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 |
---|---|---|---|---|---|
2009/12/30 | 640 | 640 | 640 | 640 | 100 |
2009/12/29 | 656 | 656 | 640 | 641 | 1,400 |
2009/12/28 | 636 | 636 | 636 | 636 | 1,000 |
2009/12/25 | 650 | 659 | 645 | 649 | 700 |
2009/12/24 | 689 | 689 | 680 | 680 | 1,000 |
2009/12/22 | 670 | 685 | 670 | 680 | 11,000 |
2009/12/21 | 650 | 670 | 650 | 669 | 15,900 |
2009/12/18 | 644 | 649 | 620 | 639 | 11,200 |
2009/12/17 | 625 | 625 | 620 | 624 | 500 |
2009/12/16 | 645 | 645 | 625 | 625 | 4,100 |
2009/12/15 | 625 | 645 | 606 | 645 | 9,000 |
2009/12/14 | 645 | 645 | 625 | 625 | 7,800 |
2009/12/11 | 620 | 645 | 605 | 645 | 8,000 |
2009/12/10 | 610 | 624 | 600 | 620 | 7,900 |
2009/12/09 | 618 | 620 | 610 | 610 | 16,400 |
2009/12/08 | 620 | 627 | 618 | 618 | 900 |
2009/12/07 | 643 | 643 | 623 | 625 | 12,000 |
2009/12/04 | 630 | 630 | 615 | 624 | 6,200 |
2009/12/03 | 631 | 631 | 620 | 621 | 7,000 |
2009/12/02 | 644 | 644 | 630 | 630 | 7,600 |
2009/12/01 | 635 | 635 | 620 | 635 | 7,600 |
2009/11/30 | 631 | 635 | 631 | 635 | 6,600 |
2009/11/27 | 619 | 629 | 609 | 629 | 9,200 |
2009/11/26 | 605 | 619 | 597 | 619 | 9,400 |
2009/11/25 | 620 | 620 | 605 | 605 | 4,000 |
2009/11/24 | 630 | 630 | 620 | 620 | 2,800 |
2009/11/20 | 630 | 630 | 627 | 630 | 7,900 |
2009/11/19 | 610 | 630 | 590 | 630 | 3,600 |
2009/11/18 | 650 | 650 | 650 | 650 | 3,500 |
2009/11/17 | 630 | 630 | 630 | 630 | 3,500 |
2009/11/16 | 630 | 630 | 630 | 630 | 2,500 |
2009/11/13 | 635 | 635 | 633 | 635 | 4,000 |
2009/11/12 | 623 | 635 | 623 | 635 | 300 |
2009/11/11 | 610 | 620 | 600 | 619 | 3,300 |
2009/11/10 | 585 | 600 | 584 | 600 | 3,500 |
2009/11/09 | 598 | 598 | 581 | 585 | 2,100 |
2009/11/06 | 600 | 600 | 600 | 600 | 1,100 |
2009/11/05 | 629 | 629 | 600 | 600 | 900 |
2009/11/04 | 629 | 629 | 629 | 629 | 200 |
2009/11/02 | 630 | 630 | 629 | 629 | 5,100 |
2009/10/30 | 631 | 631 | 619 | 620 | 2,900 |
2009/10/28 | 615 | 615 | 600 | 601 | 5,000 |
2009/10/27 | 620 | 620 | 620 | 620 | 900 |
2009/10/23 | 620 | 640 | 620 | 620 | 2,200 |
2009/10/22 | 630 | 631 | 628 | 628 | 2,100 |
2009/10/21 | 647 | 647 | 647 | 647 | 600 |
2009/10/20 | 637 | 647 | 637 | 647 | 500 |
2009/10/19 | 686 | 686 | 656 | 656 | 1,500 |
2009/10/16 | 650 | 650 | 650 | 650 | 1,000 |
2009/10/15 | 645 | 645 | 638 | 638 | 200 |
2009/10/14 | 660 | 660 | 640 | 650 | 1,700 |
2009/10/13 | 687 | 687 | 650 | 680 | 1,400 |
2009/10/09 | 685 | 687 | 681 | 681 | 6,000 |
2009/10/08 | 687 | 690 | 683 | 685 | 4,600 |
2009/10/07 | 692 | 692 | 690 | 691 | 1,900 |
2009/10/06 | 692 | 692 | 692 | 692 | 3,000 |
2009/10/05 | 680 | 700 | 680 | 693 | 16,600 |
2009/10/02 | 679 | 679 | 670 | 679 | 2,100 |
2009/10/01 | 650 | 650 | 650 | 650 | 5,300 |
2009/09/30 | 681 | 700 | 670 | 670 | 1,300 |
2009/09/29 | 709 | 709 | 700 | 700 | 400 |
2009/09/28 | 700 | 719 | 693 | 719 | 1,600 |
2009/09/24 | 700 | 700 | 700 | 700 | 3,100 |
2009/09/18 | 722 | 740 | 709 | 713 | 12,100 |
2009/09/17 | 750 | 750 | 742 | 742 | 1,400 |
2009/09/15 | 740 | 749 | 735 | 739 | 1,200 |
2009/09/14 | 750 | 750 | 738 | 738 | 900 |
2009/09/11 | 750 | 750 | 750 | 750 | 200 |
2009/09/10 | 762 | 762 | 762 | 762 | 100 |
2009/09/09 | 746 | 746 | 732 | 732 | 1,500 |
2009/09/08 | 780 | 780 | 745 | 745 | 1,200 |
2009/09/07 | 799 | 799 | 795 | 795 | 2,300 |
2009/09/04 | 778 | 778 | 778 | 778 | 1,900 |
2009/09/03 | 758 | 758 | 755 | 755 | 600 |
2009/09/02 | 744 | 758 | 744 | 758 | 1,200 |
2009/09/01 | 800 | 800 | 751 | 753 | 1,600 |
2009/08/31 | 743 | 743 | 743 | 743 | 600 |
2009/08/28 | 738 | 738 | 738 | 738 | 300 |
2009/08/27 | 738 | 738 | 738 | 738 | 2,100 |
2009/08/26 | 730 | 731 | 730 | 730 | 1,000 |
2009/08/25 | 750 | 756 | 740 | 740 | 2,400 |
2009/08/24 | 740 | 740 | 740 | 740 | 100 |
2009/08/21 | 749 | 750 | 749 | 750 | 6,100 |
2009/08/20 | 741 | 748 | 710 | 748 | 2,800 |
2009/08/19 | 733 | 740 | 722 | 740 | 9,500 |
2009/08/18 | 734 | 734 | 733 | 734 | 1,000 |
2009/08/17 | 712 | 712 | 711 | 712 | 600 |
2009/08/13 | 711 | 711 | 711 | 711 | 300 |
2009/08/11 | 710 | 710 | 700 | 700 | 8,000 |
2009/08/10 | 755 | 755 | 705 | 705 | 1,400 |
2009/08/07 | 740 | 741 | 740 | 740 | 2,600 |
2009/08/06 | 740 | 740 | 730 | 730 | 1,600 |
2009/08/05 | 745 | 745 | 745 | 745 | 100 |
2009/08/04 | 755 | 755 | 735 | 735 | 4,400 |
2009/08/03 | 735 | 735 | 735 | 735 | 2,500 |
2009/07/31 | 720 | 720 | 679 | 701 | 2,600 |
2009/07/30 | 710 | 717 | 710 | 717 | 300 |
2009/07/29 | 680 | 710 | 680 | 710 | 1,300 |
2009/07/28 | 719 | 719 | 719 | 719 | 700 |
2009/07/27 | 719 | 719 | 712 | 712 | 500 |
2009/07/24 | 709 | 715 | 709 | 715 | 2,600 |
2009/07/23 | 696 | 720 | 696 | 710 | 400 |
2009/07/22 | 695 | 696 | 695 | 696 | 6,400 |
2009/07/21 | 692 | 703 | 692 | 702 | 6,200 |
2009/07/17 | 693 | 693 | 650 | 671 | 3,200 |
2009/07/16 | 684 | 684 | 683 | 683 | 200 |
2009/07/15 | 654 | 674 | 654 | 674 | 700 |
2009/07/14 | 676 | 676 | 651 | 653 | 800 |
2009/07/13 | 651 | 675 | 651 | 675 | 1,400 |
2009/07/10 | 675 | 675 | 675 | 675 | 400 |
2009/07/09 | 705 | 705 | 705 | 705 | 100 |
2009/07/07 | 690 | 705 | 690 | 705 | 5,800 |
2009/07/06 | 720 | 720 | 720 | 720 | 3,400 |
2009/07/03 | 692 | 710 | 692 | 710 | 6,800 |
2009/07/02 | 712 | 712 | 712 | 712 | 1,600 |
2009/06/30 | 690 | 690 | 690 | 690 | 1,100 |
2009/06/29 | 710 | 715 | 710 | 715 | 700 |
2009/06/26 | 710 | 710 | 708 | 710 | 3,800 |
2009/06/25 | 690 | 691 | 666 | 666 | 2,100 |
2009/06/24 | 680 | 690 | 672 | 690 | 3,500 |
2009/06/23 | 672 | 672 | 672 | 672 | 4,100 |
2009/06/22 | 671 | 672 | 671 | 672 | 1,900 |
2009/06/19 | 650 | 671 | 645 | 671 | 2,200 |
2009/06/18 | 670 | 672 | 670 | 671 | 900 |
2009/06/17 | 669 | 670 | 659 | 662 | 2,700 |
2009/06/16 | 665 | 672 | 650 | 672 | 1,200 |
2009/06/15 | 650 | 665 | 650 | 665 | 2,700 |
2009/06/12 | 641 | 650 | 641 | 650 | 400 |
2009/06/11 | 650 | 650 | 650 | 650 | 400 |
2009/06/10 | 620 | 641 | 620 | 641 | 3,300 |
2009/06/09 | 648 | 648 | 648 | 648 | 1,000 |
2009/06/04 | 648 | 648 | 648 | 648 | 3,800 |
2009/06/03 | 615 | 629 | 615 | 629 | 400 |
2009/06/02 | 620 | 620 | 615 | 615 | 300 |
2009/06/01 | 618 | 618 | 612 | 612 | 1,700 |
2009/05/29 | 610 | 610 | 608 | 608 | 700 |
2009/05/28 | 606 | 610 | 606 | 607 | 2,800 |
2009/05/27 | 615 | 628 | 605 | 605 | 2,500 |
2009/05/26 | 611 | 611 | 611 | 611 | 500 |
2009/05/25 | 638 | 638 | 631 | 631 | 3,100 |
2009/05/18 | 630 | 640 | 630 | 640 | 400 |
2009/05/15 | 620 | 620 | 620 | 620 | 100 |
2009/05/13 | 612 | 612 | 612 | 612 | 500 |
2009/05/12 | 610 | 610 | 610 | 610 | 100 |
2009/05/11 | 592 | 630 | 592 | 630 | 3,300 |
2009/05/08 | 629 | 630 | 629 | 630 | 900 |
2009/05/07 | 649 | 650 | 649 | 649 | 4,900 |
2009/05/01 | 625 | 630 | 625 | 630 | 1,800 |
2009/04/30 | 635 | 635 | 635 | 635 | 3,000 |
2009/04/28 | 638 | 638 | 638 | 638 | 2,000 |
2009/04/24 | 649 | 649 | 629 | 638 | 8,000 |
2009/04/22 | 630 | 640 | 630 | 639 | 5,000 |
2009/04/17 | 650 | 650 | 650 | 650 | 1,000 |
2009/04/16 | 649 | 649 | 649 | 649 | 1,000 |
2009/04/15 | 649 | 649 | 649 | 649 | 1,000 |
2009/04/14 | 649 | 649 | 629 | 629 | 2,000 |
2009/04/13 | 649 | 649 | 649 | 649 | 2,000 |
2009/04/09 | 649 | 649 | 649 | 649 | 1,000 |
2009/04/08 | 649 | 649 | 649 | 649 | 1,000 |
2009/04/07 | 669 | 669 | 649 | 649 | 2,000 |
2009/04/06 | 649 | 649 | 649 | 649 | 2,000 |
2009/04/03 | 630 | 630 | 630 | 630 | 4,000 |
2009/04/01 | 630 | 630 | 630 | 630 | 1,000 |
2009/03/31 | 621 | 630 | 620 | 630 | 14,000 |
2009/03/30 | 619 | 620 | 619 | 620 | 2,000 |
2009/03/27 | 604 | 620 | 604 | 620 | 9,000 |
2009/03/18 | 630 | 640 | 630 | 631 | 4,000 |
2009/03/17 | 630 | 630 | 630 | 630 | 2,000 |
2009/03/16 | 630 | 630 | 630 | 630 | 4,000 |
2009/03/13 | 630 | 631 | 630 | 630 | 7,000 |
2009/03/12 | 644 | 650 | 626 | 626 | 18,000 |
2009/03/11 | 630 | 650 | 630 | 645 | 16,000 |
2009/03/10 | 630 | 650 | 623 | 630 | 17,000 |
2009/03/09 | 611 | 640 | 611 | 630 | 16,000 |
2009/03/06 | 640 | 650 | 630 | 630 | 10,000 |
2009/03/05 | 650 | 650 | 640 | 640 | 6,000 |
2009/03/04 | 659 | 660 | 647 | 647 | 10,000 |
2009/03/03 | 640 | 650 | 630 | 650 | 7,000 |
2009/03/02 | 650 | 670 | 650 | 650 | 3,000 |
2009/02/26 | 650 | 670 | 650 | 670 | 5,000 |
2009/02/25 | 640 | 650 | 620 | 650 | 10,000 |
2009/02/24 | 590 | 636 | 590 | 616 | 12,000 |
2009/02/23 | 619 | 619 | 616 | 616 | 4,000 |
2009/02/20 | 663 | 663 | 656 | 656 | 2,000 |
2009/02/18 | 660 | 680 | 660 | 680 | 5,000 |
2009/02/17 | 655 | 655 | 655 | 655 | 1,000 |
2009/02/16 | 647 | 695 | 647 | 665 | 8,000 |
2009/02/13 | 667 | 667 | 667 | 667 | 1,000 |
2009/02/05 | 700 | 700 | 700 | 700 | 14,000 |
2009/02/04 | 700 | 700 | 700 | 700 | 10,000 |
2009/02/03 | 660 | 700 | 660 | 700 | 21,000 |
2009/02/02 | 700 | 700 | 700 | 700 | 5,000 |
2009/01/30 | 680 | 698 | 680 | 698 | 3,000 |
2009/01/29 | 660 | 660 | 660 | 660 | 7,000 |
2009/01/28 | 699 | 700 | 699 | 700 | 6,000 |
2009/01/27 | 700 | 700 | 700 | 700 | 5,000 |
2009/01/26 | 700 | 700 | 700 | 700 | 2,000 |
2009/01/23 | 650 | 650 | 650 | 650 | 5,000 |
2009/01/22 | 690 | 700 | 680 | 680 | 6,000 |
2009/01/20 | 700 | 700 | 700 | 700 | 5,000 |
2009/01/19 | 700 | 700 | 700 | 700 | 10,000 |
2009/01/16 | 680 | 680 | 680 | 680 | 10,000 |
2009/01/15 | 680 | 680 | 680 | 680 | 3,000 |
2009/01/09 | 620 | 620 | 620 | 620 | 1,000 |
2009/01/07 | 605 | 605 | 605 | 605 | 1,000 |
2009/01/06 | 580 | 580 | 580 | 580 | 2,000 |
2009/01/05 | 594 | 594 | 590 | 590 | 7,000 |