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 |
|---|---|---|---|---|---|
| 2026/02/25 | 4,425 | 4,430 | 4,270 | 4,295 | 36,100 |
| 2026/02/24 | 4,235 | 4,465 | 4,220 | 4,445 | 47,200 |
| 2026/02/20 | 4,175 | 4,310 | 4,170 | 4,225 | 28,800 |
| 2026/02/19 | 4,165 | 4,265 | 4,120 | 4,215 | 42,100 |
| 2026/02/18 | 4,080 | 4,165 | 4,035 | 4,155 | 39,800 |
| 2026/02/17 | 4,020 | 4,055 | 3,970 | 4,035 | 30,700 |
| 2026/02/16 | 3,985 | 4,035 | 3,915 | 4,015 | 40,600 |
| 2026/02/13 | 3,990 | 4,045 | 3,930 | 3,970 | 71,200 |
| 2026/02/12 | 4,015 | 4,115 | 3,930 | 4,005 | 161,000 |
| 2026/02/10 | 4,300 | 4,415 | 4,300 | 4,365 | 80,300 |
| 2026/02/09 | 4,215 | 4,275 | 4,150 | 4,250 | 26,400 |
| 2026/02/06 | 4,105 | 4,205 | 4,075 | 4,160 | 18,400 |
| 2026/02/05 | 4,080 | 4,155 | 4,045 | 4,135 | 24,800 |
| 2026/02/04 | 3,900 | 4,160 | 3,895 | 4,060 | 48,800 |
| 2026/02/03 | 3,850 | 3,930 | 3,835 | 3,925 | 28,700 |
| 2026/02/02 | 3,830 | 3,855 | 3,785 | 3,800 | 26,700 |
| 2026/01/30 | 3,760 | 3,775 | 3,715 | 3,770 | 15,300 |
| 2026/01/29 | 3,805 | 3,805 | 3,745 | 3,770 | 12,900 |
| 2026/01/28 | 3,845 | 3,845 | 3,810 | 3,815 | 11,300 |
| 2026/01/27 | 3,855 | 3,865 | 3,800 | 3,850 | 16,600 |
| 2026/01/26 | 3,840 | 3,850 | 3,820 | 3,845 | 20,000 |
| 2026/01/23 | 3,825 | 3,890 | 3,825 | 3,860 | 13,100 |
| 2026/01/22 | 3,835 | 3,865 | 3,815 | 3,850 | 16,900 |
| 2026/01/21 | 3,745 | 3,800 | 3,735 | 3,790 | 17,100 |
| 2026/01/20 | 3,865 | 3,885 | 3,800 | 3,815 | 15,800 |
| 2026/01/19 | 3,895 | 3,895 | 3,845 | 3,890 | 9,200 |
| 2026/01/16 | 3,880 | 3,905 | 3,865 | 3,900 | 14,800 |
| 2026/01/15 | 3,900 | 3,930 | 3,890 | 3,890 | 5,500 |
| 2026/01/14 | 3,885 | 3,905 | 3,860 | 3,890 | 9,200 |
| 2026/01/13 | 3,920 | 3,950 | 3,885 | 3,900 | 9,900 |
| 2026/01/09 | 3,845 | 3,900 | 3,845 | 3,900 | 11,000 |
| 2026/01/08 | 3,875 | 3,900 | 3,860 | 3,875 | 12,100 |
| 2026/01/07 | 3,880 | 3,900 | 3,840 | 3,875 | 20,200 |
| 2026/01/06 | 3,900 | 3,900 | 3,865 | 3,880 | 8,000 |
| 2026/01/05 | 3,865 | 3,900 | 3,850 | 3,860 | 13,400 |
| 2025/12/30 | 3,775 | 3,815 | 3,775 | 3,805 | 21,700 |
| 2025/12/29 | 3,730 | 3,790 | 3,730 | 3,780 | 9,700 |
| 2025/12/26 | 3,705 | 3,740 | 3,660 | 3,700 | 19,500 |
| 2025/12/25 | 3,685 | 3,700 | 3,675 | 3,690 | 5,900 |
| 2025/12/24 | 3,670 | 3,695 | 3,650 | 3,670 | 8,400 |
| 2025/12/23 | 3,600 | 3,675 | 3,595 | 3,665 | 20,000 |
| 2025/12/22 | 3,635 | 3,685 | 3,610 | 3,635 | 20,200 |
| 2025/12/19 | 3,600 | 3,650 | 3,600 | 3,625 | 13,700 |
| 2025/12/18 | 3,560 | 3,600 | 3,545 | 3,600 | 12,400 |
| 2025/12/17 | 3,585 | 3,585 | 3,515 | 3,570 | 14,200 |
| 2025/12/16 | 3,585 | 3,590 | 3,540 | 3,565 | 6,200 |
| 2025/12/15 | 3,540 | 3,575 | 3,525 | 3,575 | 14,500 |
| 2025/12/12 | 3,500 | 3,570 | 3,490 | 3,555 | 25,800 |
| 2025/12/11 | 3,525 | 3,540 | 3,460 | 3,480 | 10,500 |
| 2025/12/10 | 3,515 | 3,535 | 3,495 | 3,510 | 7,200 |
| 2025/12/09 | 3,540 | 3,550 | 3,490 | 3,520 | 8,800 |
| 2025/12/08 | 3,470 | 3,525 | 3,470 | 3,510 | 8,700 |
| 2025/12/05 | 3,475 | 3,475 | 3,420 | 3,450 | 9,800 |
| 2025/12/04 | 3,460 | 3,495 | 3,440 | 3,475 | 10,400 |
| 2025/12/03 | 3,490 | 3,530 | 3,480 | 3,480 | 9,800 |
| 2025/12/02 | 3,565 | 3,565 | 3,490 | 3,505 | 9,900 |
| 2025/12/01 | 3,640 | 3,640 | 3,550 | 3,550 | 18,200 |
| 2025/11/28 | 3,575 | 3,640 | 3,575 | 3,615 | 12,000 |
| 2025/11/27 | 3,585 | 3,630 | 3,570 | 3,575 | 9,600 |
| 2025/11/26 | 3,460 | 3,560 | 3,460 | 3,550 | 21,300 |
| 2025/11/25 | 3,475 | 3,495 | 3,410 | 3,465 | 19,500 |
| 2025/11/21 | 3,395 | 3,470 | 3,375 | 3,470 | 16,500 |
| 2025/11/20 | 3,385 | 3,420 | 3,375 | 3,395 | 13,700 |
| 2025/11/19 | 3,395 | 3,395 | 3,300 | 3,340 | 29,600 |
| 2025/11/18 | 3,480 | 3,480 | 3,340 | 3,385 | 24,600 |
| 2025/11/17 | 3,505 | 3,510 | 3,335 | 3,490 | 69,600 |
| 2025/11/14 | 3,695 | 3,695 | 3,450 | 3,475 | 78,300 |
| 2025/11/13 | 3,680 | 3,750 | 3,675 | 3,750 | 14,500 |
| 2025/11/12 | 3,620 | 3,660 | 3,615 | 3,660 | 14,300 |
| 2025/11/11 | 3,700 | 3,720 | 3,595 | 3,655 | 14,800 |
| 2025/11/10 | 3,670 | 3,685 | 3,605 | 3,685 | 16,000 |
| 2025/11/07 | 3,615 | 3,675 | 3,570 | 3,675 | 44,900 |
| 2025/11/06 | 3,550 | 3,650 | 3,450 | 3,615 | 57,300 |
| 2025/11/05 | 3,500 | 3,535 | 3,410 | 3,510 | 64,300 |
| 2025/11/04 | 3,535 | 3,690 | 3,535 | 3,570 | 48,500 |
| 2025/10/31 | 3,535 | 3,535 | 3,455 | 3,500 | 21,000 |
| 2025/10/30 | 3,475 | 3,540 | 3,410 | 3,515 | 21,900 |
| 2025/10/29 | 3,495 | 3,530 | 3,445 | 3,450 | 26,000 |
| 2025/10/28 | 3,445 | 3,495 | 3,410 | 3,450 | 23,400 |
| 2025/10/27 | 3,365 | 3,460 | 3,365 | 3,430 | 37,800 |
| 2025/10/24 | 3,295 | 3,320 | 3,250 | 3,300 | 25,400 |
| 2025/10/23 | 3,260 | 3,280 | 3,205 | 3,280 | 20,500 |
| 2025/10/22 | 3,265 | 3,310 | 3,250 | 3,290 | 15,600 |
| 2025/10/21 | 3,270 | 3,275 | 3,245 | 3,255 | 6,100 |
| 2025/10/20 | 3,240 | 3,270 | 3,230 | 3,270 | 13,700 |
| 2025/10/17 | 3,235 | 3,235 | 3,205 | 3,220 | 6,400 |
| 2025/10/16 | 3,245 | 3,280 | 3,240 | 3,240 | 15,900 |
| 2025/10/15 | 3,175 | 3,250 | 3,175 | 3,245 | 9,100 |
| 2025/10/14 | 3,120 | 3,170 | 3,105 | 3,145 | 20,300 |
| 2025/10/10 | 3,200 | 3,210 | 3,175 | 3,190 | 9,900 |
| 2025/10/09 | 3,260 | 3,285 | 3,250 | 3,250 | 5,500 |
| 2025/10/08 | 3,255 | 3,285 | 3,245 | 3,260 | 11,700 |
| 2025/10/07 | 3,245 | 3,290 | 3,240 | 3,240 | 20,600 |
| 2025/10/06 | 3,250 | 3,275 | 3,195 | 3,240 | 37,000 |
| 2025/10/03 | 3,175 | 3,230 | 3,175 | 3,225 | 7,100 |
| 2025/10/02 | 3,160 | 3,175 | 3,145 | 3,175 | 8,200 |
| 2025/10/01 | 3,250 | 3,250 | 3,125 | 3,150 | 16,400 |
| 2025/09/30 | 3,245 | 3,250 | 3,210 | 3,245 | 12,700 |
| 2025/09/29 | 3,225 | 3,230 | 3,195 | 3,225 | 22,500 |
| 2025/09/26 | 3,170 | 3,200 | 3,160 | 3,200 | 17,400 |
| 2025/09/25 | 3,100 | 3,170 | 3,100 | 3,165 | 24,000 |
| 2025/09/24 | 3,180 | 3,180 | 3,045 | 3,100 | 39,500 |
| 2025/09/22 | 3,150 | 3,175 | 3,150 | 3,170 | 8,200 |
| 2025/09/19 | 3,190 | 3,205 | 3,140 | 3,170 | 22,600 |
| 2025/09/18 | 3,195 | 3,210 | 3,180 | 3,200 | 15,900 |
| 2025/09/17 | 3,240 | 3,240 | 3,195 | 3,210 | 27,900 |
| 2025/09/16 | 3,235 | 3,250 | 3,220 | 3,245 | 11,600 |
| 2025/09/12 | 3,230 | 3,230 | 3,200 | 3,225 | 7,100 |
| 2025/09/11 | 3,250 | 3,255 | 3,215 | 3,220 | 4,500 |
| 2025/09/10 | 3,240 | 3,245 | 3,215 | 3,240 | 4,100 |
| 2025/09/09 | 3,240 | 3,250 | 3,220 | 3,240 | 7,500 |
| 2025/09/08 | 3,225 | 3,235 | 3,215 | 3,235 | 5,700 |
| 2025/09/05 | 3,230 | 3,250 | 3,200 | 3,225 | 7,400 |
| 2025/09/04 | 3,210 | 3,240 | 3,205 | 3,225 | 7,200 |
| 2025/09/03 | 3,255 | 3,260 | 3,190 | 3,210 | 15,300 |
| 2025/09/02 | 3,255 | 3,270 | 3,240 | 3,255 | 6,400 |
| 2025/09/01 | 3,270 | 3,310 | 3,255 | 3,255 | 14,700 |
| 2025/08/29 | 3,280 | 3,280 | 3,255 | 3,275 | 18,500 |
| 2025/08/28 | 3,240 | 3,270 | 3,230 | 3,265 | 6,200 |
| 2025/08/27 | 3,250 | 3,270 | 3,235 | 3,240 | 5,800 |
| 2025/08/26 | 3,255 | 3,270 | 3,250 | 3,250 | 4,300 |
| 2025/08/25 | 3,295 | 3,295 | 3,255 | 3,260 | 6,100 |
| 2025/08/22 | 3,235 | 3,275 | 3,220 | 3,275 | 5,700 |
| 2025/08/21 | 3,235 | 3,245 | 3,210 | 3,235 | 11,400 |
| 2025/08/20 | 3,280 | 3,280 | 3,215 | 3,260 | 14,700 |
| 2025/08/19 | 3,320 | 3,340 | 3,285 | 3,300 | 14,600 |
| 2025/08/18 | 3,260 | 3,320 | 3,250 | 3,290 | 16,900 |
| 2025/08/15 | 3,255 | 3,255 | 3,195 | 3,250 | 17,500 |
| 2025/08/14 | 3,260 | 3,295 | 3,160 | 3,255 | 33,200 |
| 2025/08/13 | 3,315 | 3,315 | 3,215 | 3,250 | 28,200 |
| 2025/08/12 | 3,340 | 3,365 | 3,290 | 3,310 | 17,500 |
| 2025/08/08 | 3,315 | 3,365 | 3,300 | 3,335 | 23,500 |
| 2025/08/07 | 3,470 | 3,475 | 3,315 | 3,320 | 44,600 |
| 2025/08/06 | 3,350 | 3,465 | 3,340 | 3,440 | 80,200 |
| 2025/08/05 | 3,155 | 3,185 | 3,135 | 3,185 | 12,100 |
| 2025/08/04 | 3,105 | 3,135 | 3,080 | 3,130 | 10,200 |
| 2025/08/01 | 3,105 | 3,175 | 3,105 | 3,155 | 8,100 |
| 2025/07/31 | 3,085 | 3,100 | 3,080 | 3,100 | 5,300 |
| 2025/07/30 | 3,010 | 3,080 | 3,010 | 3,070 | 12,700 |
| 2025/07/29 | 3,075 | 3,080 | 3,005 | 3,030 | 12,800 |
| 2025/07/28 | 3,100 | 3,140 | 3,060 | 3,075 | 10,000 |
| 2025/07/25 | 3,030 | 3,060 | 3,020 | 3,060 | 8,900 |
| 2025/07/24 | 3,045 | 3,050 | 3,010 | 3,030 | 9,200 |
| 2025/07/23 | 3,055 | 3,060 | 3,020 | 3,045 | 13,200 |
| 2025/07/22 | 3,000 | 3,030 | 2,991 | 3,030 | 13,200 |
| 2025/07/18 | 3,030 | 3,055 | 3,010 | 3,020 | 6,700 |
| 2025/07/17 | 3,035 | 3,035 | 3,015 | 3,020 | 3,300 |
| 2025/07/16 | 3,050 | 3,065 | 3,010 | 3,010 | 6,700 |
| 2025/07/15 | 3,100 | 3,100 | 3,010 | 3,050 | 27,200 |
| 2025/07/14 | 3,040 | 3,090 | 3,015 | 3,085 | 20,100 |
| 2025/07/11 | 3,035 | 3,090 | 3,035 | 3,050 | 12,100 |
| 2025/07/10 | 3,055 | 3,080 | 3,010 | 3,060 | 13,400 |
| 2025/07/09 | 3,020 | 3,100 | 3,005 | 3,050 | 20,100 |
| 2025/07/08 | 3,040 | 3,040 | 2,957 | 3,030 | 66,400 |
| 2025/07/07 | 2,998 | 3,040 | 2,969 | 3,040 | 19,900 |
| 2025/07/04 | 2,970 | 2,999 | 2,938 | 2,999 | 16,400 |
| 2025/07/03 | 2,980 | 2,980 | 2,910 | 2,958 | 47,900 |
| 2025/07/02 | 3,115 | 3,115 | 2,975 | 2,979 | 50,600 |
| 2025/07/01 | 3,115 | 3,195 | 3,105 | 3,130 | 24,400 |
| 2025/06/30 | 3,055 | 3,105 | 3,035 | 3,085 | 39,000 |
| 2025/06/27 | 2,935 | 3,020 | 2,935 | 3,000 | 29,100 |
| 2025/06/26 | 2,958 | 2,975 | 2,879 | 2,940 | 43,100 |
| 2025/06/25 | 2,955 | 2,973 | 2,940 | 2,958 | 15,100 |
| 2025/06/24 | 2,993 | 3,040 | 2,942 | 2,942 | 20,300 |
| 2025/06/23 | 2,887 | 2,972 | 2,876 | 2,943 | 57,100 |
| 2025/06/20 | 2,881 | 2,893 | 2,850 | 2,887 | 13,600 |
| 2025/06/19 | 2,875 | 2,949 | 2,873 | 2,881 | 38,600 |
| 2025/06/18 | 2,847 | 2,879 | 2,831 | 2,873 | 8,600 |
| 2025/06/17 | 2,765 | 2,844 | 2,757 | 2,836 | 6,900 |
| 2025/06/16 | 2,773 | 2,785 | 2,758 | 2,774 | 2,600 |
| 2025/06/13 | 2,783 | 2,793 | 2,729 | 2,773 | 18,000 |
| 2025/06/12 | 2,823 | 2,831 | 2,781 | 2,783 | 8,100 |
| 2025/06/11 | 2,860 | 2,860 | 2,827 | 2,849 | 3,000 |
| 2025/06/10 | 2,884 | 2,893 | 2,831 | 2,841 | 8,800 |
| 2025/06/09 | 2,899 | 2,939 | 2,872 | 2,884 | 11,200 |
| 2025/06/06 | 2,865 | 2,899 | 2,854 | 2,894 | 8,100 |
| 2025/06/05 | 2,898 | 2,900 | 2,863 | 2,865 | 10,700 |
| 2025/06/04 | 2,882 | 2,920 | 2,859 | 2,898 | 19,800 |
| 2025/06/03 | 2,967 | 2,967 | 2,874 | 2,882 | 11,200 |
| 2025/06/02 | 2,900 | 2,995 | 2,900 | 2,967 | 25,200 |
| 2025/05/30 | 2,862 | 2,925 | 2,850 | 2,900 | 30,900 |
| 2025/05/29 | 2,785 | 2,896 | 2,785 | 2,856 | 24,300 |
| 2025/05/28 | 2,772 | 2,814 | 2,737 | 2,802 | 13,600 |
| 2025/05/27 | 2,779 | 2,800 | 2,734 | 2,759 | 13,900 |
| 2025/05/26 | 2,852 | 2,852 | 2,790 | 2,800 | 11,100 |
| 2025/05/23 | 2,847 | 2,907 | 2,845 | 2,850 | 42,100 |
| 2025/05/22 | 2,876 | 2,880 | 2,845 | 2,850 | 7,000 |
| 2025/05/21 | 2,873 | 2,880 | 2,841 | 2,864 | 7,600 |
| 2025/05/20 | 2,883 | 2,920 | 2,773 | 2,885 | 23,900 |
| 2025/05/19 | 2,830 | 2,930 | 2,830 | 2,883 | 39,100 |
| 2025/05/16 | 2,750 | 2,840 | 2,686 | 2,829 | 27,800 |
| 2025/05/15 | 2,629 | 2,784 | 2,629 | 2,731 | 41,600 |
| 2025/05/14 | 2,677 | 2,694 | 2,615 | 2,624 | 61,300 |
| 2025/05/13 | 2,693 | 2,693 | 2,560 | 2,561 | 28,300 |
| 2025/05/12 | 2,627 | 2,658 | 2,615 | 2,643 | 10,400 |
| 2025/05/09 | 2,584 | 2,657 | 2,584 | 2,627 | 1,500 |
| 2025/05/08 | 2,619 | 2,619 | 2,583 | 2,583 | 3,400 |
| 2025/05/07 | 2,614 | 2,614 | 2,570 | 2,605 | 6,800 |
| 2025/05/02 | 2,611 | 2,616 | 2,554 | 2,585 | 10,600 |
| 2025/05/01 | 2,600 | 2,655 | 2,591 | 2,628 | 8,000 |