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 |
|---|---|---|---|---|---|
| 1999/12/30 | 290 | 290 | 290 | 290 | 1,000 |
| 1999/12/29 | 280 | 290 | 280 | 290 | 8,000 |
| 1999/12/28 | 280 | 280 | 280 | 280 | 1,000 |
| 1999/12/27 | 280 | 280 | 280 | 280 | 2,000 |
| 1999/12/24 | 300 | 300 | 280 | 280 | 4,000 |
| 1999/12/22 | 300 | 300 | 300 | 300 | 3,000 |
| 1999/12/17 | 300 | 300 | 300 | 300 | 2,000 |
| 1999/12/15 | 300 | 300 | 300 | 300 | 1,000 |
| 1999/12/13 | 290 | 300 | 290 | 300 | 23,000 |
| 1999/12/10 | 295 | 295 | 290 | 290 | 6,000 |
| 1999/12/06 | 300 | 300 | 300 | 300 | 6,000 |
| 1999/12/03 | 303 | 303 | 303 | 303 | 2,000 |
| 1999/11/26 | 281 | 281 | 281 | 281 | 8,000 |
| 1999/11/25 | 281 | 281 | 281 | 281 | 4,000 |
| 1999/11/24 | 282 | 282 | 280 | 281 | 6,000 |
| 1999/11/22 | 280 | 280 | 280 | 280 | 1,000 |
| 1999/11/19 | 280 | 281 | 280 | 280 | 5,000 |
| 1999/11/18 | 280 | 280 | 280 | 280 | 4,000 |
| 1999/11/17 | 280 | 280 | 280 | 280 | 1,000 |
| 1999/11/16 | 280 | 280 | 280 | 280 | 1,000 |
| 1999/11/15 | 280 | 280 | 280 | 280 | 1,000 |
| 1999/11/12 | 280 | 280 | 280 | 280 | 2,000 |
| 1999/11/11 | 293 | 293 | 293 | 293 | 1,000 |
| 1999/11/04 | 305 | 305 | 305 | 305 | 3,000 |
| 1999/11/02 | 305 | 305 | 305 | 305 | 1,000 |
| 1999/10/29 | 295 | 300 | 295 | 295 | 9,000 |
| 1999/10/28 | 293 | 293 | 293 | 293 | 1,000 |
| 1999/10/27 | 293 | 293 | 293 | 293 | 12,000 |
| 1999/10/26 | 293 | 293 | 293 | 293 | 7,000 |
| 1999/10/19 | 318 | 318 | 318 | 318 | 2,000 |
| 1999/10/08 | 330 | 330 | 330 | 330 | 1,000 |
| 1999/10/07 | 330 | 330 | 330 | 330 | 2,000 |
| 1999/10/05 | 331 | 331 | 331 | 331 | 1,000 |
| 1999/10/04 | 330 | 330 | 330 | 330 | 1,000 |
| 1999/10/01 | 355 | 355 | 350 | 350 | 3,000 |
| 1999/09/29 | 360 | 365 | 360 | 360 | 3,000 |
| 1999/09/28 | 360 | 360 | 360 | 360 | 4,000 |
| 1999/09/27 | 350 | 360 | 350 | 360 | 7,000 |
| 1999/09/24 | 350 | 350 | 350 | 350 | 1,000 |
| 1999/09/22 | 365 | 365 | 365 | 365 | 1,000 |
| 1999/09/20 | 365 | 365 | 365 | 365 | 7,000 |
| 1999/09/13 | 365 | 365 | 365 | 365 | 1,000 |
| 1999/09/10 | 365 | 365 | 365 | 365 | 2,000 |
| 1999/09/09 | 365 | 365 | 365 | 365 | 11,000 |
| 1999/09/08 | 365 | 365 | 365 | 365 | 1,000 |
| 1999/09/06 | 374 | 374 | 374 | 374 | 1,000 |
| 1999/09/02 | 374 | 374 | 374 | 374 | 2,000 |
| 1999/08/30 | 360 | 360 | 350 | 350 | 2,000 |
| 1999/08/26 | 360 | 360 | 360 | 360 | 7,000 |
| 1999/08/25 | 360 | 360 | 360 | 360 | 4,000 |
| 1999/08/24 | 360 | 360 | 360 | 360 | 1,000 |
| 1999/08/23 | 379 | 379 | 360 | 360 | 3,000 |
| 1999/08/20 | 379 | 379 | 379 | 379 | 1,000 |
| 1999/08/18 | 360 | 360 | 360 | 360 | 1,000 |
| 1999/08/17 | 360 | 360 | 360 | 360 | 1,000 |
| 1999/08/06 | 380 | 380 | 380 | 380 | 4,000 |
| 1999/08/05 | 380 | 380 | 380 | 380 | 2,000 |
| 1999/08/04 | 382 | 385 | 382 | 385 | 2,000 |
| 1999/08/02 | 393 | 393 | 393 | 393 | 1,000 |
| 1999/07/30 | 393 | 393 | 393 | 393 | 1,000 |
| 1999/07/26 | 406 | 406 | 405 | 405 | 7,000 |
| 1999/07/23 | 405 | 405 | 405 | 405 | 2,000 |
| 1999/07/22 | 410 | 410 | 406 | 406 | 3,000 |
| 1999/07/21 | 405 | 405 | 405 | 405 | 2,000 |
| 1999/07/19 | 405 | 405 | 404 | 404 | 4,000 |
| 1999/07/16 | 402 | 404 | 402 | 404 | 3,000 |
| 1999/07/15 | 401 | 401 | 400 | 400 | 3,000 |
| 1999/07/14 | 400 | 400 | 400 | 400 | 2,000 |
| 1999/07/12 | 430 | 430 | 430 | 430 | 2,000 |
| 1999/07/09 | 430 | 430 | 430 | 430 | 1,000 |
| 1999/07/08 | 430 | 430 | 430 | 430 | 9,000 |
| 1999/07/07 | 430 | 430 | 430 | 430 | 1,000 |
| 1999/07/06 | 430 | 430 | 430 | 430 | 6,000 |
| 1999/07/05 | 430 | 430 | 430 | 430 | 8,000 |
| 1999/07/02 | 430 | 435 | 430 | 430 | 11,000 |
| 1999/07/01 | 430 | 430 | 430 | 430 | 3,000 |
| 1999/06/30 | 430 | 430 | 430 | 430 | 6,000 |
| 1999/06/29 | 420 | 430 | 420 | 430 | 7,000 |
| 1999/06/25 | 400 | 400 | 400 | 400 | 1,000 |
| 1999/06/24 | 400 | 400 | 400 | 400 | 1,000 |
| 1999/06/23 | 400 | 400 | 400 | 400 | 1,000 |
| 1999/06/22 | 400 | 400 | 400 | 400 | 3,000 |
| 1999/06/18 | 405 | 405 | 400 | 400 | 3,000 |
| 1999/06/15 | 390 | 390 | 390 | 390 | 3,000 |
| 1999/06/07 | 430 | 435 | 430 | 435 | 2,000 |
| 1999/06/01 | 435 | 435 | 435 | 435 | 2,000 |
| 1999/05/28 | 445 | 445 | 445 | 445 | 4,000 |
| 1999/05/25 | 425 | 425 | 425 | 425 | 2,000 |
| 1999/05/20 | 447 | 447 | 425 | 425 | 4,000 |
| 1999/05/17 | 425 | 425 | 425 | 425 | 2,000 |
| 1999/05/14 | 425 | 425 | 425 | 425 | 1,000 |
| 1999/05/13 | 410 | 410 | 410 | 410 | 2,000 |
| 1999/05/12 | 410 | 410 | 410 | 410 | 2,000 |
| 1999/05/10 | 410 | 410 | 410 | 410 | 2,000 |
| 1999/05/07 | 417 | 417 | 410 | 410 | 5,000 |
| 1999/04/30 | 410 | 410 | 410 | 410 | 2,000 |
| 1999/04/28 | 410 | 410 | 410 | 410 | 3,000 |
| 1999/04/27 | 420 | 420 | 420 | 420 | 1,000 |
| 1999/04/26 | 410 | 416 | 410 | 416 | 11,000 |
| 1999/04/21 | 410 | 410 | 410 | 410 | 2,000 |
| 1999/04/16 | 416 | 416 | 410 | 410 | 3,000 |
| 1999/04/14 | 420 | 420 | 420 | 420 | 1,000 |
| 1999/04/07 | 415 | 415 | 415 | 415 | 1,000 |
| 1999/04/01 | 472 | 472 | 472 | 472 | 2,000 |
| 1999/03/25 | 456 | 480 | 455 | 480 | 21,000 |
| 1999/03/18 | 459 | 459 | 459 | 459 | 2,000 |
| 1999/03/04 | 490 | 490 | 490 | 490 | 2,000 |
| 1999/02/26 | 493 | 494 | 493 | 494 | 5,000 |
| 1999/02/25 | 494 | 494 | 494 | 494 | 3,000 |
| 1999/02/24 | 494 | 494 | 494 | 494 | 17,000 |
| 1999/02/18 | 495 | 495 | 495 | 495 | 2,000 |
| 1999/02/04 | 495 | 495 | 495 | 495 | 3,000 |
| 1999/02/03 | 495 | 495 | 495 | 495 | 1,000 |
| 1999/02/01 | 485 | 485 | 485 | 485 | 1,000 |
| 1999/01/29 | 485 | 485 | 485 | 485 | 1,000 |
| 1999/01/27 | 475 | 475 | 475 | 475 | 2,000 |
| 1999/01/26 | 475 | 475 | 475 | 475 | 1,000 |
| 1999/01/25 | 475 | 475 | 475 | 475 | 1,000 |
| 1999/01/22 | 475 | 475 | 475 | 475 | 1,000 |
| 1999/01/21 | 475 | 475 | 475 | 475 | 1,000 |
| 1999/01/20 | 475 | 475 | 475 | 475 | 1,000 |
| 1999/01/18 | 465 | 465 | 465 | 465 | 1,000 |
| 1999/01/14 | 465 | 465 | 465 | 465 | 1,000 |
| 1999/01/11 | 445 | 445 | 445 | 445 | 1,000 |
| 1999/01/08 | 445 | 445 | 445 | 445 | 3,000 |
| 1999/01/06 | 435 | 435 | 435 | 435 | 2,000 |
| 1999/01/05 | 435 | 435 | 435 | 435 | 3,000 |