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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/30 | 2,608 | 2,614 | 2,549 | 2,600 | 25,300 |
| 2025/04/28 | 2,584 | 2,584 | 2,540 | 2,577 | 12,000 |
| 2025/04/25 | 2,510 | 2,577 | 2,484 | 2,577 | 10,000 |
| 2025/04/24 | 2,499 | 2,540 | 2,466 | 2,503 | 9,800 |
| 2025/04/23 | 2,441 | 2,482 | 2,434 | 2,482 | 7,000 |
| 2025/04/22 | 2,440 | 2,440 | 2,400 | 2,438 | 4,900 |
| 2025/04/21 | 2,503 | 2,503 | 2,438 | 2,470 | 4,500 |
| 2025/04/18 | 2,437 | 2,485 | 2,416 | 2,485 | 4,600 |
| 2025/04/17 | 2,444 | 2,444 | 2,410 | 2,418 | 3,200 |
| 2025/04/16 | 2,421 | 2,421 | 2,389 | 2,398 | 1,800 |
| 2025/04/15 | 2,401 | 2,455 | 2,401 | 2,432 | 2,800 |
| 2025/04/14 | 2,412 | 2,441 | 2,390 | 2,396 | 10,000 |
| 2025/04/11 | 2,328 | 2,362 | 2,296 | 2,362 | 12,100 |
| 2025/04/10 | 2,427 | 2,427 | 2,351 | 2,385 | 8,000 |
| 2025/04/09 | 2,284 | 2,365 | 2,281 | 2,281 | 6,900 |
| 2025/04/08 | 2,294 | 2,369 | 2,279 | 2,331 | 9,500 |
| 2025/04/07 | 2,189 | 2,278 | 2,093 | 2,194 | 29,300 |
| 2025/04/04 | 2,493 | 2,493 | 2,414 | 2,443 | 18,800 |
| 2025/04/03 | 2,507 | 2,568 | 2,377 | 2,493 | 11,300 |
| 2025/04/02 | 2,617 | 2,630 | 2,557 | 2,557 | 7,000 |
| 2025/04/01 | 2,615 | 2,650 | 2,600 | 2,619 | 800 |
| 2025/03/31 | 2,634 | 2,650 | 2,552 | 2,615 | 19,700 |
| 2025/03/28 | 2,590 | 2,698 | 2,590 | 2,637 | 12,600 |
| 2025/03/27 | 2,735 | 2,755 | 2,680 | 2,680 | 13,400 |
| 2025/03/26 | 2,716 | 2,758 | 2,681 | 2,758 | 9,000 |
| 2025/03/25 | 2,788 | 2,795 | 2,670 | 2,740 | 13,900 |
| 2025/03/24 | 2,648 | 2,780 | 2,648 | 2,767 | 24,100 |
| 2025/03/21 | 2,677 | 2,695 | 2,614 | 2,662 | 14,500 |
| 2025/03/19 | 2,584 | 2,689 | 2,572 | 2,677 | 22,600 |
| 2025/03/18 | 2,580 | 2,580 | 2,550 | 2,573 | 18,200 |
| 2025/03/17 | 2,531 | 2,584 | 2,531 | 2,559 | 6,200 |
| 2025/03/14 | 2,503 | 2,531 | 2,503 | 2,530 | 4,600 |
| 2025/03/13 | 2,522 | 2,561 | 2,501 | 2,501 | 23,800 |
| 2025/03/12 | 2,530 | 2,554 | 2,521 | 2,531 | 11,800 |
| 2025/03/11 | 2,507 | 2,539 | 2,506 | 2,536 | 7,100 |
| 2025/03/10 | 2,520 | 2,550 | 2,520 | 2,530 | 2,200 |
| 2025/03/07 | 2,502 | 2,522 | 2,502 | 2,513 | 7,400 |
| 2025/03/06 | 2,549 | 2,585 | 2,460 | 2,504 | 18,300 |
| 2025/03/05 | 2,562 | 2,574 | 2,540 | 2,540 | 13,200 |
| 2025/03/04 | 2,558 | 2,563 | 2,541 | 2,562 | 3,400 |
| 2025/03/03 | 2,548 | 2,563 | 2,526 | 2,563 | 11,600 |
| 2025/02/28 | 2,517 | 2,538 | 2,517 | 2,538 | 9,200 |
| 2025/02/27 | 2,513 | 2,553 | 2,513 | 2,530 | 10,500 |
| 2025/02/26 | 2,521 | 2,569 | 2,512 | 2,529 | 12,400 |
| 2025/02/25 | 2,520 | 2,532 | 2,520 | 2,530 | 11,000 |
| 2025/02/21 | 2,532 | 2,539 | 2,512 | 2,530 | 5,000 |
| 2025/02/20 | 2,525 | 2,534 | 2,511 | 2,523 | 2,800 |
| 2025/02/19 | 2,528 | 2,537 | 2,527 | 2,537 | 3,700 |
| 2025/02/18 | 2,537 | 2,540 | 2,522 | 2,534 | 5,800 |
| 2025/02/17 | 2,536 | 2,553 | 2,525 | 2,538 | 11,300 |
| 2025/02/14 | 2,540 | 2,547 | 2,514 | 2,522 | 13,500 |
| 2025/02/13 | 2,533 | 2,540 | 2,521 | 2,540 | 8,900 |
| 2025/02/12 | 2,540 | 2,554 | 2,522 | 2,533 | 10,800 |
| 2025/02/10 | 2,538 | 2,540 | 2,525 | 2,540 | 12,000 |
| 2025/02/07 | 2,498 | 2,570 | 2,487 | 2,540 | 26,400 |
| 2025/02/06 | 2,570 | 2,585 | 2,471 | 2,548 | 93,800 |
| 2025/02/05 | 2,385 | 2,400 | 2,375 | 2,399 | 18,500 |
| 2025/02/04 | 2,409 | 2,415 | 2,361 | 2,385 | 6,400 |
| 2025/02/03 | 2,445 | 2,445 | 2,368 | 2,400 | 7,600 |
| 2025/01/31 | 2,400 | 2,449 | 2,372 | 2,446 | 12,500 |
| 2025/01/30 | 2,402 | 2,437 | 2,393 | 2,437 | 2,300 |
| 2025/01/29 | 2,417 | 2,417 | 2,388 | 2,408 | 6,400 |
| 2025/01/28 | 2,340 | 2,385 | 2,310 | 2,384 | 2,000 |
| 2025/01/27 | 2,347 | 2,350 | 2,331 | 2,348 | 2,000 |
| 2025/01/24 | 2,310 | 2,328 | 2,310 | 2,328 | 1,100 |
| 2025/01/23 | 2,302 | 2,302 | 2,268 | 2,300 | 1,300 |
| 2025/01/22 | 2,307 | 2,307 | 2,307 | 2,307 | 200 |
| 2025/01/21 | 2,314 | 2,316 | 2,300 | 2,310 | 2,000 |
| 2025/01/20 | 2,296 | 2,310 | 2,284 | 2,309 | 2,800 |
| 2025/01/17 | 2,235 | 2,298 | 2,235 | 2,298 | 7,500 |
| 2025/01/16 | 2,249 | 2,264 | 2,248 | 2,264 | 3,100 |
| 2025/01/15 | 2,251 | 2,251 | 2,233 | 2,250 | 1,300 |
| 2025/01/14 | 2,242 | 2,265 | 2,226 | 2,247 | 5,000 |
| 2025/01/10 | 2,292 | 2,292 | 2,250 | 2,253 | 1,400 |
| 2025/01/09 | 2,268 | 2,269 | 2,238 | 2,252 | 2,700 |
| 2025/01/08 | 2,274 | 2,288 | 2,247 | 2,255 | 3,500 |
| 2025/01/07 | 2,275 | 2,284 | 2,263 | 2,263 | 1,800 |
| 2025/01/06 | 2,265 | 2,270 | 2,230 | 2,264 | 10,600 |
| 2024/12/30 | 2,239 | 2,243 | 2,206 | 2,234 | 10,400 |
| 2024/12/27 | 2,211 | 2,219 | 2,204 | 2,219 | 2,500 |
| 2024/12/26 | 2,225 | 2,229 | 2,206 | 2,222 | 4,200 |
| 2024/12/25 | 2,238 | 2,246 | 2,211 | 2,211 | 1,000 |
| 2024/12/24 | 2,191 | 2,280 | 2,190 | 2,247 | 7,900 |
| 2024/12/23 | 2,185 | 2,196 | 2,183 | 2,190 | 1,800 |
| 2024/12/20 | 2,222 | 2,234 | 2,180 | 2,183 | 6,500 |
| 2024/12/19 | 2,211 | 2,211 | 2,205 | 2,205 | 900 |
| 2024/12/18 | 2,221 | 2,221 | 2,205 | 2,206 | 1,300 |
| 2024/12/17 | 2,248 | 2,248 | 2,194 | 2,207 | 5,500 |
| 2024/12/16 | 2,240 | 2,250 | 2,236 | 2,248 | 15,800 |
| 2024/12/13 | 2,248 | 2,269 | 2,248 | 2,268 | 5,300 |
| 2024/12/12 | 2,240 | 2,270 | 2,225 | 2,258 | 7,000 |
| 2024/12/11 | 2,242 | 2,252 | 2,242 | 2,250 | 8,300 |
| 2024/12/10 | 2,235 | 2,247 | 2,230 | 2,242 | 2,800 |
| 2024/12/09 | 2,236 | 2,236 | 2,231 | 2,231 | 800 |
| 2024/12/06 | 2,247 | 2,250 | 2,222 | 2,250 | 3,300 |
| 2024/12/05 | 2,250 | 2,250 | 2,225 | 2,236 | 3,100 |
| 2024/12/04 | 2,263 | 2,279 | 2,241 | 2,250 | 1,600 |
| 2024/12/03 | 2,249 | 2,265 | 2,243 | 2,255 | 3,600 |
| 2024/12/02 | 2,284 | 2,284 | 2,255 | 2,255 | 5,100 |
| 2024/11/29 | 2,234 | 2,265 | 2,234 | 2,265 | 4,400 |
| 2024/11/28 | 2,215 | 2,259 | 2,212 | 2,252 | 4,200 |
| 2024/11/27 | 2,201 | 2,235 | 2,200 | 2,215 | 2,600 |
| 2024/11/26 | 2,190 | 2,201 | 2,190 | 2,197 | 3,500 |
| 2024/11/25 | 2,199 | 2,200 | 2,187 | 2,187 | 700 |
| 2024/11/22 | 2,192 | 2,198 | 2,191 | 2,196 | 1,100 |
| 2024/11/21 | 2,192 | 2,192 | 2,172 | 2,172 | 1,300 |
| 2024/11/20 | 2,216 | 2,220 | 2,170 | 2,192 | 1,600 |
| 2024/11/19 | 2,192 | 2,220 | 2,192 | 2,220 | 1,700 |
| 2024/11/18 | 2,209 | 2,250 | 2,142 | 2,184 | 5,600 |
| 2024/11/15 | 2,253 | 2,253 | 2,225 | 2,253 | 2,700 |
| 2024/11/14 | 2,260 | 2,265 | 2,205 | 2,265 | 4,600 |
| 2024/11/13 | 2,287 | 2,290 | 2,251 | 2,284 | 4,600 |
| 2024/11/12 | 2,211 | 2,292 | 2,211 | 2,287 | 5,700 |
| 2024/11/11 | 2,229 | 2,248 | 2,141 | 2,236 | 10,500 |
| 2024/11/08 | 2,251 | 2,265 | 2,218 | 2,219 | 3,000 |
| 2024/11/07 | 2,242 | 2,299 | 2,178 | 2,277 | 26,900 |
| 2024/11/06 | 2,240 | 2,305 | 2,235 | 2,303 | 14,200 |
| 2024/11/05 | 2,200 | 2,243 | 2,182 | 2,240 | 7,800 |
| 2024/11/01 | 2,122 | 2,176 | 2,112 | 2,170 | 4,100 |
| 2024/10/31 | 2,120 | 2,138 | 2,120 | 2,130 | 600 |
| 2024/10/30 | 2,138 | 2,138 | 2,129 | 2,129 | 4,900 |
| 2024/10/29 | 2,115 | 2,128 | 2,072 | 2,125 | 2,900 |
| 2024/10/28 | 2,120 | 2,148 | 2,101 | 2,117 | 2,100 |
| 2024/10/25 | 2,082 | 2,120 | 2,082 | 2,120 | 1,700 |
| 2024/10/24 | 2,100 | 2,100 | 2,054 | 2,080 | 6,300 |
| 2024/10/23 | 2,142 | 2,149 | 2,110 | 2,111 | 2,200 |
| 2024/10/22 | 2,157 | 2,157 | 2,106 | 2,142 | 2,100 |
| 2024/10/21 | 2,158 | 2,158 | 2,123 | 2,136 | 2,000 |
| 2024/10/18 | 2,121 | 2,126 | 2,088 | 2,111 | 1,300 |
| 2024/10/17 | 2,088 | 2,124 | 2,082 | 2,124 | 2,500 |
| 2024/10/16 | 2,093 | 2,103 | 2,082 | 2,082 | 2,800 |
| 2024/10/15 | 2,107 | 2,116 | 2,090 | 2,099 | 3,400 |
| 2024/10/11 | 2,082 | 2,131 | 2,082 | 2,131 | 400 |
| 2024/10/10 | 2,073 | 2,096 | 2,059 | 2,096 | 2,900 |
| 2024/10/09 | 2,062 | 2,097 | 2,062 | 2,085 | 4,200 |
| 2024/10/08 | 2,099 | 2,157 | 2,061 | 2,081 | 2,400 |
| 2024/10/07 | 2,099 | 2,107 | 2,065 | 2,080 | 5,200 |
| 2024/10/04 | 2,095 | 2,108 | 2,058 | 2,085 | 3,700 |
| 2024/10/03 | 2,063 | 2,089 | 2,063 | 2,089 | 4,000 |
| 2024/10/02 | 2,063 | 2,092 | 2,052 | 2,052 | 5,300 |
| 2024/10/01 | 2,099 | 2,099 | 2,098 | 2,098 | 200 |
| 2024/09/30 | 2,088 | 2,125 | 2,050 | 2,102 | 8,700 |
| 2024/09/27 | 2,090 | 2,125 | 2,090 | 2,125 | 1,700 |
| 2024/09/26 | 2,054 | 2,114 | 2,054 | 2,083 | 3,300 |
| 2024/09/25 | 2,081 | 2,082 | 2,075 | 2,077 | 1,500 |
| 2024/09/24 | 2,082 | 2,105 | 2,081 | 2,081 | 2,100 |
| 2024/09/20 | 2,077 | 2,077 | 2,055 | 2,057 | 3,300 |
| 2024/09/19 | 2,082 | 2,098 | 2,061 | 2,076 | 1,400 |
| 2024/09/18 | 2,068 | 2,091 | 2,060 | 2,091 | 1,600 |
| 2024/09/17 | 2,065 | 2,105 | 2,061 | 2,062 | 1,700 |
| 2024/09/13 | 2,086 | 2,092 | 2,086 | 2,092 | 200 |
| 2024/09/12 | 2,121 | 2,136 | 2,065 | 2,111 | 700 |
| 2024/09/11 | 2,111 | 2,115 | 2,048 | 2,088 | 4,600 |
| 2024/09/10 | 2,157 | 2,157 | 2,110 | 2,114 | 400 |
| 2024/09/09 | 2,105 | 2,126 | 2,088 | 2,126 | 3,300 |
| 2024/09/06 | 2,150 | 2,183 | 2,130 | 2,136 | 1,200 |
| 2024/09/05 | 2,119 | 2,170 | 2,118 | 2,155 | 4,200 |
| 2024/09/04 | 2,201 | 2,201 | 2,125 | 2,133 | 8,300 |
| 2024/09/03 | 2,289 | 2,289 | 2,218 | 2,221 | 6,600 |
| 2024/09/02 | 2,314 | 2,314 | 2,251 | 2,300 | 2,700 |
| 2024/08/30 | 2,296 | 2,300 | 2,281 | 2,300 | 8,200 |
| 2024/08/29 | 2,280 | 2,300 | 2,265 | 2,296 | 5,200 |
| 2024/08/28 | 2,297 | 2,303 | 2,280 | 2,300 | 15,000 |
| 2024/08/27 | 2,250 | 2,250 | 2,225 | 2,250 | 5,300 |
| 2024/08/26 | 2,250 | 2,256 | 2,229 | 2,250 | 12,200 |
| 2024/08/23 | 2,228 | 2,228 | 2,228 | 2,228 | 100 |
| 2024/08/22 | 2,249 | 2,249 | 2,211 | 2,222 | 1,700 |
| 2024/08/21 | 2,270 | 2,270 | 2,215 | 2,254 | 2,100 |
| 2024/08/20 | 2,292 | 2,298 | 2,265 | 2,270 | 3,900 |
| 2024/08/19 | 2,294 | 2,294 | 2,265 | 2,292 | 8,100 |