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 |
|---|---|---|---|---|---|
| 2000/12/28 | 230 | 230 | 230 | 230 | 12,000 |
| 2000/12/27 | 230 | 230 | 230 | 230 | 1,000 |
| 2000/12/25 | 220 | 220 | 220 | 220 | 1,000 |
| 2000/12/22 | 195 | 220 | 195 | 220 | 4,000 |
| 2000/12/19 | 220 | 220 | 220 | 220 | 8,000 |
| 2000/12/18 | 220 | 220 | 220 | 220 | 1,000 |
| 2000/12/14 | 230 | 230 | 230 | 230 | 4,000 |
| 2000/12/13 | 240 | 240 | 240 | 240 | 18,000 |
| 2000/12/11 | 230 | 230 | 230 | 230 | 21,000 |
| 2000/12/08 | 230 | 230 | 230 | 230 | 3,000 |
| 2000/12/01 | 230 | 230 | 230 | 230 | 3,000 |
| 2000/11/29 | 230 | 230 | 230 | 230 | 2,000 |
| 2000/11/27 | 230 | 230 | 230 | 230 | 14,000 |
| 2000/11/21 | 230 | 230 | 230 | 230 | 1,000 |
| 2000/11/20 | 240 | 240 | 240 | 240 | 2,000 |
| 2000/11/16 | 230 | 230 | 230 | 230 | 1,000 |
| 2000/11/10 | 230 | 230 | 230 | 230 | 1,000 |
| 2000/11/09 | 230 | 230 | 230 | 230 | 2,000 |
| 2000/11/08 | 230 | 230 | 230 | 230 | 2,000 |
| 2000/11/06 | 235 | 235 | 235 | 235 | 3,000 |
| 2000/11/01 | 230 | 230 | 230 | 230 | 1,000 |
| 2000/10/26 | 240 | 240 | 240 | 240 | 9,000 |
| 2000/10/25 | 240 | 240 | 240 | 240 | 5,000 |
| 2000/10/23 | 230 | 230 | 230 | 230 | 1,000 |
| 2000/10/19 | 230 | 230 | 230 | 230 | 1,000 |
| 2000/10/18 | 245 | 245 | 245 | 245 | 2,000 |
| 2000/10/06 | 230 | 230 | 230 | 230 | 1,000 |
| 2000/10/02 | 254 | 254 | 254 | 254 | 3,000 |
| 2000/09/29 | 254 | 254 | 254 | 254 | 2,000 |
| 2000/09/28 | 245 | 254 | 245 | 254 | 6,000 |
| 2000/09/25 | 224 | 225 | 224 | 225 | 5,000 |
| 2000/09/21 | 224 | 224 | 224 | 224 | 1,000 |
| 2000/09/20 | 225 | 225 | 224 | 224 | 3,000 |
| 2000/09/13 | 225 | 225 | 225 | 225 | 2,000 |
| 2000/09/12 | 225 | 225 | 225 | 225 | 1,000 |
| 2000/09/08 | 225 | 225 | 225 | 225 | 1,000 |
| 2000/09/07 | 225 | 225 | 225 | 225 | 5,000 |
| 2000/09/06 | 229 | 229 | 225 | 225 | 9,000 |
| 2000/08/30 | 225 | 230 | 225 | 230 | 3,000 |
| 2000/08/29 | 231 | 231 | 231 | 231 | 1,000 |
| 2000/08/28 | 225 | 230 | 225 | 230 | 8,000 |
| 2000/08/25 | 225 | 225 | 225 | 225 | 5,000 |
| 2000/08/24 | 225 | 225 | 225 | 225 | 1,000 |
| 2000/08/23 | 216 | 216 | 216 | 216 | 1,000 |
| 2000/08/22 | 215 | 215 | 215 | 215 | 1,000 |
| 2000/08/18 | 233 | 233 | 233 | 233 | 2,000 |
| 2000/08/17 | 233 | 233 | 233 | 233 | 1,000 |
| 2000/08/15 | 222 | 222 | 222 | 222 | 1,000 |
| 2000/08/09 | 221 | 221 | 212 | 212 | 3,000 |
| 2000/08/08 | 210 | 210 | 210 | 210 | 4,000 |
| 2000/08/01 | 255 | 255 | 255 | 255 | 3,000 |
| 2000/07/31 | 255 | 255 | 255 | 255 | 1,000 |
| 2000/07/28 | 255 | 255 | 255 | 255 | 1,000 |
| 2000/07/26 | 270 | 270 | 255 | 255 | 10,000 |
| 2000/07/25 | 267 | 270 | 267 | 270 | 4,000 |
| 2000/07/21 | 267 | 267 | 267 | 267 | 2,000 |
| 2000/07/18 | 265 | 265 | 265 | 265 | 1,000 |
| 2000/07/13 | 270 | 270 | 270 | 270 | 1,000 |
| 2000/07/12 | 270 | 270 | 270 | 270 | 1,000 |
| 2000/07/11 | 270 | 270 | 270 | 270 | 1,000 |
| 2000/07/10 | 270 | 270 | 270 | 270 | 4,000 |
| 2000/07/06 | 273 | 273 | 273 | 273 | 1,000 |
| 2000/07/04 | 280 | 280 | 280 | 280 | 37,000 |
| 2000/07/03 | 280 | 280 | 280 | 280 | 14,000 |
| 2000/06/30 | 272 | 272 | 272 | 272 | 2,000 |
| 2000/06/28 | 280 | 280 | 280 | 280 | 11,000 |
| 2000/06/26 | 260 | 260 | 260 | 260 | 3,000 |
| 2000/06/16 | 260 | 260 | 260 | 260 | 2,000 |
| 2000/06/09 | 256 | 256 | 256 | 256 | 1,000 |
| 2000/06/07 | 262 | 262 | 262 | 262 | 1,000 |
| 2000/06/01 | 292 | 292 | 292 | 292 | 3,000 |
| 2000/05/31 | 292 | 292 | 292 | 292 | 3,000 |
| 2000/05/29 | 272 | 272 | 272 | 272 | 7,000 |
| 2000/05/26 | 272 | 272 | 272 | 272 | 2,000 |
| 2000/05/22 | 295 | 295 | 295 | 295 | 2,000 |
| 2000/05/19 | 295 | 295 | 295 | 295 | 3,000 |
| 2000/05/15 | 285 | 285 | 285 | 285 | 1,000 |
| 2000/05/10 | 286 | 286 | 286 | 286 | 1,000 |
| 2000/05/08 | 282 | 282 | 282 | 282 | 2,000 |
| 2000/05/01 | 265 | 265 | 260 | 260 | 2,000 |
| 2000/04/28 | 265 | 265 | 265 | 265 | 1,000 |
| 2000/04/27 | 257 | 260 | 257 | 260 | 8,000 |
| 2000/04/26 | 254 | 254 | 254 | 254 | 2,000 |
| 2000/04/25 | 254 | 254 | 254 | 254 | 2,000 |
| 2000/04/19 | 254 | 254 | 254 | 254 | 2,000 |
| 2000/04/18 | 254 | 254 | 254 | 254 | 1,000 |
| 2000/04/13 | 250 | 250 | 250 | 250 | 2,000 |
| 2000/04/12 | 250 | 250 | 250 | 250 | 3,000 |
| 2000/04/11 | 255 | 255 | 255 | 255 | 3,000 |
| 2000/04/04 | 272 | 272 | 272 | 272 | 2,000 |
| 2000/03/31 | 250 | 250 | 250 | 250 | 1,000 |
| 2000/03/30 | 250 | 250 | 250 | 250 | 1,000 |
| 2000/03/29 | 250 | 250 | 250 | 250 | 1,000 |
| 2000/03/28 | 250 | 250 | 250 | 250 | 2,000 |
| 2000/03/27 | 250 | 250 | 250 | 250 | 10,000 |
| 2000/03/24 | 240 | 250 | 240 | 250 | 2,000 |
| 2000/03/23 | 235 | 239 | 235 | 239 | 2,000 |
| 2000/03/17 | 248 | 248 | 248 | 248 | 3,000 |
| 2000/03/14 | 228 | 228 | 228 | 228 | 2,000 |
| 2000/03/13 | 243 | 243 | 243 | 243 | 1,000 |
| 2000/03/10 | 243 | 243 | 243 | 243 | 1,000 |
| 2000/03/08 | 243 | 243 | 243 | 243 | 2,000 |
| 2000/03/07 | 243 | 243 | 243 | 243 | 1,000 |
| 2000/03/06 | 242 | 243 | 242 | 243 | 2,000 |
| 2000/03/03 | 242 | 242 | 242 | 242 | 1,000 |
| 2000/03/02 | 242 | 242 | 242 | 242 | 1,000 |
| 2000/02/28 | 270 | 270 | 251 | 251 | 10,000 |
| 2000/02/25 | 270 | 270 | 260 | 260 | 6,000 |
| 2000/02/24 | 270 | 270 | 270 | 270 | 1,000 |
| 2000/02/23 | 280 | 280 | 270 | 270 | 2,000 |
| 2000/02/21 | 270 | 270 | 270 | 270 | 2,000 |
| 2000/02/18 | 270 | 270 | 270 | 270 | 1,000 |
| 2000/02/17 | 270 | 270 | 270 | 270 | 2,000 |
| 2000/02/10 | 270 | 270 | 270 | 270 | 1,000 |
| 2000/02/09 | 270 | 270 | 270 | 270 | 3,000 |
| 2000/02/08 | 270 | 270 | 270 | 270 | 2,000 |
| 2000/02/07 | 280 | 280 | 270 | 270 | 2,000 |
| 2000/02/04 | 280 | 280 | 280 | 280 | 6,000 |
| 2000/02/03 | 280 | 280 | 280 | 280 | 4,000 |
| 2000/02/02 | 270 | 280 | 270 | 280 | 2,000 |
| 2000/02/01 | 280 | 280 | 280 | 280 | 6,000 |
| 2000/01/28 | 290 | 300 | 290 | 300 | 9,000 |
| 2000/01/26 | 280 | 280 | 280 | 280 | 1,000 |
| 2000/01/25 | 280 | 280 | 280 | 280 | 2,000 |
| 2000/01/21 | 280 | 280 | 280 | 280 | 2,000 |
| 2000/01/20 | 288 | 288 | 280 | 280 | 4,000 |
| 2000/01/11 | 290 | 290 | 290 | 290 | 1,000 |
| 2000/01/05 | 295 | 295 | 295 | 295 | 3,000 |