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 |
|---|---|---|---|---|---|
| 2001/12/28 | 265 | 265 | 260 | 260 | 3,000 |
| 2001/12/27 | 285 | 285 | 275 | 275 | 6,000 |
| 2001/12/26 | 260 | 290 | 260 | 290 | 7,000 |
| 2001/12/25 | 255 | 255 | 250 | 255 | 11,000 |
| 2001/12/20 | 282 | 282 | 282 | 282 | 2,000 |
| 2001/12/18 | 282 | 282 | 282 | 282 | 4,000 |
| 2001/12/13 | 285 | 290 | 280 | 280 | 30,000 |
| 2001/12/12 | 280 | 290 | 280 | 290 | 4,000 |
| 2001/12/11 | 250 | 270 | 250 | 270 | 25,000 |
| 2001/12/10 | 240 | 241 | 240 | 241 | 4,000 |
| 2001/12/07 | 240 | 240 | 240 | 240 | 6,000 |
| 2001/12/03 | 247 | 247 | 245 | 245 | 10,000 |
| 2001/11/29 | 250 | 250 | 235 | 240 | 8,000 |
| 2001/11/27 | 245 | 250 | 230 | 245 | 54,000 |
| 2001/11/26 | 245 | 245 | 245 | 245 | 2,000 |
| 2001/11/19 | 241 | 241 | 241 | 241 | 4,000 |
| 2001/11/13 | 240 | 240 | 237 | 240 | 5,000 |
| 2001/11/09 | 240 | 240 | 240 | 240 | 3,000 |
| 2001/11/05 | 245 | 245 | 245 | 245 | 2,000 |
| 2001/11/02 | 260 | 260 | 245 | 245 | 4,000 |
| 2001/11/01 | 260 | 260 | 260 | 260 | 7,000 |
| 2001/10/31 | 260 | 260 | 260 | 260 | 12,000 |
| 2001/10/30 | 255 | 260 | 255 | 260 | 3,000 |
| 2001/10/29 | 246 | 249 | 246 | 249 | 4,000 |
| 2001/10/26 | 246 | 246 | 246 | 246 | 14,000 |
| 2001/10/22 | 240 | 240 | 240 | 240 | 3,000 |
| 2001/10/19 | 255 | 255 | 245 | 245 | 3,000 |
| 2001/10/18 | 257 | 260 | 257 | 257 | 6,000 |
| 2001/10/12 | 260 | 260 | 255 | 256 | 8,000 |
| 2001/10/11 | 260 | 262 | 260 | 262 | 5,000 |
| 2001/10/03 | 260 | 260 | 260 | 260 | 4,000 |
| 2001/10/02 | 262 | 262 | 262 | 262 | 6,000 |
| 2001/09/28 | 265 | 265 | 265 | 265 | 6,000 |
| 2001/09/27 | 265 | 265 | 265 | 265 | 2,000 |
| 2001/09/26 | 265 | 265 | 265 | 265 | 16,000 |
| 2001/09/25 | 260 | 265 | 260 | 265 | 7,000 |
| 2001/09/20 | 270 | 270 | 267 | 267 | 4,000 |
| 2001/09/19 | 260 | 267 | 260 | 267 | 2,000 |
| 2001/09/14 | 270 | 270 | 270 | 270 | 3,000 |
| 2001/09/12 | 270 | 270 | 270 | 270 | 2,000 |
| 2001/09/11 | 270 | 270 | 270 | 270 | 4,000 |
| 2001/09/06 | 263 | 263 | 263 | 263 | 1,000 |
| 2001/09/05 | 265 | 265 | 260 | 260 | 5,000 |
| 2001/08/31 | 260 | 260 | 260 | 260 | 3,000 |
| 2001/08/30 | 260 | 260 | 260 | 260 | 1,000 |
| 2001/08/29 | 264 | 270 | 264 | 270 | 13,000 |
| 2001/08/27 | 245 | 250 | 245 | 250 | 14,000 |
| 2001/08/24 | 245 | 245 | 245 | 245 | 1,000 |
| 2001/08/23 | 253 | 260 | 253 | 255 | 7,000 |
| 2001/08/22 | 262 | 266 | 253 | 260 | 8,000 |
| 2001/08/21 | 265 | 265 | 265 | 265 | 4,000 |
| 2001/08/20 | 265 | 265 | 265 | 265 | 6,000 |
| 2001/08/16 | 265 | 265 | 260 | 260 | 11,000 |
| 2001/08/13 | 270 | 270 | 270 | 270 | 1,000 |
| 2001/08/10 | 260 | 265 | 260 | 265 | 2,000 |
| 2001/08/08 | 275 | 275 | 275 | 275 | 1,000 |
| 2001/08/01 | 292 | 292 | 290 | 290 | 6,000 |
| 2001/07/30 | 295 | 295 | 290 | 290 | 3,000 |
| 2001/07/27 | 298 | 298 | 298 | 298 | 2,000 |
| 2001/07/26 | 298 | 300 | 298 | 300 | 13,000 |
| 2001/07/25 | 298 | 298 | 298 | 298 | 7,000 |
| 2001/07/23 | 300 | 300 | 298 | 298 | 4,000 |
| 2001/07/19 | 280 | 309 | 280 | 300 | 21,000 |
| 2001/07/18 | 295 | 295 | 285 | 285 | 5,000 |
| 2001/07/16 | 300 | 300 | 300 | 300 | 2,000 |
| 2001/07/12 | 294 | 310 | 294 | 305 | 30,000 |
| 2001/07/11 | 280 | 295 | 280 | 294 | 21,000 |
| 2001/07/10 | 270 | 280 | 270 | 280 | 21,000 |
| 2001/07/09 | 275 | 285 | 265 | 265 | 18,000 |
| 2001/07/06 | 275 | 275 | 275 | 275 | 11,000 |
| 2001/07/05 | 265 | 265 | 260 | 265 | 5,000 |
| 2001/07/04 | 255 | 260 | 250 | 260 | 23,000 |
| 2001/07/03 | 245 | 250 | 245 | 250 | 10,000 |
| 2001/07/02 | 240 | 240 | 240 | 240 | 1,000 |
| 2001/06/29 | 235 | 235 | 235 | 235 | 2,000 |
| 2001/06/28 | 230 | 230 | 230 | 230 | 1,000 |
| 2001/06/27 | 240 | 240 | 240 | 240 | 1,000 |
| 2001/06/26 | 240 | 243 | 235 | 240 | 29,000 |
| 2001/06/25 | 240 | 240 | 240 | 240 | 15,000 |
| 2001/06/22 | 240 | 240 | 240 | 240 | 1,000 |
| 2001/06/21 | 230 | 230 | 230 | 230 | 1,000 |
| 2001/06/20 | 230 | 230 | 230 | 230 | 2,000 |
| 2001/06/18 | 240 | 240 | 240 | 240 | 9,000 |
| 2001/06/15 | 240 | 240 | 235 | 240 | 3,000 |
| 2001/06/14 | 240 | 240 | 240 | 240 | 1,000 |
| 2001/06/12 | 225 | 230 | 225 | 230 | 2,000 |
| 2001/06/11 | 230 | 230 | 230 | 230 | 4,000 |
| 2001/06/08 | 230 | 230 | 230 | 230 | 3,000 |
| 2001/06/04 | 230 | 230 | 230 | 230 | 6,000 |
| 2001/06/01 | 230 | 230 | 230 | 230 | 2,000 |
| 2001/05/31 | 230 | 230 | 230 | 230 | 1,000 |
| 2001/05/30 | 230 | 230 | 230 | 230 | 2,000 |
| 2001/05/28 | 230 | 240 | 230 | 240 | 17,000 |
| 2001/05/25 | 245 | 245 | 230 | 230 | 15,000 |
| 2001/05/24 | 235 | 235 | 235 | 235 | 4,000 |
| 2001/05/23 | 235 | 235 | 235 | 235 | 2,000 |
| 2001/05/21 | 237 | 237 | 237 | 237 | 2,000 |
| 2001/05/16 | 235 | 235 | 235 | 235 | 1,000 |
| 2001/05/15 | 225 | 230 | 225 | 230 | 27,000 |
| 2001/05/14 | 230 | 230 | 225 | 230 | 6,000 |
| 2001/05/10 | 235 | 235 | 235 | 235 | 1,000 |
| 2001/05/09 | 250 | 250 | 235 | 235 | 2,000 |
| 2001/05/08 | 240 | 250 | 235 | 235 | 34,000 |
| 2001/05/02 | 236 | 236 | 235 | 235 | 4,000 |
| 2001/05/01 | 240 | 240 | 240 | 240 | 2,000 |
| 2001/04/27 | 230 | 245 | 230 | 240 | 39,000 |
| 2001/04/25 | 225 | 228 | 225 | 228 | 5,000 |
| 2001/04/23 | 220 | 220 | 220 | 220 | 3,000 |
| 2001/04/20 | 220 | 220 | 220 | 220 | 3,000 |
| 2001/04/19 | 220 | 220 | 220 | 220 | 9,000 |
| 2001/04/18 | 220 | 222 | 220 | 222 | 9,000 |
| 2001/04/17 | 220 | 225 | 220 | 220 | 9,000 |
| 2001/04/06 | 210 | 216 | 210 | 216 | 6,000 |
| 2001/04/05 | 206 | 210 | 206 | 210 | 2,000 |
| 2001/04/04 | 210 | 210 | 206 | 206 | 3,000 |
| 2001/04/03 | 207 | 210 | 206 | 206 | 17,000 |
| 2001/04/02 | 225 | 225 | 215 | 215 | 3,000 |
| 2001/03/30 | 227 | 227 | 225 | 225 | 4,000 |
| 2001/03/28 | 230 | 230 | 230 | 230 | 14,000 |
| 2001/03/22 | 220 | 220 | 220 | 220 | 5,000 |
| 2001/03/21 | 215 | 215 | 215 | 215 | 3,000 |
| 2001/03/19 | 212 | 215 | 212 | 215 | 2,000 |
| 2001/03/16 | 215 | 215 | 215 | 215 | 5,000 |
| 2001/03/12 | 225 | 225 | 225 | 225 | 2,000 |
| 2001/03/05 | 230 | 230 | 230 | 230 | 3,000 |
| 2001/03/02 | 225 | 230 | 225 | 230 | 11,000 |
| 2001/02/27 | 225 | 225 | 225 | 225 | 1,000 |
| 2001/02/26 | 225 | 225 | 225 | 225 | 13,000 |
| 2001/02/21 | 225 | 225 | 225 | 225 | 2,000 |
| 2001/02/19 | 220 | 220 | 220 | 220 | 8,000 |
| 2001/02/09 | 204 | 204 | 204 | 204 | 1,000 |
| 2001/02/08 | 203 | 204 | 203 | 204 | 2,000 |
| 2001/02/07 | 220 | 220 | 220 | 220 | 1,000 |
| 2001/02/06 | 226 | 226 | 226 | 226 | 3,000 |
| 2001/01/31 | 208 | 208 | 203 | 203 | 3,000 |
| 2001/01/26 | 227 | 227 | 227 | 227 | 10,000 |
| 2001/01/25 | 227 | 227 | 227 | 227 | 4,000 |
| 2001/01/23 | 227 | 230 | 227 | 227 | 7,000 |
| 2001/01/18 | 218 | 218 | 218 | 218 | 1,000 |
| 2001/01/09 | 202 | 202 | 202 | 202 | 1,000 |
| 2001/01/05 | 222 | 222 | 202 | 202 | 4,000 |