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 |
|---|---|---|---|---|---|
| 1994/12/30 | 1,120 | 1,120 | 1,110 | 1,110 | 6,000 |
| 1994/12/29 | 1,150 | 1,160 | 1,150 | 1,150 | 3,000 |
| 1994/12/28 | 1,160 | 1,160 | 1,150 | 1,150 | 4,000 |
| 1994/12/27 | 1,220 | 1,250 | 1,200 | 1,230 | 21,000 |
| 1994/12/26 | 1,080 | 1,200 | 1,080 | 1,200 | 22,000 |
| 1994/12/22 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 |
| 1994/12/21 | 1,060 | 1,090 | 1,050 | 1,050 | 4,000 |
| 1994/12/20 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1994/12/19 | 1,130 | 1,130 | 1,100 | 1,100 | 14,000 |
| 1994/12/16 | 1,190 | 1,220 | 1,130 | 1,130 | 27,000 |
| 1994/12/15 | 1,080 | 1,120 | 1,080 | 1,100 | 16,000 |
| 1994/12/14 | 1,030 | 1,090 | 1,030 | 1,090 | 5,000 |
| 1994/12/13 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
| 1994/12/12 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 1994/12/09 | 1,090 | 1,100 | 1,080 | 1,080 | 6,000 |
| 1994/12/08 | 1,100 | 1,120 | 1,100 | 1,100 | 17,000 |
| 1994/12/07 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1994/12/06 | 1,050 | 1,050 | 1,020 | 1,020 | 4,000 |
| 1994/12/02 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 1994/12/01 | 1,100 | 1,100 | 1,080 | 1,080 | 3,000 |
| 1994/11/30 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1994/11/29 | 1,160 | 1,160 | 1,160 | 1,160 | 8,000 |
| 1994/11/28 | 1,160 | 1,180 | 1,160 | 1,160 | 4,000 |
| 1994/11/25 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 1994/11/24 | 1,160 | 1,170 | 1,160 | 1,160 | 5,000 |
| 1994/11/22 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1994/11/21 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1994/11/18 | 1,210 | 1,210 | 1,200 | 1,200 | 8,000 |
| 1994/11/16 | 1,240 | 1,240 | 1,230 | 1,230 | 12,000 |
| 1994/11/15 | 1,250 | 1,260 | 1,250 | 1,260 | 7,000 |
| 1994/11/14 | 1,250 | 1,270 | 1,250 | 1,270 | 4,000 |
| 1994/11/11 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 1994/11/10 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 |
| 1994/11/09 | 1,300 | 1,300 | 1,250 | 1,250 | 21,000 |
| 1994/11/08 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1994/11/07 | 1,300 | 1,300 | 1,300 | 1,300 | 10,000 |
| 1994/11/04 | 1,310 | 1,310 | 1,300 | 1,300 | 10,000 |
| 1994/11/02 | 1,310 | 1,310 | 1,300 | 1,300 | 19,000 |
| 1994/11/01 | 1,340 | 1,340 | 1,310 | 1,310 | 8,000 |
| 1994/10/31 | 1,320 | 1,320 | 1,310 | 1,310 | 2,000 |
| 1994/10/28 | 1,310 | 1,340 | 1,310 | 1,340 | 8,000 |
| 1994/10/27 | 1,350 | 1,350 | 1,330 | 1,330 | 10,000 |
| 1994/10/26 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 |
| 1994/10/25 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1994/10/24 | 1,300 | 1,330 | 1,300 | 1,330 | 10,000 |
| 1994/10/21 | 1,330 | 1,330 | 1,310 | 1,310 | 2,000 |
| 1994/10/20 | 1,450 | 1,450 | 1,350 | 1,350 | 23,000 |
| 1994/10/19 | 1,450 | 1,450 | 1,430 | 1,430 | 9,000 |
| 1994/10/18 | 1,450 | 1,470 | 1,450 | 1,450 | 14,000 |
| 1994/10/17 | 1,460 | 1,460 | 1,450 | 1,450 | 4,000 |
| 1994/10/14 | 1,500 | 1,500 | 1,450 | 1,450 | 20,000 |
| 1994/10/13 | 1,500 | 1,500 | 1,450 | 1,500 | 10,000 |
| 1994/10/12 | 1,540 | 1,540 | 1,500 | 1,500 | 9,000 |
| 1994/10/11 | 1,550 | 1,580 | 1,520 | 1,550 | 7,000 |
| 1994/10/07 | 1,500 | 1,580 | 1,480 | 1,580 | 37,000 |
| 1994/10/06 | 1,460 | 1,500 | 1,450 | 1,500 | 36,000 |
| 1994/10/05 | 1,430 | 1,450 | 1,430 | 1,430 | 21,000 |
| 1994/10/04 | 1,410 | 1,430 | 1,380 | 1,430 | 18,000 |
| 1994/10/03 | 1,400 | 1,400 | 1,380 | 1,400 | 4,000 |
| 1994/09/30 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1994/09/29 | 1,350 | 1,450 | 1,350 | 1,450 | 18,000 |
| 1994/09/28 | 1,390 | 1,390 | 1,300 | 1,330 | 8,000 |
| 1994/09/27 | 1,430 | 1,430 | 1,400 | 1,400 | 10,000 |
| 1994/09/26 | 1,440 | 1,460 | 1,430 | 1,430 | 20,000 |
| 1994/09/22 | 1,430 | 1,440 | 1,430 | 1,440 | 16,000 |
| 1994/09/21 | 1,450 | 1,500 | 1,430 | 1,430 | 31,000 |
| 1994/09/20 | 1,430 | 1,450 | 1,430 | 1,430 | 32,000 |
| 1994/09/19 | 1,450 | 1,450 | 1,400 | 1,450 | 36,000 |
| 1994/09/16 | 1,410 | 1,450 | 1,370 | 1,450 | 22,000 |
| 1994/09/14 | 1,500 | 1,500 | 1,410 | 1,410 | 14,000 |
| 1994/09/13 | 1,510 | 1,510 | 1,450 | 1,510 | 33,000 |
| 1994/09/12 | 1,570 | 1,600 | 1,510 | 1,510 | 31,000 |
| 1994/09/09 | 1,580 | 1,580 | 1,550 | 1,550 | 47,000 |
| 1994/09/08 | 1,660 | 1,660 | 1,560 | 1,560 | 42,000 |
| 1994/09/07 | 1,690 | 1,690 | 1,630 | 1,660 | 57,000 |
| 1994/09/06 | 1,720 | 1,720 | 1,690 | 1,700 | 63,000 |
| 1994/09/05 | 1,720 | 1,730 | 1,720 | 1,730 | 44,000 |
| 1994/09/02 | 1,720 | 1,740 | 1,720 | 1,720 | 74,000 |
| 1994/09/01 | 1,730 | 1,740 | 1,720 | 1,720 | 38,000 |
| 1994/08/31 | 1,720 | 1,770 | 1,720 | 1,750 | 105,000 |
| 1994/08/30 | 1,720 | 1,750 | 1,710 | 1,740 | 117,000 |
| 1994/08/29 | 1,820 | 1,830 | 1,720 | 1,720 | 343,000 |
| 1994/08/26 | 1,820 | 1,820 | 1,820 | 1,820 | 1,070,000 |