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 |
|---|---|---|---|---|---|
| 2003/12/29 | 284 | 285 | 284 | 285 | 2,000 |
| 2003/12/25 | 284 | 290 | 284 | 285 | 4,000 |
| 2003/12/22 | 280 | 281 | 277 | 280 | 24,000 |
| 2003/12/17 | 280 | 280 | 280 | 280 | 1,000 |
| 2003/12/16 | 280 | 280 | 275 | 280 | 4,000 |
| 2003/12/10 | 274 | 275 | 274 | 275 | 21,000 |
| 2003/12/08 | 271 | 275 | 271 | 275 | 2,000 |
| 2003/12/02 | 292 | 292 | 290 | 290 | 3,000 |
| 2003/12/01 | 292 | 292 | 292 | 292 | 1,000 |
| 2003/11/26 | 291 | 292 | 291 | 292 | 2,000 |
| 2003/11/20 | 294 | 295 | 287 | 292 | 7,000 |
| 2003/11/19 | 300 | 301 | 300 | 300 | 3,000 |
| 2003/11/18 | 288 | 300 | 287 | 300 | 27,000 |
| 2003/11/17 | 289 | 290 | 289 | 290 | 6,000 |
| 2003/11/14 | 291 | 291 | 290 | 290 | 2,000 |
| 2003/11/13 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/11/12 | 283 | 285 | 283 | 285 | 8,000 |
| 2003/11/11 | 281 | 285 | 281 | 285 | 2,000 |
| 2003/11/10 | 285 | 285 | 285 | 285 | 2,000 |
| 2003/11/05 | 285 | 285 | 285 | 285 | 2,000 |
| 2003/11/04 | 285 | 285 | 280 | 285 | 4,000 |
| 2003/10/31 | 280 | 281 | 280 | 280 | 20,000 |
| 2003/10/30 | 280 | 282 | 280 | 282 | 4,000 |
| 2003/10/28 | 280 | 284 | 280 | 283 | 24,000 |
| 2003/10/27 | 278 | 285 | 278 | 281 | 11,000 |
| 2003/10/24 | 275 | 280 | 274 | 279 | 8,000 |
| 2003/10/22 | 275 | 280 | 275 | 280 | 3,000 |
| 2003/10/21 | 270 | 280 | 270 | 270 | 29,000 |
| 2003/10/20 | 275 | 285 | 275 | 280 | 5,000 |
| 2003/10/17 | 276 | 285 | 276 | 285 | 12,000 |
| 2003/10/16 | 278 | 280 | 278 | 280 | 6,000 |
| 2003/10/15 | 278 | 280 | 278 | 280 | 4,000 |
| 2003/10/14 | 275 | 285 | 275 | 280 | 8,000 |
| 2003/10/10 | 275 | 281 | 275 | 280 | 10,000 |
| 2003/10/09 | 280 | 285 | 280 | 281 | 4,000 |
| 2003/10/08 | 280 | 285 | 280 | 285 | 4,000 |
| 2003/10/07 | 268 | 280 | 268 | 280 | 16,000 |
| 2003/10/06 | 273 | 278 | 270 | 270 | 14,000 |
| 2003/10/03 | 265 | 270 | 265 | 270 | 4,000 |
| 2003/10/02 | 267 | 267 | 267 | 267 | 1,000 |
| 2003/10/01 | 269 | 270 | 260 | 260 | 6,000 |
| 2003/09/30 | 269 | 272 | 269 | 270 | 5,000 |
| 2003/09/29 | 270 | 275 | 270 | 270 | 4,000 |
| 2003/09/26 | 272 | 280 | 270 | 272 | 14,000 |
| 2003/09/25 | 275 | 275 | 270 | 272 | 8,000 |
| 2003/09/24 | 266 | 275 | 266 | 270 | 7,000 |
| 2003/09/22 | 265 | 272 | 265 | 270 | 9,000 |
| 2003/09/19 | 268 | 270 | 265 | 270 | 12,000 |
| 2003/09/18 | 265 | 270 | 265 | 270 | 14,000 |
| 2003/09/17 | 275 | 275 | 270 | 270 | 15,000 |
| 2003/09/16 | 270 | 270 | 265 | 270 | 5,000 |
| 2003/09/12 | 255 | 265 | 255 | 265 | 18,000 |
| 2003/09/11 | 269 | 270 | 255 | 260 | 8,000 |
| 2003/09/10 | 260 | 270 | 260 | 269 | 5,000 |
| 2003/09/09 | 251 | 255 | 251 | 252 | 7,000 |
| 2003/09/08 | 256 | 260 | 250 | 250 | 20,000 |
| 2003/09/05 | 260 | 260 | 260 | 260 | 3,000 |
| 2003/09/04 | 255 | 255 | 254 | 254 | 9,000 |
| 2003/09/03 | 254 | 254 | 252 | 254 | 12,000 |
| 2003/09/02 | 254 | 254 | 252 | 252 | 4,000 |
| 2003/09/01 | 254 | 254 | 252 | 252 | 2,000 |
| 2003/08/29 | 255 | 260 | 251 | 252 | 11,000 |
| 2003/08/27 | 259 | 260 | 259 | 260 | 4,000 |
| 2003/08/26 | 260 | 260 | 260 | 260 | 2,000 |
| 2003/08/25 | 250 | 280 | 250 | 280 | 20,000 |
| 2003/08/22 | 250 | 255 | 240 | 250 | 20,000 |
| 2003/08/21 | 259 | 260 | 240 | 250 | 54,000 |
| 2003/08/20 | 261 | 261 | 260 | 260 | 4,000 |
| 2003/08/19 | 265 | 265 | 261 | 261 | 2,000 |
| 2003/08/18 | 258 | 261 | 258 | 261 | 18,000 |
| 2003/08/15 | 259 | 259 | 259 | 259 | 1,000 |
| 2003/08/14 | 261 | 261 | 257 | 257 | 3,000 |
| 2003/08/11 | 258 | 259 | 258 | 259 | 2,000 |
| 2003/08/05 | 260 | 262 | 260 | 261 | 6,000 |
| 2003/07/31 | 260 | 261 | 260 | 261 | 6,000 |
| 2003/07/30 | 261 | 262 | 261 | 262 | 2,000 |
| 2003/07/24 | 261 | 261 | 261 | 261 | 2,000 |
| 2003/07/23 | 260 | 260 | 260 | 260 | 2,000 |
| 2003/07/22 | 265 | 265 | 260 | 260 | 4,000 |
| 2003/07/18 | 260 | 265 | 260 | 265 | 7,000 |
| 2003/07/17 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/07/16 | 256 | 256 | 256 | 256 | 1,000 |
| 2003/07/15 | 260 | 265 | 260 | 265 | 2,000 |
| 2003/07/14 | 250 | 255 | 250 | 255 | 5,000 |
| 2003/07/10 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/07/09 | 255 | 255 | 255 | 255 | 2,000 |
| 2003/07/08 | 255 | 260 | 255 | 255 | 10,000 |
| 2003/07/07 | 275 | 275 | 230 | 250 | 23,000 |
| 2003/07/04 | 268 | 270 | 268 | 270 | 4,000 |
| 2003/07/03 | 268 | 268 | 265 | 265 | 10,000 |
| 2003/07/02 | 263 | 265 | 263 | 265 | 10,000 |
| 2003/07/01 | 265 | 268 | 265 | 265 | 6,000 |
| 2003/06/30 | 268 | 268 | 265 | 265 | 6,000 |
| 2003/06/27 | 262 | 265 | 262 | 265 | 3,000 |
| 2003/06/26 | 265 | 266 | 262 | 265 | 11,000 |
| 2003/06/24 | 265 | 265 | 260 | 260 | 4,000 |
| 2003/06/23 | 260 | 260 | 260 | 260 | 2,000 |
| 2003/06/20 | 265 | 265 | 255 | 260 | 4,000 |
| 2003/06/13 | 265 | 265 | 265 | 265 | 2,000 |
| 2003/06/11 | 260 | 263 | 260 | 260 | 3,000 |
| 2003/06/10 | 260 | 263 | 260 | 263 | 2,000 |
| 2003/06/09 | 265 | 265 | 261 | 261 | 2,000 |
| 2003/06/05 | 265 | 265 | 260 | 260 | 3,000 |
| 2003/06/02 | 260 | 261 | 255 | 260 | 13,000 |
| 2003/05/29 | 257 | 258 | 257 | 258 | 3,000 |
| 2003/05/23 | 255 | 257 | 255 | 257 | 2,000 |
| 2003/05/19 | 255 | 257 | 255 | 257 | 3,000 |
| 2003/05/15 | 265 | 265 | 255 | 255 | 13,000 |
| 2003/05/14 | 261 | 261 | 261 | 261 | 1,000 |
| 2003/05/13 | 265 | 265 | 260 | 262 | 5,000 |
| 2003/05/12 | 261 | 265 | 260 | 265 | 14,000 |
| 2003/05/07 | 265 | 265 | 265 | 265 | 4,000 |
| 2003/05/02 | 260 | 260 | 260 | 260 | 2,000 |
| 2003/04/30 | 270 | 270 | 265 | 265 | 3,000 |
| 2003/04/25 | 259 | 259 | 259 | 259 | 18,000 |
| 2003/04/18 | 235 | 235 | 235 | 235 | 1,000 |
| 2003/04/17 | 235 | 235 | 227 | 235 | 8,000 |
| 2003/04/16 | 250 | 250 | 240 | 240 | 2,000 |
| 2003/04/14 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/04/10 | 264 | 264 | 264 | 264 | 1,000 |
| 2003/04/09 | 255 | 264 | 255 | 264 | 6,000 |
| 2003/04/03 | 260 | 267 | 260 | 265 | 17,000 |
| 2003/04/02 | 263 | 263 | 256 | 260 | 6,000 |
| 2003/03/27 | 252 | 252 | 252 | 252 | 2,000 |
| 2003/03/25 | 250 | 260 | 250 | 250 | 8,000 |
| 2003/03/24 | 250 | 250 | 250 | 250 | 3,000 |
| 2003/03/20 | 245 | 245 | 245 | 245 | 3,000 |
| 2003/03/18 | 235 | 240 | 235 | 240 | 4,000 |
| 2003/03/17 | 220 | 235 | 220 | 235 | 14,000 |
| 2003/03/14 | 245 | 245 | 235 | 235 | 4,000 |
| 2003/03/12 | 259 | 259 | 255 | 255 | 5,000 |
| 2003/03/10 | 259 | 259 | 259 | 259 | 2,000 |
| 2003/03/03 | 255 | 255 | 255 | 255 | 2,000 |
| 2003/02/27 | 255 | 255 | 255 | 255 | 8,000 |
| 2003/02/26 | 252 | 260 | 252 | 260 | 8,000 |
| 2003/02/25 | 252 | 252 | 252 | 252 | 7,000 |
| 2003/02/24 | 252 | 252 | 252 | 252 | 1,000 |
| 2003/02/21 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/02/20 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/02/19 | 252 | 252 | 245 | 245 | 8,000 |
| 2003/02/17 | 250 | 250 | 250 | 250 | 2,000 |
| 2003/02/10 | 260 | 265 | 260 | 265 | 3,000 |
| 2003/02/06 | 260 | 260 | 260 | 260 | 2,000 |
| 2003/01/31 | 260 | 260 | 260 | 260 | 15,000 |
| 2003/01/30 | 270 | 270 | 260 | 260 | 5,000 |
| 2003/01/29 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/01/28 | 270 | 270 | 270 | 270 | 3,000 |
| 2003/01/27 | 265 | 270 | 265 | 270 | 7,000 |
| 2003/01/23 | 245 | 250 | 245 | 250 | 3,000 |
| 2003/01/21 | 239 | 240 | 239 | 240 | 3,000 |
| 2003/01/20 | 234 | 240 | 234 | 240 | 4,000 |
| 2003/01/17 | 234 | 235 | 234 | 234 | 3,000 |
| 2003/01/15 | 234 | 234 | 234 | 234 | 1,000 |
| 2003/01/14 | 234 | 234 | 230 | 230 | 2,000 |
| 2003/01/10 | 225 | 225 | 225 | 225 | 2,000 |
| 2003/01/09 | 225 | 229 | 225 | 225 | 8,000 |
| 2003/01/07 | 225 | 225 | 225 | 225 | 5,000 |