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 |
|---|---|---|---|---|---|
| 1996/12/26 | 1,140 | 1,150 | 1,140 | 1,150 | 4,000 |
| 1996/12/25 | 1,140 | 1,140 | 1,130 | 1,130 | 15,000 |
| 1996/12/24 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 |
| 1996/12/19 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 |
| 1996/12/17 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1996/12/16 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1996/12/13 | 1,150 | 1,160 | 1,150 | 1,160 | 7,000 |
| 1996/12/11 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1996/12/10 | 1,140 | 1,150 | 1,140 | 1,150 | 3,000 |
| 1996/12/09 | 1,150 | 1,160 | 1,140 | 1,140 | 5,000 |
| 1996/12/06 | 1,140 | 1,150 | 1,140 | 1,150 | 4,000 |
| 1996/12/05 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1996/12/02 | 1,150 | 1,150 | 1,140 | 1,140 | 9,000 |
| 1996/11/29 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1996/11/28 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 |
| 1996/11/26 | 1,150 | 1,170 | 1,150 | 1,170 | 5,000 |
| 1996/11/25 | 1,170 | 1,170 | 1,150 | 1,150 | 7,000 |
| 1996/11/20 | 1,150 | 1,150 | 1,130 | 1,130 | 10,000 |
| 1996/11/19 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1996/11/18 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1996/11/15 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1996/11/12 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1996/11/11 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 |
| 1996/11/08 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1996/11/07 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 |
| 1996/11/06 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1996/11/05 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 1996/10/31 | 1,170 | 1,170 | 1,160 | 1,160 | 21,000 |
| 1996/10/29 | 1,160 | 1,170 | 1,160 | 1,170 | 17,000 |
| 1996/10/28 | 1,170 | 1,180 | 1,170 | 1,170 | 5,000 |
| 1996/10/24 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1996/10/23 | 1,170 | 1,170 | 1,170 | 1,170 | 6,000 |
| 1996/10/22 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 |
| 1996/10/18 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1996/10/16 | 1,170 | 1,170 | 1,170 | 1,170 | 6,000 |
| 1996/10/15 | 1,180 | 1,180 | 1,170 | 1,170 | 6,000 |
| 1996/10/11 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1996/10/09 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1996/10/08 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1996/10/04 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
| 1996/10/03 | 1,190 | 1,190 | 1,180 | 1,180 | 2,000 |
| 1996/09/27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1996/09/26 | 1,190 | 1,200 | 1,190 | 1,200 | 19,000 |
| 1996/09/24 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 |
| 1996/09/20 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1996/09/19 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1996/09/18 | 1,200 | 1,200 | 1,200 | 1,200 | 12,000 |
| 1996/09/13 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1996/09/12 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1996/09/11 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1996/09/05 | 1,200 | 1,200 | 1,200 | 1,200 | 15,000 |
| 1996/09/03 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1996/09/02 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1996/08/30 | 1,170 | 1,170 | 1,170 | 1,170 | 11,000 |
| 1996/08/27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1996/08/26 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1996/08/22 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1996/08/21 | 1,160 | 1,160 | 1,150 | 1,150 | 7,000 |
| 1996/08/16 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1996/08/13 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1996/08/12 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1996/08/07 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1996/08/01 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1996/07/31 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1996/07/30 | 1,150 | 1,170 | 1,150 | 1,170 | 3,000 |
| 1996/07/29 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 |
| 1996/07/26 | 1,220 | 1,250 | 1,200 | 1,200 | 5,000 |
| 1996/07/24 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 1996/07/23 | 1,200 | 1,200 | 1,190 | 1,190 | 2,000 |
| 1996/07/22 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1996/07/19 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1996/07/18 | 1,210 | 1,210 | 1,200 | 1,200 | 2,000 |
| 1996/07/12 | 1,290 | 1,300 | 1,290 | 1,300 | 3,000 |
| 1996/07/11 | 1,190 | 1,300 | 1,190 | 1,300 | 6,000 |
| 1996/07/10 | 1,120 | 1,190 | 1,120 | 1,190 | 2,000 |
| 1996/07/08 | 1,110 | 1,120 | 1,110 | 1,120 | 4,000 |
| 1996/07/05 | 1,130 | 1,130 | 1,110 | 1,110 | 2,000 |
| 1996/07/04 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 |
| 1996/07/03 | 1,250 | 1,250 | 1,200 | 1,200 | 4,000 |
| 1996/07/02 | 1,250 | 1,250 | 1,250 | 1,250 | 8,000 |
| 1996/07/01 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 |
| 1996/06/28 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1996/06/27 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1996/06/26 | 1,320 | 1,320 | 1,320 | 1,320 | 10,000 |
| 1996/06/25 | 1,320 | 1,320 | 1,320 | 1,320 | 4,000 |
| 1996/06/24 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 |
| 1996/06/21 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1996/06/20 | 1,330 | 1,350 | 1,330 | 1,350 | 4,000 |
| 1996/06/19 | 1,350 | 1,350 | 1,330 | 1,350 | 21,000 |
| 1996/06/18 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
| 1996/06/17 | 1,320 | 1,350 | 1,320 | 1,350 | 6,000 |
| 1996/06/14 | 1,300 | 1,320 | 1,300 | 1,320 | 7,000 |
| 1996/06/13 | 1,300 | 1,310 | 1,300 | 1,300 | 9,000 |
| 1996/06/11 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1996/06/10 | 1,300 | 1,300 | 1,300 | 1,300 | 9,000 |
| 1996/06/07 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
| 1996/06/06 | 1,300 | 1,300 | 1,300 | 1,300 | 9,000 |
| 1996/06/05 | 1,280 | 1,300 | 1,280 | 1,300 | 12,000 |
| 1996/06/04 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 1996/06/03 | 1,280 | 1,280 | 1,280 | 1,280 | 11,000 |
| 1996/05/31 | 1,270 | 1,280 | 1,270 | 1,280 | 9,000 |
| 1996/05/30 | 1,270 | 1,270 | 1,270 | 1,270 | 8,000 |
| 1996/05/29 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1996/05/27 | 1,270 | 1,270 | 1,270 | 1,270 | 10,000 |
| 1996/05/24 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 |
| 1996/05/23 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 |
| 1996/05/22 | 1,280 | 1,280 | 1,270 | 1,270 | 7,000 |
| 1996/05/21 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 |
| 1996/05/20 | 1,320 | 1,320 | 1,270 | 1,270 | 3,000 |
| 1996/05/16 | 1,280 | 1,290 | 1,280 | 1,290 | 3,000 |
| 1996/05/15 | 1,260 | 1,280 | 1,260 | 1,280 | 4,000 |
| 1996/05/14 | 1,270 | 1,270 | 1,250 | 1,250 | 11,000 |
| 1996/05/13 | 1,250 | 1,260 | 1,250 | 1,260 | 2,000 |
| 1996/05/10 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 1996/05/09 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 |
| 1996/05/08 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 1996/05/07 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1996/05/02 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1996/05/01 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1996/04/30 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 |
| 1996/04/26 | 1,210 | 1,210 | 1,200 | 1,200 | 9,000 |
| 1996/04/25 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1996/04/24 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1996/04/23 | 1,210 | 1,210 | 1,200 | 1,200 | 6,000 |
| 1996/04/22 | 1,220 | 1,220 | 1,210 | 1,210 | 5,000 |
| 1996/04/19 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1996/04/18 | 1,230 | 1,230 | 1,220 | 1,220 | 5,000 |
| 1996/04/16 | 1,210 | 1,250 | 1,210 | 1,250 | 4,000 |
| 1996/04/15 | 1,250 | 1,250 | 1,210 | 1,210 | 3,000 |
| 1996/04/11 | 1,200 | 1,210 | 1,200 | 1,210 | 5,000 |
| 1996/04/09 | 1,180 | 1,190 | 1,180 | 1,190 | 2,000 |
| 1996/04/04 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1996/04/02 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1996/04/01 | 1,150 | 1,170 | 1,150 | 1,170 | 9,000 |
| 1996/03/29 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1996/03/28 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1996/03/27 | 1,210 | 1,210 | 1,150 | 1,150 | 3,000 |
| 1996/03/26 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 1996/03/26 | 1 -> 1.15 分割 | ||||
| 1996/03/25 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 |
| 1996/03/22 | 1,400 | 1,400 | 1,400 | 1,400 | 13,000 |
| 1996/03/21 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1996/03/19 | 1,350 | 1,400 | 1,350 | 1,400 | 4,000 |
| 1996/03/18 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1996/03/15 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1996/03/14 | 1,350 | 1,350 | 1,330 | 1,330 | 2,000 |
| 1996/03/13 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 |
| 1996/03/12 | 1,350 | 1,400 | 1,350 | 1,400 | 5,000 |
| 1996/03/11 | 1,350 | 1,360 | 1,350 | 1,350 | 8,000 |
| 1996/03/08 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 |
| 1996/03/06 | 1,330 | 1,340 | 1,330 | 1,340 | 2,000 |
| 1996/03/05 | 1,330 | 1,330 | 1,310 | 1,330 | 6,000 |
| 1996/03/01 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1996/02/29 | 1,300 | 1,340 | 1,300 | 1,340 | 3,000 |
| 1996/02/28 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1996/02/27 | 1,310 | 1,350 | 1,310 | 1,350 | 3,000 |
| 1996/02/26 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 |
| 1996/02/21 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 |
| 1996/02/20 | 1,300 | 1,300 | 1,300 | 1,300 | 9,000 |
| 1996/02/19 | 1,300 | 1,300 | 1,270 | 1,270 | 7,000 |
| 1996/02/16 | 1,260 | 1,300 | 1,260 | 1,300 | 6,000 |
| 1996/02/15 | 1,260 | 1,260 | 1,260 | 1,260 | 11,000 |
| 1996/02/13 | 1,260 | 1,260 | 1,260 | 1,260 | 8,000 |
| 1996/02/09 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 1996/02/07 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 |
| 1996/02/06 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 1996/02/05 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1996/02/02 | 1,250 | 1,250 | 1,250 | 1,250 | 9,000 |
| 1996/02/01 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1996/01/31 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1996/01/30 | 1,250 | 1,250 | 1,250 | 1,250 | 8,000 |
| 1996/01/29 | 1,240 | 1,240 | 1,240 | 1,240 | 12,000 |
| 1996/01/26 | 1,260 | 1,280 | 1,260 | 1,260 | 5,000 |
| 1996/01/25 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 |
| 1996/01/24 | 1,240 | 1,250 | 1,240 | 1,250 | 19,000 |
| 1996/01/23 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 1996/01/22 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 1996/01/19 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1996/01/18 | 1,230 | 1,250 | 1,230 | 1,250 | 3,000 |
| 1996/01/17 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1996/01/16 | 1,230 | 1,250 | 1,230 | 1,250 | 16,000 |
| 1996/01/11 | 1,210 | 1,220 | 1,210 | 1,210 | 11,000 |
| 1996/01/10 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 |
| 1996/01/09 | 1,210 | 1,250 | 1,210 | 1,250 | 5,000 |
| 1996/01/08 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 1996/01/05 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 |