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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1995/12/28 | 1,190 | 1,200 | 1,180 | 1,200 | 14,000 |
| 1995/12/27 | 1,170 | 1,190 | 1,170 | 1,190 | 25,000 |
| 1995/12/26 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 |
| 1995/12/25 | 1,110 | 1,160 | 1,110 | 1,160 | 3,000 |
| 1995/12/22 | 1,150 | 1,150 | 1,100 | 1,100 | 2,000 |
| 1995/12/21 | 1,140 | 1,150 | 1,140 | 1,150 | 8,000 |
| 1995/12/20 | 1,190 | 1,200 | 1,190 | 1,190 | 10,000 |
| 1995/12/19 | 1,100 | 1,190 | 1,100 | 1,190 | 5,000 |
| 1995/12/18 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
| 1995/12/15 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1995/12/14 | 1,080 | 1,080 | 1,070 | 1,070 | 3,000 |
| 1995/12/13 | 1,070 | 1,080 | 1,070 | 1,070 | 4,000 |
| 1995/12/12 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 1995/12/11 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1995/12/08 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1995/12/07 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1995/12/06 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 1995/12/05 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1995/12/04 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1995/11/30 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1995/11/29 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1995/11/28 | 1,070 | 1,070 | 1,060 | 1,060 | 3,000 |
| 1995/11/27 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1995/11/24 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1995/11/22 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 |
| 1995/11/21 | 1,080 | 1,080 | 1,060 | 1,060 | 4,000 |
| 1995/11/20 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1995/11/17 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1995/11/16 | 1,090 | 1,090 | 1,090 | 1,090 | 7,000 |
| 1995/11/15 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1995/11/13 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1995/11/10 | 1,080 | 1,080 | 1,080 | 1,080 | 10,000 |
| 1995/11/07 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1995/11/06 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1995/11/02 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
| 1995/11/01 | 1,100 | 1,100 | 1,100 | 1,100 | 15,000 |
| 1995/10/30 | 1,050 | 1,100 | 1,050 | 1,100 | 3,000 |
| 1995/10/27 | 1,070 | 1,100 | 1,070 | 1,070 | 9,000 |
| 1995/10/26 | 1,080 | 1,100 | 1,080 | 1,100 | 3,000 |
| 1995/10/25 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 |
| 1995/10/24 | 1,080 | 1,080 | 1,080 | 1,080 | 14,000 |
| 1995/10/23 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 1995/10/20 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1995/10/18 | 1,090 | 1,090 | 1,080 | 1,080 | 8,000 |
| 1995/10/17 | 1,080 | 1,090 | 1,080 | 1,090 | 6,000 |
| 1995/10/16 | 1,080 | 1,090 | 1,080 | 1,080 | 16,000 |
| 1995/10/13 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 |
| 1995/10/11 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1995/10/09 | 1,090 | 1,090 | 1,080 | 1,090 | 7,000 |
| 1995/10/06 | 1,090 | 1,090 | 1,090 | 1,090 | 6,000 |
| 1995/10/05 | 1,090 | 1,090 | 1,090 | 1,090 | 7,000 |
| 1995/10/04 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1995/10/03 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1995/10/02 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1995/09/29 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 |
| 1995/09/28 | 1,090 | 1,090 | 1,090 | 1,090 | 22,000 |
| 1995/09/27 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1995/09/26 | 1,120 | 1,120 | 1,090 | 1,090 | 7,000 |
| 1995/09/22 | 1,150 | 1,150 | 1,120 | 1,120 | 2,000 |
| 1995/09/21 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 |
| 1995/09/20 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 |
| 1995/09/19 | 1,150 | 1,190 | 1,150 | 1,190 | 7,000 |
| 1995/09/18 | 1,150 | 1,150 | 1,150 | 1,150 | 9,000 |
| 1995/09/14 | 1,150 | 1,160 | 1,150 | 1,150 | 6,000 |
| 1995/09/13 | 1,190 | 1,190 | 1,150 | 1,150 | 9,000 |
| 1995/09/12 | 1,150 | 1,190 | 1,150 | 1,190 | 5,000 |
| 1995/09/08 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 |
| 1995/09/07 | 1,150 | 1,150 | 1,150 | 1,150 | 12,000 |
| 1995/09/06 | 1,150 | 1,150 | 1,150 | 1,150 | 9,000 |
| 1995/09/05 | 1,150 | 1,150 | 1,150 | 1,150 | 12,000 |
| 1995/09/04 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1995/09/01 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1995/08/31 | 1,200 | 1,210 | 1,200 | 1,210 | 14,000 |
| 1995/08/30 | 1,190 | 1,200 | 1,190 | 1,200 | 65,000 |
| 1995/08/29 | 1,180 | 1,190 | 1,170 | 1,180 | 16,000 |
| 1995/08/28 | 1,150 | 1,180 | 1,150 | 1,180 | 13,000 |
| 1995/08/25 | 1,190 | 1,190 | 1,120 | 1,140 | 3,000 |
| 1995/08/23 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1995/08/22 | 1,160 | 1,160 | 1,140 | 1,140 | 3,000 |
| 1995/08/17 | 1,200 | 1,200 | 1,120 | 1,120 | 2,000 |
| 1995/08/16 | 1,140 | 1,200 | 1,140 | 1,200 | 7,000 |
| 1995/08/14 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1995/08/11 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 |
| 1995/08/09 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1995/08/08 | 1,160 | 1,160 | 1,110 | 1,110 | 4,000 |
| 1995/08/07 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1995/08/04 | 1,150 | 1,160 | 1,150 | 1,160 | 4,000 |
| 1995/08/03 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1995/08/02 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 |
| 1995/08/01 | 1,190 | 1,190 | 1,140 | 1,140 | 3,000 |
| 1995/07/27 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1995/07/26 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1995/07/25 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1995/07/24 | 1,200 | 1,200 | 1,140 | 1,140 | 4,000 |
| 1995/07/20 | 1,190 | 1,200 | 1,190 | 1,200 | 2,000 |
| 1995/07/19 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 1995/07/18 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 |
| 1995/07/14 | 1,130 | 1,140 | 1,130 | 1,140 | 3,000 |
| 1995/07/13 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1995/07/11 | 1,180 | 1,180 | 1,140 | 1,140 | 5,000 |
| 1995/07/10 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
| 1995/07/06 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 |
| 1995/07/05 | 1,110 | 1,180 | 1,110 | 1,180 | 7,000 |
| 1995/07/03 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1995/06/30 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1995/06/29 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1995/06/28 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 |
| 1995/06/27 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 |
| 1995/06/26 | 1,110 | 1,170 | 1,110 | 1,170 | 4,000 |
| 1995/06/23 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1995/06/22 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1995/06/21 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1995/06/20 | 1,160 | 1,160 | 1,100 | 1,100 | 3,000 |
| 1995/06/19 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 1995/06/16 | 1,100 | 1,170 | 1,100 | 1,160 | 10,000 |
| 1995/06/15 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 |
| 1995/06/14 | 1,100 | 1,100 | 1,090 | 1,090 | 6,000 |
| 1995/06/13 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 |
| 1995/06/12 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1995/06/09 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 |
| 1995/06/08 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1995/06/07 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 |
| 1995/06/06 | 1,110 | 1,110 | 1,100 | 1,110 | 11,000 |
| 1995/06/05 | 1,110 | 1,110 | 1,110 | 1,110 | 7,000 |
| 1995/06/02 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 |
| 1995/06/01 | 1,120 | 1,120 | 1,110 | 1,110 | 13,000 |
| 1995/05/31 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1995/05/30 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1995/05/26 | 1,110 | 1,170 | 1,110 | 1,170 | 6,000 |
| 1995/05/24 | 1,180 | 1,180 | 1,100 | 1,100 | 4,000 |
| 1995/05/23 | 1,150 | 1,180 | 1,150 | 1,180 | 6,000 |
| 1995/05/17 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1995/05/16 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 |
| 1995/05/15 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1995/05/12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1995/05/10 | 1,120 | 1,180 | 1,120 | 1,180 | 6,000 |
| 1995/05/09 | 1,170 | 1,170 | 1,080 | 1,080 | 2,000 |
| 1995/05/08 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1995/05/02 | 1,130 | 1,170 | 1,100 | 1,170 | 7,000 |
| 1995/05/01 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 |
| 1995/04/28 | 1,110 | 1,110 | 1,090 | 1,090 | 2,000 |
| 1995/04/26 | 1,090 | 1,090 | 1,080 | 1,080 | 8,000 |
| 1995/04/25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1995/04/24 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1995/04/20 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1995/04/19 | 1,090 | 1,090 | 1,070 | 1,070 | 7,000 |
| 1995/04/18 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1995/04/17 | 1,090 | 1,090 | 1,090 | 1,090 | 7,000 |
| 1995/04/14 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1995/04/13 | 1,100 | 1,100 | 1,090 | 1,090 | 3,000 |
| 1995/04/07 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1995/04/06 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1995/04/04 | 1,100 | 1,100 | 1,090 | 1,090 | 6,000 |
| 1995/03/31 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1995/03/30 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 |
| 1995/03/28 | 0 | 0 | 0 | 0 | 0 |
| 1995/03/28 | 1 -> 1.10 分割 | ||||
| 1995/03/27 | 1,270 | 1,270 | 1,270 | 1,270 | 10,000 |
| 1995/03/24 | 1,300 | 1,300 | 1,270 | 1,270 | 26,000 |
| 1995/03/23 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1995/03/22 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1995/03/20 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 |
| 1995/03/17 | 1,350 | 1,350 | 1,300 | 1,300 | 4,000 |
| 1995/03/16 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1995/03/15 | 1,330 | 1,350 | 1,300 | 1,300 | 12,000 |
| 1995/03/13 | 1,350 | 1,350 | 1,350 | 1,350 | 7,000 |
| 1995/03/10 | 1,360 | 1,360 | 1,350 | 1,350 | 6,000 |
| 1995/03/09 | 1,390 | 1,400 | 1,360 | 1,360 | 9,000 |
| 1995/03/08 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 |
| 1995/03/07 | 1,390 | 1,390 | 1,360 | 1,360 | 7,000 |
| 1995/03/06 | 1,370 | 1,370 | 1,350 | 1,360 | 8,000 |
| 1995/03/03 | 1,340 | 1,350 | 1,340 | 1,350 | 4,000 |
| 1995/03/02 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 |
| 1995/03/01 | 1,330 | 1,330 | 1,330 | 1,330 | 9,000 |
| 1995/02/28 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 |
| 1995/02/27 | 1,320 | 1,320 | 1,320 | 1,320 | 16,000 |
| 1995/02/24 | 1,340 | 1,340 | 1,320 | 1,320 | 25,000 |
| 1995/02/23 | 1,350 | 1,350 | 1,340 | 1,340 | 8,000 |
| 1995/02/22 | 1,360 | 1,360 | 1,350 | 1,350 | 2,000 |
| 1995/02/21 | 1,320 | 1,360 | 1,320 | 1,360 | 3,000 |
| 1995/02/17 | 1,310 | 1,400 | 1,310 | 1,310 | 36,000 |
| 1995/02/16 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
| 1995/02/15 | 1,350 | 1,400 | 1,300 | 1,300 | 36,000 |
| 1995/02/14 | 1,340 | 1,350 | 1,330 | 1,350 | 7,000 |
| 1995/02/13 | 1,340 | 1,350 | 1,320 | 1,340 | 23,000 |
| 1995/02/10 | 1,300 | 1,340 | 1,300 | 1,340 | 6,000 |
| 1995/02/09 | 1,320 | 1,320 | 1,260 | 1,260 | 10,000 |
| 1995/02/08 | 1,310 | 1,320 | 1,300 | 1,300 | 6,000 |
| 1995/02/07 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1995/02/06 | 1,280 | 1,280 | 1,260 | 1,260 | 5,000 |
| 1995/02/03 | 1,260 | 1,280 | 1,260 | 1,280 | 4,000 |
| 1995/02/02 | 1,250 | 1,250 | 1,250 | 1,250 | 8,000 |
| 1995/02/01 | 1,250 | 1,250 | 1,250 | 1,250 | 18,000 |
| 1995/01/31 | 1,260 | 1,260 | 1,250 | 1,250 | 16,000 |
| 1995/01/30 | 1,260 | 1,260 | 1,250 | 1,260 | 9,000 |
| 1995/01/27 | 1,260 | 1,260 | 1,250 | 1,250 | 16,000 |
| 1995/01/26 | 1,300 | 1,300 | 1,250 | 1,250 | 12,000 |
| 1995/01/25 | 1,250 | 1,330 | 1,250 | 1,300 | 16,000 |
| 1995/01/24 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1995/01/23 | 1,280 | 1,280 | 1,280 | 1,280 | 12,000 |
| 1995/01/20 | 1,240 | 1,280 | 1,240 | 1,280 | 8,000 |
| 1995/01/19 | 1,250 | 1,250 | 1,200 | 1,220 | 13,000 |
| 1995/01/18 | 1,230 | 1,300 | 1,230 | 1,250 | 8,000 |
| 1995/01/17 | 1,280 | 1,320 | 1,230 | 1,230 | 19,000 |
| 1995/01/13 | 1,290 | 1,290 | 1,280 | 1,280 | 4,000 |
| 1995/01/12 | 1,200 | 1,300 | 1,200 | 1,300 | 27,000 |
| 1995/01/11 | 1,210 | 1,220 | 1,190 | 1,190 | 14,000 |
| 1995/01/10 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 |
| 1995/01/09 | 1,180 | 1,240 | 1,180 | 1,240 | 4,000 |
| 1995/01/06 | 1,160 | 1,180 | 1,150 | 1,150 | 7,000 |
| 1995/01/05 | 1,140 | 1,150 | 1,140 | 1,150 | 3,000 |
| 1995/01/04 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 |