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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2005/12/29 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
| 2005/12/27 | 1,100 | 1,101 | 1,100 | 1,100 | 4,000 |
| 2005/12/21 | 1,102 | 1,110 | 1,080 | 1,110 | 28,000 |
| 2005/12/20 | 1,090 | 1,101 | 1,090 | 1,100 | 14,000 |
| 2005/12/16 | 1,069 | 1,070 | 1,050 | 1,055 | 14,000 |
| 2005/12/15 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 |
| 2005/12/14 | 1,109 | 1,110 | 1,090 | 1,090 | 11,000 |
| 2005/12/12 | 1,060 | 1,114 | 1,055 | 1,090 | 11,000 |
| 2005/12/09 | 1,055 | 1,060 | 1,055 | 1,060 | 2,000 |
| 2005/12/07 | 1,099 | 1,100 | 1,099 | 1,100 | 2,000 |
| 2005/12/06 | 1,100 | 1,101 | 1,070 | 1,100 | 13,000 |
| 2005/12/05 | 1,096 | 1,102 | 1,096 | 1,102 | 5,000 |
| 2005/12/02 | 1,110 | 1,115 | 1,095 | 1,095 | 11,000 |
| 2005/12/01 | 1,111 | 1,130 | 1,111 | 1,115 | 18,000 |
| 2005/11/30 | 1,120 | 1,121 | 1,100 | 1,100 | 26,000 |
| 2005/11/29 | 1,100 | 1,115 | 1,100 | 1,115 | 4,000 |
| 2005/11/28 | 1,120 | 1,120 | 1,100 | 1,100 | 3,000 |
| 2005/11/24 | 1,140 | 1,161 | 1,140 | 1,158 | 6,000 |
| 2005/11/22 | 1,150 | 1,151 | 1,139 | 1,140 | 16,000 |
| 2005/11/21 | 1,176 | 1,176 | 1,164 | 1,165 | 8,000 |
| 2005/11/18 | 1,170 | 1,171 | 1,170 | 1,171 | 2,000 |
| 2005/11/17 | 1,051 | 1,171 | 1,051 | 1,171 | 15,000 |
| 2005/11/16 | 1,080 | 1,080 | 1,080 | 1,080 | 27,000 |
| 2005/11/15 | 1,080 | 1,100 | 1,055 | 1,080 | 27,000 |
| 2005/11/14 | 1,150 | 1,150 | 1,110 | 1,110 | 26,000 |
| 2005/11/11 | 1,150 | 1,150 | 1,140 | 1,150 | 29,000 |
| 2005/11/10 | 1,146 | 1,173 | 1,145 | 1,173 | 23,000 |
| 2005/11/09 | 1,120 | 1,152 | 1,110 | 1,150 | 141,000 |
| 2005/11/08 | 1,128 | 1,131 | 1,128 | 1,130 | 6,000 |
| 2005/11/07 | 1,130 | 1,131 | 1,130 | 1,131 | 2,000 |
| 2005/11/04 | 1,110 | 1,130 | 1,099 | 1,130 | 13,000 |
| 2005/11/02 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2005/11/01 | 1,140 | 1,141 | 1,140 | 1,140 | 4,000 |
| 2005/10/31 | 1,140 | 1,141 | 1,140 | 1,140 | 6,000 |
| 2005/10/27 | 1,140 | 1,140 | 1,140 | 1,140 | 8,000 |
| 2005/10/26 | 1,140 | 1,140 | 1,140 | 1,140 | 10,000 |
| 2005/10/25 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 |
| 2005/10/24 | 1,100 | 1,140 | 1,100 | 1,140 | 10,000 |
| 2005/10/21 | 1,121 | 1,130 | 1,100 | 1,100 | 9,000 |
| 2005/10/20 | 1,120 | 1,130 | 1,120 | 1,130 | 4,000 |
| 2005/10/19 | 1,110 | 1,140 | 1,110 | 1,130 | 10,000 |
| 2005/10/18 | 1,100 | 1,110 | 1,100 | 1,110 | 3,000 |
| 2005/10/17 | 1,100 | 1,100 | 1,100 | 1,100 | 20,000 |
| 2005/10/14 | 1,100 | 1,100 | 1,099 | 1,100 | 7,000 |
| 2005/10/13 | 1,099 | 1,100 | 1,099 | 1,100 | 25,000 |
| 2005/10/12 | 1,042 | 1,145 | 1,042 | 1,095 | 40,000 |
| 2005/10/11 | 1,040 | 1,042 | 1,040 | 1,042 | 4,000 |
| 2005/10/07 | 1,040 | 1,040 | 1,040 | 1,040 | 10,000 |
| 2005/10/06 | 1,040 | 1,045 | 1,040 | 1,042 | 18,000 |
| 2005/10/05 | 1,069 | 1,070 | 1,045 | 1,045 | 17,000 |
| 2005/10/04 | 1,041 | 1,070 | 1,041 | 1,070 | 50,000 |
| 2005/10/03 | 1,030 | 1,030 | 1,015 | 1,030 | 12,000 |
| 2005/09/30 | 1,000 | 1,030 | 1,000 | 1,000 | 28,000 |
| 2005/09/29 | 980 | 999 | 980 | 980 | 47,000 |
| 2005/09/28 | 970 | 1,000 | 970 | 1,000 | 21,000 |
| 2005/09/27 | 970 | 971 | 970 | 970 | 12,000 |
| 2005/09/26 | 970 | 970 | 969 | 970 | 24,000 |
| 2005/09/22 | 970 | 970 | 970 | 970 | 12,000 |
| 2005/09/21 | 970 | 970 | 970 | 970 | 17,000 |
| 2005/09/20 | 959 | 970 | 959 | 970 | 38,000 |
| 2005/09/16 | 969 | 969 | 955 | 955 | 32,000 |
| 2005/09/15 | 970 | 970 | 970 | 970 | 1,000 |
| 2005/09/14 | 961 | 970 | 961 | 965 | 12,000 |
| 2005/09/13 | 960 | 960 | 960 | 960 | 1,000 |
| 2005/09/12 | 960 | 960 | 959 | 960 | 25,000 |
| 2005/09/09 | 950 | 960 | 950 | 960 | 32,000 |
| 2005/09/08 | 950 | 950 | 950 | 950 | 34,000 |
| 2005/09/07 | 950 | 950 | 950 | 950 | 48,000 |
| 2005/09/06 | 938 | 950 | 938 | 950 | 52,000 |
| 2005/09/05 | 905 | 960 | 905 | 934 | 66,000 |
| 2005/09/02 | 905 | 910 | 905 | 910 | 9,000 |
| 2005/09/01 | 903 | 904 | 903 | 904 | 23,000 |
| 2005/08/31 | 910 | 910 | 905 | 905 | 10,000 |
| 2005/08/30 | 901 | 902 | 901 | 902 | 175,000 |
| 2005/08/29 | 901 | 902 | 900 | 900 | 44,000 |
| 2005/08/26 | 905 | 905 | 901 | 902 | 7,000 |
| 2005/08/25 | 904 | 905 | 904 | 905 | 25,000 |
| 2005/08/24 | 904 | 911 | 901 | 905 | 93,000 |
| 2005/08/23 | 905 | 907 | 905 | 905 | 26,000 |
| 2005/08/22 | 905 | 905 | 905 | 905 | 60,000 |
| 2005/08/19 | 905 | 906 | 905 | 905 | 42,000 |
| 2005/08/18 | 906 | 906 | 904 | 905 | 5,000 |
| 2005/08/17 | 906 | 907 | 904 | 906 | 57,000 |
| 2005/08/16 | 910 | 950 | 906 | 910 | 42,000 |
| 2005/08/15 | 904 | 905 | 904 | 904 | 21,000 |
| 2005/08/11 | 910 | 910 | 910 | 910 | 2,000 |
| 2005/08/10 | 905 | 905 | 905 | 905 | 42,000 |
| 2005/08/09 | 905 | 910 | 905 | 910 | 83,000 |
| 2005/08/08 | 906 | 906 | 900 | 900 | 25,000 |
| 2005/08/05 | 906 | 906 | 906 | 906 | 1,000 |
| 2005/08/04 | 910 | 920 | 908 | 917 | 9,000 |
| 2005/08/03 | 909 | 909 | 905 | 905 | 8,000 |
| 2005/08/02 | 907 | 908 | 900 | 900 | 210,000 |
| 2005/08/01 | 929 | 930 | 909 | 910 | 5,000 |
| 2005/07/29 | 910 | 910 | 910 | 910 | 1,000 |
| 2005/07/28 | 910 | 910 | 910 | 910 | 7,000 |
| 2005/07/27 | 929 | 929 | 916 | 916 | 5,000 |
| 2005/07/26 | 930 | 930 | 930 | 930 | 12,000 |
| 2005/07/25 | 904 | 930 | 904 | 930 | 26,000 |
| 2005/07/22 | 904 | 905 | 904 | 905 | 22,000 |
| 2005/07/21 | 904 | 905 | 904 | 905 | 5,000 |
| 2005/07/20 | 905 | 905 | 903 | 903 | 19,000 |
| 2005/07/19 | 905 | 905 | 904 | 905 | 10,000 |
| 2005/07/15 | 905 | 906 | 900 | 905 | 16,000 |
| 2005/07/14 | 920 | 930 | 910 | 910 | 6,000 |
| 2005/07/13 | 910 | 911 | 907 | 907 | 4,000 |
| 2005/07/12 | 930 | 930 | 910 | 910 | 7,000 |
| 2005/07/11 | 936 | 937 | 930 | 930 | 11,000 |
| 2005/07/08 | 910 | 910 | 909 | 910 | 71,000 |
| 2005/07/07 | 900 | 921 | 880 | 915 | 108,000 |
| 2005/07/06 | 898 | 905 | 878 | 900 | 61,000 |
| 2005/07/05 | 840 | 890 | 840 | 890 | 15,000 |
| 2005/07/04 | 839 | 840 | 839 | 840 | 4,000 |
| 2005/07/01 | 840 | 840 | 839 | 840 | 5,000 |
| 2005/06/30 | 841 | 842 | 840 | 840 | 5,000 |
| 2005/06/29 | 830 | 830 | 830 | 830 | 2,000 |
| 2005/06/28 | 830 | 830 | 830 | 830 | 2,000 |
| 2005/06/27 | 830 | 836 | 829 | 830 | 4,000 |
| 2005/06/24 | 836 | 836 | 821 | 830 | 12,000 |
| 2005/06/21 | 855 | 855 | 855 | 855 | 1,000 |
| 2005/06/20 | 826 | 851 | 826 | 850 | 19,000 |
| 2005/06/17 | 826 | 826 | 826 | 826 | 1,000 |
| 2005/06/16 | 829 | 829 | 825 | 825 | 2,000 |
| 2005/06/15 | 825 | 850 | 820 | 830 | 34,000 |
| 2005/06/13 | 830 | 835 | 830 | 835 | 5,000 |
| 2005/06/10 | 821 | 833 | 821 | 830 | 4,000 |
| 2005/06/08 | 815 | 820 | 815 | 820 | 14,000 |
| 2005/06/07 | 850 | 850 | 815 | 817 | 10,000 |
| 2005/06/02 | 815 | 815 | 815 | 815 | 2,000 |
| 2005/06/01 | 815 | 815 | 814 | 815 | 7,000 |
| 2005/05/31 | 820 | 820 | 815 | 815 | 9,000 |
| 2005/05/30 | 809 | 825 | 803 | 815 | 75,000 |
| 2005/05/27 | 780 | 800 | 770 | 800 | 7,000 |
| 2005/05/26 | 780 | 780 | 775 | 780 | 6,000 |
| 2005/05/25 | 780 | 780 | 780 | 780 | 3,000 |
| 2005/05/24 | 805 | 806 | 780 | 780 | 20,000 |
| 2005/05/23 | 820 | 821 | 801 | 810 | 25,000 |
| 2005/05/20 | 847 | 848 | 833 | 835 | 18,000 |
| 2005/05/19 | 850 | 851 | 831 | 845 | 12,000 |
| 2005/05/18 | 850 | 850 | 845 | 850 | 18,000 |
| 2005/05/17 | 865 | 865 | 845 | 850 | 18,000 |
| 2005/05/16 | 870 | 878 | 865 | 865 | 6,000 |
| 2005/05/13 | 900 | 900 | 900 | 900 | 10,000 |
| 2005/05/12 | 880 | 880 | 880 | 880 | 4,000 |
| 2005/05/11 | 900 | 901 | 899 | 900 | 24,000 |
| 2005/05/10 | 900 | 907 | 900 | 904 | 67,000 |
| 2005/05/09 | 900 | 901 | 900 | 900 | 100,000 |
| 2005/05/06 | 900 | 900 | 880 | 890 | 4,000 |
| 2005/05/02 | 899 | 900 | 899 | 899 | 5,000 |
| 2005/04/28 | 870 | 900 | 870 | 880 | 12,000 |
| 2005/04/27 | 867 | 875 | 860 | 870 | 9,000 |
| 2005/04/26 | 892 | 893 | 845 | 855 | 41,000 |
| 2005/04/25 | 880 | 900 | 871 | 890 | 66,000 |
| 2005/04/22 | 939 | 941 | 880 | 900 | 170,000 |
| 2005/04/21 | 855 | 948 | 855 | 938 | 297,000 |
| 2005/04/20 | 841 | 870 | 841 | 868 | 51,000 |
| 2005/04/19 | 850 | 855 | 830 | 851 | 187,000 |
| 2005/04/18 | 870 | 870 | 830 | 860 | 73,000 |
| 2005/04/15 | 775 | 870 | 775 | 870 | 46,000 |
| 2005/04/14 | 760 | 775 | 760 | 770 | 5,000 |
| 2005/04/13 | 775 | 790 | 750 | 790 | 27,000 |
| 2005/04/12 | 795 | 795 | 795 | 795 | 2,000 |
| 2005/04/11 | 790 | 795 | 785 | 795 | 14,000 |
| 2005/04/08 | 833 | 833 | 792 | 803 | 28,000 |
| 2005/04/07 | 860 | 860 | 825 | 833 | 28,000 |
| 2005/04/06 | 870 | 880 | 850 | 880 | 34,000 |
| 2005/04/05 | 855 | 875 | 845 | 875 | 29,000 |
| 2005/04/01 | 900 | 901 | 845 | 900 | 70,000 |
| 2005/03/31 | 899 | 915 | 875 | 915 | 56,000 |
| 2005/03/30 | 859 | 900 | 859 | 900 | 33,000 |
| 2005/03/29 | 870 | 871 | 830 | 850 | 59,000 |
| 2005/03/28 | 849 | 920 | 849 | 870 | 135,000 |
| 2005/03/25 | 840 | 850 | 830 | 850 | 98,000 |
| 2005/03/24 | 820 | 849 | 816 | 849 | 113,000 |
| 2005/03/23 | 816 | 830 | 810 | 820 | 94,000 |
| 2005/03/22 | 815 | 820 | 805 | 815 | 21,000 |
| 2005/03/18 | 770 | 835 | 770 | 810 | 83,000 |
| 2005/03/17 | 744 | 765 | 734 | 755 | 25,000 |
| 2005/03/16 | 701 | 726 | 701 | 725 | 25,000 |
| 2005/03/15 | 701 | 706 | 701 | 705 | 14,000 |
| 2005/03/14 | 660 | 701 | 660 | 700 | 44,000 |
| 2005/03/11 | 662 | 662 | 660 | 660 | 7,000 |
| 2005/03/10 | 675 | 676 | 650 | 663 | 23,000 |
| 2005/03/09 | 671 | 710 | 660 | 675 | 26,000 |
| 2005/03/08 | 640 | 659 | 640 | 659 | 6,000 |
| 2005/03/07 | 640 | 641 | 640 | 640 | 4,000 |
| 2005/03/03 | 635 | 636 | 635 | 636 | 9,000 |
| 2005/03/02 | 640 | 641 | 625 | 628 | 12,000 |
| 2005/03/01 | 635 | 635 | 635 | 635 | 1,000 |
| 2005/02/28 | 633 | 633 | 633 | 633 | 11,000 |
| 2005/02/25 | 630 | 635 | 630 | 633 | 5,000 |
| 2005/02/24 | 640 | 640 | 633 | 635 | 6,000 |
| 2005/02/23 | 640 | 640 | 639 | 639 | 13,000 |
| 2005/02/22 | 640 | 640 | 640 | 640 | 8,000 |
| 2005/02/21 | 650 | 651 | 650 | 650 | 8,000 |
| 2005/02/18 | 653 | 655 | 653 | 655 | 8,000 |
| 2005/02/17 | 655 | 655 | 655 | 655 | 2,000 |
| 2005/02/16 | 660 | 665 | 650 | 660 | 8,000 |
| 2005/02/15 | 650 | 662 | 650 | 661 | 13,000 |
| 2005/02/14 | 626 | 650 | 626 | 650 | 6,000 |
| 2005/02/10 | 635 | 635 | 635 | 635 | 2,000 |
| 2005/02/08 | 640 | 640 | 640 | 640 | 2,000 |
| 2005/02/07 | 637 | 650 | 637 | 640 | 12,000 |
| 2005/02/04 | 621 | 621 | 620 | 620 | 4,000 |
| 2005/02/02 | 610 | 611 | 610 | 611 | 4,000 |
| 2005/02/01 | 618 | 618 | 610 | 610 | 6,000 |
| 2005/01/31 | 600 | 600 | 600 | 600 | 2,000 |
| 2005/01/28 | 612 | 612 | 600 | 600 | 8,000 |
| 2005/01/25 | 600 | 600 | 600 | 600 | 22,000 |
| 2005/01/24 | 601 | 601 | 600 | 601 | 6,000 |
| 2005/01/21 | 600 | 601 | 600 | 601 | 7,000 |
| 2005/01/20 | 601 | 601 | 600 | 600 | 11,000 |
| 2005/01/19 | 600 | 610 | 600 | 601 | 90,000 |
| 2005/01/18 | 600 | 600 | 599 | 600 | 12,000 |
| 2005/01/17 | 600 | 600 | 600 | 600 | 4,000 |
| 2005/01/13 | 595 | 605 | 595 | 605 | 3,000 |
| 2005/01/12 | 601 | 601 | 599 | 600 | 11,000 |
| 2005/01/11 | 615 | 615 | 600 | 601 | 16,000 |
| 2005/01/07 | 610 | 611 | 610 | 610 | 12,000 |
| 2005/01/06 | 610 | 610 | 609 | 610 | 4,000 |
| 2005/01/04 | 615 | 618 | 600 | 600 | 16,000 |