894 894 894 1,000
2007/02/20 918 920 918 920 4,000
2007/02/19 915 915 915 915 2,000
2007/02/16 895 915 895 915 6,000
2007/02/15 900 900 900 900 2,000
2007/02/14 904 910 902 910 4,000
2007/02/13 871 900 871 900 13,000
2007/02/09 880 881 871 871 6,000
2007/02/07 880 881 880 881 3,000
2007/02/06 897 900 890 890 12,000
2007/02/05 920 931 899 900 16,000
2007/02/02 898 899 898 899 2,000
2007/02/01 898 899 898 899 2,000
2007/01/31 899 899 899 899 1,000
2007/01/30 891 900 891 900 22,000
2007/01/29 834 892 834 892 12,000
2007/01/26 833 834 833 834 6,000
2007/01/25 849 849 833 834 6,000
2007/01/24 800 830 800 830 4,000
2007/01/23 794 794 792 793 3,000
2007/01/22 786 786 786 786 1,000
2007/01/19 805 806 785 785 18,000
2007/01/18 798 807 798 798 21,000
2007/01/17 798 799 798 799 6,000
2007/01/16 784 799 784 799 10,000
2007/01/15 783 785 783 784 4,000
2007/01/12 776 781 776 780 8,000
2007/01/11 780 781 775 775 6,000
2007/01/10 780 788 780 781 34,000
2007/01/09 780 781 778 780 9,000
2007/01/05 771 780 771 780 6,000
2007/01/04 783 783 767 767 11,000

このページの先頭へ