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 |
|---|---|---|---|---|---|
| 2006/12/29 | 760 | 761 | 760 | 761 | 5,000 |
| 2006/12/28 | 770 | 771 | 760 | 760 | 15,000 |
| 2006/12/27 | 780 | 780 | 770 | 770 | 8,000 |
| 2006/12/26 | 775 | 775 | 771 | 775 | 3,000 |
| 2006/12/25 | 794 | 795 | 770 | 780 | 9,000 |
| 2006/12/22 | 806 | 806 | 790 | 794 | 16,000 |
| 2006/12/21 | 814 | 815 | 810 | 810 | 4,000 |
| 2006/12/20 | 819 | 820 | 819 | 820 | 2,000 |
| 2006/12/19 | 814 | 820 | 814 | 820 | 3,000 |
| 2006/12/18 | 829 | 830 | 820 | 820 | 12,000 |
| 2006/12/15 | 830 | 830 | 830 | 830 | 5,000 |
| 2006/12/13 | 830 | 831 | 830 | 830 | 16,000 |
| 2006/12/12 | 820 | 820 | 820 | 820 | 2,000 |
| 2006/12/11 | 810 | 810 | 810 | 810 | 11,000 |
| 2006/12/08 | 810 | 810 | 810 | 810 | 2,000 |
| 2006/12/07 | 810 | 810 | 810 | 810 | 8,000 |
| 2006/12/06 | 810 | 810 | 810 | 810 | 1,000 |
| 2006/12/05 | 810 | 810 | 810 | 810 | 2,000 |
| 2006/12/04 | 828 | 828 | 828 | 828 | 1,000 |
| 2006/12/01 | 810 | 810 | 810 | 810 | 1,000 |
| 2006/11/30 | 809 | 820 | 800 | 810 | 37,000 |
| 2006/11/29 | 810 | 811 | 800 | 810 | 57,000 |
| 2006/11/28 | 809 | 810 | 800 | 800 | 15,000 |
| 2006/11/27 | 810 | 810 | 800 | 800 | 34,000 |
| 2006/11/24 | 810 | 810 | 810 | 810 | 1,000 |
| 2006/11/21 | 820 | 822 | 820 | 820 | 24,000 |
| 2006/11/20 | 820 | 822 | 820 | 820 | 29,000 |
| 2006/11/17 | 820 | 821 | 820 | 820 | 33,000 |
| 2006/11/16 | 820 | 825 | 820 | 820 | 34,000 |
| 2006/11/15 | 820 | 820 | 815 | 815 | 41,000 |
| 2006/11/14 | 800 | 825 | 800 | 801 | 25,000 |
| 2006/11/13 | 830 | 835 | 800 | 800 | 67,000 |
| 2006/11/10 | 834 | 835 | 830 | 830 | 16,000 |
| 2006/11/09 | 839 | 840 | 825 | 830 | 23,000 |
| 2006/11/08 | 832 | 840 | 832 | 835 | 32,000 |
| 2006/11/07 | 835 | 840 | 835 | 840 | 40,000 |
| 2006/11/06 | 820 | 835 | 820 | 835 | 58,000 |
| 2006/11/02 | 840 | 840 | 835 | 835 | 6,000 |
| 2006/11/01 | 840 | 840 | 840 | 840 | 2,000 |
| 2006/10/31 | 840 | 840 | 840 | 840 | 4,000 |
| 2006/10/30 | 864 | 865 | 864 | 865 | 4,000 |
| 2006/10/27 | 840 | 840 | 840 | 840 | 2,000 |
| 2006/10/26 | 835 | 835 | 835 | 835 | 2,000 |
| 2006/10/25 | 833 | 840 | 815 | 835 | 112,000 |
| 2006/10/24 | 840 | 840 | 840 | 840 | 7,000 |
| 2006/10/23 | 840 | 840 | 840 | 840 | 12,000 |
| 2006/10/20 | 840 | 840 | 840 | 840 | 3,000 |
| 2006/10/19 | 836 | 852 | 836 | 850 | 14,000 |
| 2006/10/18 | 840 | 840 | 835 | 835 | 4,000 |
| 2006/10/17 | 840 | 840 | 840 | 840 | 4,000 |
| 2006/10/13 | 835 | 835 | 835 | 835 | 2,000 |
| 2006/10/12 | 840 | 840 | 840 | 840 | 50,000 |
| 2006/10/11 | 840 | 841 | 835 | 840 | 22,000 |
| 2006/10/05 | 870 | 870 | 870 | 870 | 1,000 |
| 2006/10/03 | 870 | 870 | 870 | 870 | 1,000 |
| 2006/10/02 | 870 | 870 | 869 | 870 | 6,000 |
| 2006/09/29 | 845 | 845 | 845 | 845 | 2,000 |
| 2006/09/28 | 850 | 850 | 840 | 845 | 9,000 |
| 2006/09/27 | 855 | 855 | 855 | 855 | 2,000 |
| 2006/09/25 | 854 | 855 | 854 | 855 | 24,000 |
| 2006/09/22 | 854 | 871 | 854 | 855 | 39,000 |
| 2006/09/21 | 855 | 856 | 855 | 855 | 20,000 |
| 2006/09/20 | 855 | 856 | 855 | 855 | 6,000 |
| 2006/09/19 | 855 | 855 | 854 | 855 | 37,000 |
| 2006/09/13 | 862 | 862 | 855 | 855 | 3,000 |
| 2006/09/12 | 862 | 862 | 862 | 862 | 1,000 |
| 2006/09/07 | 870 | 880 | 870 | 880 | 5,000 |
| 2006/09/06 | 870 | 870 | 870 | 870 | 2,000 |
| 2006/09/05 | 879 | 879 | 879 | 879 | 2,000 |
| 2006/09/04 | 879 | 879 | 879 | 879 | 1,000 |
| 2006/08/30 | 890 | 890 | 855 | 855 | 5,000 |
| 2006/08/24 | 870 | 900 | 870 | 870 | 8,000 |
| 2006/08/23 | 870 | 871 | 853 | 853 | 6,000 |
| 2006/08/22 | 871 | 871 | 870 | 870 | 11,000 |
| 2006/08/21 | 879 | 890 | 879 | 890 | 10,000 |
| 2006/08/18 | 879 | 880 | 879 | 879 | 4,000 |
| 2006/08/11 | 882 | 882 | 882 | 882 | 2,000 |
| 2006/08/07 | 890 | 890 | 890 | 890 | 3,000 |
| 2006/08/04 | 920 | 920 | 920 | 920 | 1,000 |
| 2006/08/02 | 926 | 926 | 926 | 926 | 3,000 |
| 2006/07/31 | 906 | 926 | 906 | 926 | 4,000 |
| 2006/07/27 | 880 | 880 | 880 | 880 | 2,000 |
| 2006/07/26 | 880 | 880 | 880 | 880 | 1,000 |
| 2006/07/25 | 890 | 890 | 890 | 890 | 4,000 |
| 2006/07/24 | 910 | 910 | 910 | 910 | 1,000 |
| 2006/07/20 | 940 | 941 | 940 | 940 | 5,000 |
| 2006/07/19 | 940 | 940 | 940 | 940 | 2,000 |
| 2006/07/18 | 965 | 966 | 940 | 940 | 10,000 |
| 2006/07/14 | 899 | 938 | 899 | 938 | 4,000 |
| 2006/07/13 | 900 | 900 | 900 | 900 | 3,000 |
| 2006/07/11 | 900 | 900 | 900 | 900 | 4,000 |
| 2006/07/10 | 900 | 900 | 900 | 900 | 5,000 |
| 2006/07/06 | 940 | 940 | 940 | 940 | 1,000 |
| 2006/07/05 | 956 | 960 | 950 | 960 | 17,000 |
| 2006/07/04 | 931 | 931 | 930 | 930 | 3,000 |
| 2006/07/03 | 946 | 947 | 930 | 930 | 4,000 |
| 2006/06/30 | 920 | 920 | 920 | 920 | 1,000 |
| 2006/06/28 | 951 | 951 | 920 | 920 | 3,000 |
| 2006/06/23 | 960 | 960 | 960 | 960 | 6,000 |
| 2006/06/22 | 949 | 950 | 949 | 950 | 2,000 |
| 2006/06/20 | 940 | 950 | 940 | 950 | 4,000 |
| 2006/06/16 | 958 | 960 | 958 | 960 | 4,000 |
| 2006/06/13 | 960 | 960 | 960 | 960 | 8,000 |
| 2006/06/12 | 960 | 960 | 960 | 960 | 3,000 |
| 2006/06/09 | 960 | 960 | 960 | 960 | 5,000 |
| 2006/06/08 | 960 | 960 | 958 | 960 | 36,000 |
| 2006/06/06 | 960 | 960 | 960 | 960 | 1,000 |
| 2006/06/05 | 980 | 980 | 970 | 970 | 3,000 |
| 2006/06/02 | 960 | 960 | 958 | 960 | 16,000 |
| 2006/05/31 | 960 | 960 | 960 | 960 | 4,000 |
| 2006/05/30 | 986 | 988 | 955 | 960 | 18,000 |
| 2006/05/29 | 961 | 961 | 960 | 960 | 6,000 |
| 2006/05/26 | 980 | 980 | 960 | 961 | 12,000 |
| 2006/05/24 | 983 | 984 | 983 | 984 | 2,000 |
| 2006/05/19 | 990 | 990 | 984 | 984 | 6,000 |
| 2006/05/17 | 993 | 993 | 990 | 990 | 14,000 |
| 2006/05/16 | 1,003 | 1,003 | 993 | 993 | 7,000 |
| 2006/05/12 | 1,044 | 1,045 | 1,040 | 1,040 | 3,000 |
| 2006/05/11 | 1,045 | 1,045 | 1,045 | 1,045 | 1,000 |
| 2006/05/10 | 1,041 | 1,041 | 1,020 | 1,030 | 9,000 |
| 2006/05/09 | 1,020 | 1,030 | 1,010 | 1,011 | 19,000 |
| 2006/05/08 | 1,030 | 1,031 | 1,010 | 1,010 | 12,000 |
| 2006/05/02 | 1,012 | 1,012 | 1,010 | 1,012 | 6,000 |
| 2006/05/01 | 992 | 993 | 992 | 993 | 4,000 |
| 2006/04/28 | 1,010 | 1,020 | 992 | 992 | 26,000 |
| 2006/04/27 | 1,000 | 1,011 | 999 | 1,010 | 10,000 |
| 2006/04/26 | 1,000 | 1,000 | 990 | 999 | 6,000 |
| 2006/04/24 | 985 | 1,014 | 962 | 1,014 | 19,000 |
| 2006/04/20 | 1,000 | 1,000 | 995 | 995 | 15,000 |
| 2006/04/19 | 1,000 | 1,010 | 980 | 1,000 | 37,000 |
| 2006/04/18 | 1,030 | 1,030 | 1,000 | 1,000 | 4,000 |
| 2006/04/17 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 2006/04/14 | 1,032 | 1,032 | 1,030 | 1,032 | 5,000 |
| 2006/04/12 | 1,050 | 1,050 | 1,030 | 1,030 | 2,000 |
| 2006/04/11 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 |
| 2006/04/10 | 1,068 | 1,070 | 1,068 | 1,070 | 4,000 |
| 2006/04/07 | 1,070 | 1,070 | 1,069 | 1,069 | 4,000 |
| 2006/04/05 | 1,069 | 1,102 | 1,068 | 1,100 | 14,000 |
| 2006/04/03 | 1,070 | 1,080 | 1,070 | 1,080 | 16,000 |
| 2006/03/31 | 1,070 | 1,070 | 1,060 | 1,060 | 2,000 |
| 2006/03/29 | 1,055 | 1,070 | 1,050 | 1,070 | 5,000 |
| 2006/03/28 | 1,054 | 1,057 | 1,030 | 1,030 | 9,000 |
| 2006/03/27 | 1,070 | 1,072 | 1,060 | 1,065 | 16,000 |
| 2006/03/24 | 1,050 | 1,050 | 1,025 | 1,025 | 10,000 |
| 2006/03/23 | 995 | 1,025 | 995 | 1,025 | 26,000 |
| 2006/03/22 | 995 | 1,001 | 990 | 995 | 12,000 |
| 2006/03/20 | 972 | 996 | 972 | 995 | 10,000 |
| 2006/03/17 | 973 | 973 | 973 | 973 | 1,000 |
| 2006/03/16 | 966 | 1,000 | 966 | 971 | 17,000 |
| 2006/03/15 | 960 | 990 | 960 | 990 | 8,000 |
| 2006/03/14 | 1,000 | 1,000 | 960 | 960 | 4,000 |
| 2006/03/13 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2006/03/10 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 2006/03/09 | 1,029 | 1,029 | 1,000 | 1,000 | 9,000 |
| 2006/03/07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2006/03/06 | 1,098 | 1,099 | 1,050 | 1,058 | 12,000 |
| 2006/03/03 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 2006/03/02 | 1,080 | 1,090 | 1,080 | 1,080 | 3,000 |
| 2006/03/01 | 1,080 | 1,081 | 1,080 | 1,081 | 3,000 |
| 2006/02/28 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2006/02/27 | 1,031 | 1,052 | 1,031 | 1,052 | 2,000 |
| 2006/02/24 | 1,045 | 1,060 | 1,045 | 1,060 | 6,000 |
| 2006/02/23 | 1,047 | 1,047 | 1,045 | 1,045 | 2,000 |
| 2006/02/20 | 1,048 | 1,048 | 1,048 | 1,048 | 1,000 |
| 2006/02/17 | 1,090 | 1,090 | 1,050 | 1,050 | 5,000 |
| 2006/02/16 | 1,110 | 1,110 | 1,090 | 1,090 | 2,000 |
| 2006/02/15 | 1,095 | 1,110 | 1,095 | 1,110 | 3,000 |
| 2006/02/14 | 1,100 | 1,110 | 1,080 | 1,100 | 10,000 |
| 2006/02/13 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 2006/02/10 | 1,151 | 1,151 | 1,150 | 1,150 | 2,000 |
| 2006/02/09 | 1,160 | 1,162 | 1,149 | 1,150 | 9,000 |
| 2006/02/08 | 1,170 | 1,170 | 1,160 | 1,160 | 3,000 |
| 2006/02/07 | 1,180 | 1,181 | 1,170 | 1,170 | 11,000 |
| 2006/02/06 | 1,170 | 1,181 | 1,170 | 1,180 | 11,000 |
| 2006/02/03 | 1,172 | 1,180 | 1,150 | 1,180 | 8,000 |
| 2006/02/02 | 1,179 | 1,180 | 1,179 | 1,180 | 4,000 |
| 2006/02/01 | 1,170 | 1,170 | 1,169 | 1,170 | 4,000 |
| 2006/01/31 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 2006/01/30 | 1,156 | 1,170 | 1,155 | 1,170 | 20,000 |
| 2006/01/27 | 1,160 | 1,160 | 1,150 | 1,155 | 87,000 |
| 2006/01/26 | 1,150 | 1,151 | 1,150 | 1,150 | 23,000 |
| 2006/01/25 | 1,151 | 1,152 | 1,150 | 1,150 | 16,000 |
| 2006/01/24 | 1,149 | 1,170 | 1,149 | 1,170 | 10,000 |
| 2006/01/23 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 |
| 2006/01/20 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 2006/01/19 | 1,067 | 1,150 | 1,061 | 1,150 | 12,000 |
| 2006/01/18 | 1,149 | 1,150 | 1,080 | 1,100 | 9,000 |
| 2006/01/17 | 1,159 | 1,159 | 1,150 | 1,150 | 6,000 |
| 2006/01/16 | 1,155 | 1,155 | 1,149 | 1,149 | 10,000 |
| 2006/01/13 | 1,150 | 1,150 | 1,150 | 1,150 | 16,000 |
| 2006/01/12 | 1,150 | 1,150 | 1,150 | 1,150 | 10,000 |
| 2006/01/11 | 1,114 | 1,140 | 1,112 | 1,140 | 13,000 |
| 2006/01/10 | 1,110 | 1,112 | 1,110 | 1,110 | 4,000 |
| 2006/01/06 | 1,100 | 1,111 | 1,100 | 1,110 | 10,000 |
| 2006/01/05 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2006/01/04 | 1,100 | 1,101 | 1,100 | 1,101 | 2,000 |