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
2013/12/30 1,246 1,260 1,225 1,235 18,000
2013/12/27 1,197 1,209 1,181 1,209 10,600
2013/12/26 1,159 1,201 1,159 1,200 9,200
2013/12/25 1,108 1,155 1,108 1,141 25,400
2013/12/24 1,117 1,140 1,101 1,115 19,700
2013/12/20 1,095 1,146 1,094 1,144 40,000
2013/12/19 1,103 1,147 1,095 1,095 46,900
2013/12/18 1,160 1,160 1,059 1,105 49,000
2013/12/17 1,180 1,183 1,160 1,163 13,600
2013/12/16 1,263 1,263 1,173 1,192 33,900
2013/12/13 1,248 1,248 1,216 1,226 25,500
2013/12/12 1,273 1,273 1,252 1,260 9,800
2013/12/11 1,283 1,283 1,273 1,273 6,200
2013/12/10 1,280 1,290 1,260 1,283 19,100
2013/12/09 1,281 1,282 1,280 1,282 2,200
2013/12/06 1,277 1,281 1,277 1,279 3,400
2013/12/05 1,309 1,309 1,274 1,278 15,100
2013/12/04 1,310 1,312 1,249 1,310 30,900
2013/12/03 1,308 1,310 1,290 1,310 8,900
2013/12/02 1,320 1,320 1,300 1,309 10,200
2013/11/29 1,292 1,300 1,275 1,281 7,000
2013/11/28 1,289 1,295 1,285 1,295 9,200
2013/11/27 1,297 1,297 1,289 1,289 7,200
2013/11/26 1,270 1,320 1,270 1,289 11,700
2013/11/25 1,298 1,298 1,273 1,285 9,200
2013/11/22 1,305 1,307 1,298 1,299 17,300
2013/11/21 1,300 1,307 1,298 1,305 16,300
2013/11/20 1,306 1,306 1,300 1,305 4,700
2013/11/19 1,305 1,315 1,303 1,310 16,700
2013/11/18 1,360 1,360 1,323 1,331 10,600
2013/11/15 1,383 1,383 1,359 1,370 19,800
2013/11/14 1,383 1,383 1,336 1,381 13,700
2013/11/13 1,360 1,380 1,321 1,380 27,900
2013/11/12 1,361 1,372 1,332 1,357 8,600
2013/11/11 1,370 1,390 1,351 1,361 13,900
2013/11/08 1,369 1,369 1,348 1,364 12,800
2013/11/07 1,338 1,369 1,338 1,369 23,000
2013/11/06 1,321 1,340 1,312 1,338 13,600
2013/11/05 1,312 1,350 1,311 1,339 27,700
2013/11/01 1,283 1,310 1,283 1,310 17,100
2013/10/31 1,303 1,309 1,300 1,300 12,100
2013/10/30 1,305 1,305 1,300 1,300 11,400
2013/10/29 1,295 1,296 1,290 1,294 3,500
2013/10/28 1,300 1,302 1,290 1,295 10,900
2013/10/25 1,309 1,311 1,295 1,299 6,300
2013/10/24 1,300 1,310 1,280 1,301 17,800
2013/10/23 1,305 1,310 1,300 1,300 14,200
2013/10/22 1,301 1,310 1,289 1,300 30,600
2013/10/21 1,335 1,340 1,262 1,307 58,900
2013/10/18 1,210 1,220 1,208 1,215 7,900
2013/10/17 1,198 1,214 1,198 1,214 4,600
2013/10/16 1,186 1,198 1,186 1,190 4,400
2013/10/15 1,200 1,210 1,195 1,198 5,700
2013/10/11 1,198 1,198 1,190 1,190 2,100
2013/10/10 1,192 1,192 1,175 1,175 2,200
2013/10/09 1,190 1,190 1,150 1,162 6,400
2013/10/08 1,170 1,182 1,161 1,180 2,700
2013/10/07 1,230 1,230 1,185 1,185 8,900
2013/10/04 1,205 1,205 1,185 1,205 2,100
2013/10/03 1,200 1,228 1,199 1,205 3,400
2013/10/02 1,230 1,230 1,203 1,212 5,300
2013/10/01 1,250 1,257 1,204 1,208 16,800
2013/09/30 1,281 1,282 1,203 1,254 24,900
2013/09/27 1,247 1,247 1,236 1,243 6,400
2013/09/26 1,251 1,254 1,211 1,236 8,300
2013/09/25 1,271 1,289 1,210 1,251 27,100
2013/09/24 1,271 1,295 1,265 1,288 9,500
2013/09/20 1,269 1,279 1,251 1,262 11,100
2013/09/19 1,251 1,288 1,250 1,280 13,600
2013/09/18 1,302 1,302 1,253 1,268 21,500
2013/09/17 1,300 1,345 1,280 1,300 56,300
2013/09/13 1,280 1,300 1,243 1,278 25,300
2013/09/12 1,271 1,285 1,233 1,275 22,700
2013/09/11 1,500 1,540 1,211 1,285 128,700
2013/09/10 1,155 1,449 1,155 1,449 77,100
2013/09/09 1,097 1,149 1,097 1,149 7,900
2013/09/06 1,090 1,090 1,058 1,067 3,200
2013/09/05 1,120 1,120 1,050 1,071 11,000
2013/09/03 1,130 1,136 1,123 1,128 8,000
2013/09/02 1,100 1,139 1,070 1,133 14,400
2013/08/30 1,088 1,095 1,085 1,090 7,400
2013/08/29 1,085 1,085 1,074 1,074 900
2013/08/28 1,086 1,086 1,056 1,057 11,100
2013/08/27 1,052 1,063 1,051 1,054 3,600
2013/08/26 1,090 1,090 1,050 1,068 3,100
2013/08/23 1,090 1,090 1,085 1,087 1,400
2013/08/22 1,050 1,080 1,050 1,080 300
2013/08/21 1,041 1,050 1,041 1,050 300
2013/08/20 1,090 1,090 1,070 1,070 3,700
2013/08/19 1,090 1,090 1,090 1,090 1,400
2013/08/16 1,090 1,100 1,090 1,100 1,100
2013/08/15 1,090 1,100 1,041 1,071 13,900
2013/08/12 1,114 1,114 1,100 1,100 600
2013/08/09 1,114 1,114 1,114 1,114 500
2013/08/08 1,110 1,115 1,110 1,115 1,000
2013/08/07 1,105 1,111 1,105 1,108 1,400
2013/08/05 1,140 1,140 1,135 1,135 1,700
2013/08/02 1,145 1,145 1,115 1,126 4,200
2013/08/01 1,147 1,147 1,072 1,145 7,900
2013/07/31 1,133 1,138 1,133 1,135 21,600
2013/07/30 1,070 1,100 1,065 1,100 28,200
2013/07/29 1,050 1,050 1,030 1,030 1,300
2013/07/26 1,041 1,050 1,040 1,050 3,700
2013/07/25 1,042 1,043 1,042 1,042 300
2013/07/24 1,042 1,042 1,030 1,042 2,400
2013/07/23 1,033 1,060 1,017 1,041 7,000
2013/07/22 1,049 1,060 1,048 1,060 9,500
2013/07/19 1,052 1,052 1,030 1,030 1,100
2013/07/18 1,030 1,040 1,016 1,040 2,500
2013/07/17 1,023 1,040 1,009 1,040 3,900
2013/07/16 1,090 1,092 1,053 1,053 600
2013/07/12 1,047 1,096 1,047 1,080 5,200
2013/07/11 1,162 1,162 1,099 1,102 13,800
2013/07/10 1,128 1,155 1,128 1,132 41,200
2013/07/09 1,066 1,095 1,066 1,095 9,300
2013/07/08 1,038 1,045 1,032 1,034 15,800
2013/07/05 1,010 1,010 990 1,000 9,200
2013/07/04 980 980 980 980 3,100
2013/07/03 989 989 960 980 15,200
2013/07/02 980 980 971 980 2,900
2013/07/01 970 984 961 983 8,800
2013/06/28 950 950 940 941 2,000
2013/06/27 932 950 932 950 600
2013/06/26 959 959 932 932 900
2013/06/25 965 965 941 959 2,600
2013/06/24 980 980 964 965 900
2013/06/21 971 980 955 980 6,300
2013/06/20 990 990 971 990 2,800
2013/06/19 995 995 980 990 1,100
2013/06/18 970 972 970 970 5,400
2013/06/17 971 971 971 971 400
2013/06/14 995 995 970 970 1,600
2013/06/13 995 995 970 985 1,800
2013/06/12 967 985 967 985 2,600
2013/06/11 971 987 971 971 4,200
2013/06/10 953 976 953 967 5,700
2013/06/07 945 970 945 967 8,400
2013/06/06 1,000 1,000 975 975 9,000
2013/06/05 1,000 1,010 1,000 1,010 9,400
2013/06/04 1,025 1,025 997 1,003 5,200
2013/06/03 1,061 1,061 997 1,022 13,500
2013/05/31 1,023 1,040 1,023 1,030 6,200
2013/05/30 1,045 1,045 1,006 1,023 3,700
2013/05/29 1,036 1,040 1,021 1,022 9,600
2013/05/28 1,000 1,029 1,000 1,005 5,000
2013/05/27 1,030 1,040 1,012 1,030 2,400
2013/05/24 1,000 1,050 995 1,050 6,200
2013/05/23 1,099 1,110 1,060 1,060 30,400
2013/05/22 1,052 1,095 1,052 1,090 13,300
2013/05/21 1,038 1,078 1,038 1,078 19,000
2013/05/20 1,020 1,045 1,020 1,030 11,900
2013/05/17 1,010 1,030 1,010 1,020 4,000
2013/05/16 1,030 1,035 1,002 1,035 12,300
2013/05/15 1,037 1,040 1,011 1,040 5,700
2013/05/14 1,030 1,040 1,010 1,037 10,100
2013/05/13 999 1,020 983 1,020 34,300
2013/05/10 995 1,000 988 999 3,900
2013/05/09 1,000 1,015 988 995 10,400
2013/05/08 1,005 1,010 998 998 7,000
2013/05/07 1,000 1,004 965 1,000 22,500
2013/05/02 985 989 960 989 10,000
2013/05/01 970 980 967 970 7,500
2013/04/30 980 983 930 967 21,900
2013/04/26 956 970 945 951 5,600
2013/04/25 962 962 954 954 2,600
2013/04/24 970 979 947 962 14,200
2013/04/23 974 980 966 970 17,400
2013/04/22 956 965 949 964 7,100
2013/04/19 959 959 930 945 7,200
2013/04/18 945 950 940 950 2,800
2013/04/17 940 940 930 930 1,100
2013/04/16 910 923 910 923 3,200
2013/04/15 949 949 930 934 3,700
2013/04/12 939 941 930 934 3,100
2013/04/11 935 940 923 924 13,900
2013/04/10 947 952 918 934 28,800
2013/04/09 918 970 914 960 39,500
2013/04/08 900 915 900 914 26,400
2013/04/05 883 896 883 894 10,300
2013/04/04 891 891 865 873 3,100
2013/04/03 865 866 850 866 2,600
2013/04/02 872 872 861 865 3,400
2013/04/01 904 914 873 873 11,400
2013/03/29 881 883 871 877 3,900
2013/03/28 892 900 885 890 11,300
2013/03/27 893 893 885 892 2,300
2013/03/26 894 899 890 893 3,300
2013/03/25 899 899 884 885 3,500
2013/03/22 887 893 885 887 1,800
2013/03/21 887 893 885 893 7,300
2013/03/19 889 890 882 885 4,500
2013/03/18 894 894 886 889 3,100
2013/03/15 906 907 874 884 34,300
2013/03/14 885 906 881 906 4,400
2013/03/13 915 915 886 886 18,500
2013/03/12 899 916 890 904 39,000
2013/03/11 878 897 878 890 8,900
2013/03/08 881 881 872 875 3,700
2013/03/07 899 899 872 875 11,400
2013/03/06 887 899 880 880 5,400
2013/03/05 883 886 871 872 6,200
2013/03/04 898 898 888 888 5,800
2013/03/01 897 900 861 879 14,000
2013/02/28 865 875 861 870 6,000
2013/02/27 854 860 854 860 900
2013/02/26 859 859 850 854 800
2013/02/25 860 865 845 848 7,400
2013/02/22 838 871 838 870 2,500
2013/02/21 851 851 837 837 1,100
2013/02/20 823 851 823 851 3,700
2013/02/19 825 825 816 816 2,300
2013/02/18 838 838 828 828 3,300
2013/02/15 842 842 825 838 6,300
2013/02/14 875 875 834 842 9,700
2013/02/13 874 875 870 875 1,900
2013/02/12 894 894 866 870 2,600
2013/02/08 893 893 867 876 19,600
2013/02/07 872 895 872 891 12,300
2013/02/06 868 870 863 870 2,500
2013/02/05 870 875 868 868 2,700
2013/02/04 888 890 879 890 7,500
2013/02/01 879 888 879 885 3,800
2013/01/31 879 884 865 878 6,400
2013/01/30 852 910 847 884 40,700
2013/01/29 836 840 835 836 4,400
2013/01/28 820 842 820 836 14,800
2013/01/25 807 816 802 816 5,600
2013/01/24 804 809 804 808 2,700
2013/01/23 805 805 801 805 1,400
2013/01/22 805 806 805 805 8,200
2013/01/21 801 806 801 805 2,800
2013/01/18 792 796 778 796 5,600
2013/01/17 801 808 762 780 18,900
2013/01/16 815 817 787 800 6,800
2013/01/15 810 817 810 815 6,900
2013/01/11 785 810 781 809 9,800
2013/01/10 798 800 781 782 9,800
2013/01/09 791 793 790 791 9,000
2013/01/08 807 808 790 793 6,300
2013/01/07 809 810 791 804 4,900
2013/01/04 807 807 794 805 7,200

このページの先頭へ