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 |
|---|---|---|---|---|---|
| 2008/12/30 | 560 | 570 | 560 | 570 | 2,000 |
| 2008/12/29 | 560 | 590 | 560 | 590 | 3,000 |
| 2008/12/26 | 560 | 560 | 560 | 560 | 3,000 |
| 2008/12/25 | 560 | 560 | 560 | 560 | 2,000 |
| 2008/12/19 | 590 | 590 | 590 | 590 | 1,000 |
| 2008/12/18 | 690 | 690 | 690 | 690 | 1,000 |
| 2008/12/17 | 600 | 600 | 600 | 600 | 4,000 |
| 2008/12/12 | 600 | 600 | 600 | 600 | 1,000 |
| 2008/12/11 | 598 | 600 | 598 | 600 | 14,000 |
| 2008/12/10 | 598 | 598 | 598 | 598 | 1,000 |
| 2008/12/09 | 598 | 598 | 598 | 598 | 1,000 |
| 2008/12/08 | 598 | 598 | 598 | 598 | 1,000 |
| 2008/12/05 | 598 | 598 | 598 | 598 | 4,000 |
| 2008/12/04 | 598 | 598 | 585 | 585 | 2,000 |
| 2008/12/03 | 598 | 598 | 598 | 598 | 1,000 |
| 2008/12/02 | 598 | 598 | 598 | 598 | 32,000 |
| 2008/12/01 | 599 | 599 | 599 | 599 | 2,000 |
| 2008/11/28 | 606 | 606 | 600 | 600 | 5,000 |
| 2008/11/27 | 587 | 608 | 587 | 608 | 3,000 |
| 2008/11/25 | 587 | 587 | 587 | 587 | 1,000 |
| 2008/11/20 | 586 | 586 | 586 | 586 | 1,000 |
| 2008/11/19 | 586 | 586 | 586 | 586 | 1,000 |
| 2008/11/18 | 634 | 634 | 585 | 585 | 7,000 |
| 2008/11/17 | 620 | 620 | 620 | 620 | 1,000 |
| 2008/11/11 | 613 | 613 | 613 | 613 | 3,000 |
| 2008/11/10 | 634 | 634 | 634 | 634 | 1,000 |
| 2008/11/06 | 574 | 615 | 574 | 615 | 4,000 |
| 2008/11/05 | 634 | 634 | 634 | 634 | 2,000 |
| 2008/11/04 | 624 | 634 | 624 | 634 | 4,000 |
| 2008/10/31 | 625 | 625 | 605 | 605 | 7,000 |
| 2008/10/30 | 625 | 625 | 625 | 625 | 10,000 |
| 2008/10/29 | 625 | 625 | 625 | 625 | 5,000 |
| 2008/10/28 | 627 | 627 | 625 | 626 | 5,000 |
| 2008/10/27 | 635 | 635 | 625 | 626 | 5,000 |
| 2008/10/24 | 635 | 635 | 635 | 635 | 1,000 |
| 2008/10/23 | 635 | 635 | 635 | 635 | 1,000 |
| 2008/10/22 | 635 | 635 | 635 | 635 | 1,000 |
| 2008/10/20 | 636 | 636 | 635 | 635 | 2,000 |
| 2008/10/17 | 632 | 632 | 632 | 632 | 2,000 |
| 2008/10/16 | 635 | 635 | 631 | 631 | 3,000 |
| 2008/10/10 | 645 | 645 | 630 | 630 | 6,000 |
| 2008/10/09 | 645 | 645 | 635 | 645 | 6,000 |
| 2008/10/08 | 644 | 645 | 625 | 645 | 9,000 |
| 2008/10/07 | 665 | 665 | 645 | 645 | 2,000 |
| 2008/10/06 | 711 | 711 | 685 | 685 | 18,000 |
| 2008/10/02 | 711 | 711 | 711 | 711 | 1,000 |
| 2008/10/01 | 700 | 700 | 690 | 690 | 8,000 |
| 2008/09/30 | 710 | 710 | 690 | 700 | 3,000 |
| 2008/09/29 | 730 | 730 | 700 | 710 | 3,000 |
| 2008/09/26 | 730 | 730 | 730 | 730 | 5,000 |
| 2008/09/25 | 730 | 730 | 730 | 730 | 2,000 |
| 2008/09/24 | 740 | 740 | 730 | 730 | 8,000 |
| 2008/09/22 | 750 | 750 | 750 | 750 | 1,000 |
| 2008/09/19 | 723 | 730 | 723 | 730 | 13,000 |
| 2008/09/18 | 715 | 715 | 715 | 715 | 1,000 |
| 2008/09/17 | 717 | 717 | 717 | 717 | 2,000 |
| 2008/09/12 | 730 | 730 | 720 | 720 | 2,000 |
| 2008/09/11 | 739 | 739 | 730 | 730 | 5,000 |
| 2008/09/10 | 751 | 758 | 738 | 745 | 4,000 |
| 2008/09/05 | 751 | 751 | 751 | 751 | 1,000 |
| 2008/09/04 | 741 | 741 | 741 | 741 | 1,000 |
| 2008/09/03 | 701 | 720 | 701 | 719 | 35,000 |
| 2008/09/02 | 700 | 700 | 700 | 700 | 1,000 |
| 2008/09/01 | 750 | 750 | 740 | 740 | 6,000 |
| 2008/08/27 | 740 | 740 | 740 | 740 | 2,000 |
| 2008/08/21 | 780 | 780 | 780 | 780 | 2,000 |
| 2008/08/18 | 800 | 800 | 800 | 800 | 1,000 |
| 2008/08/12 | 800 | 800 | 800 | 800 | 1,000 |
| 2008/08/08 | 820 | 820 | 820 | 820 | 1,000 |
| 2008/08/06 | 810 | 810 | 810 | 810 | 1,000 |
| 2008/08/04 | 824 | 826 | 824 | 826 | 3,000 |
| 2008/08/01 | 822 | 822 | 822 | 822 | 1,000 |
| 2008/07/31 | 818 | 818 | 818 | 818 | 1,000 |
| 2008/07/30 | 806 | 806 | 806 | 806 | 1,000 |
| 2008/07/29 | 800 | 800 | 799 | 799 | 4,000 |
| 2008/07/28 | 792 | 800 | 792 | 800 | 2,000 |
| 2008/07/24 | 785 | 794 | 785 | 785 | 9,000 |
| 2008/07/23 | 775 | 785 | 775 | 785 | 3,000 |
| 2008/07/22 | 768 | 775 | 768 | 775 | 2,000 |
| 2008/07/18 | 818 | 818 | 818 | 818 | 6,000 |
| 2008/07/15 | 800 | 800 | 800 | 800 | 1,000 |
| 2008/07/14 | 801 | 801 | 801 | 801 | 1,000 |
| 2008/07/10 | 800 | 800 | 800 | 800 | 1,000 |
| 2008/07/09 | 803 | 803 | 803 | 803 | 1,000 |
| 2008/07/07 | 830 | 830 | 825 | 829 | 21,000 |
| 2008/07/04 | 829 | 829 | 809 | 829 | 3,000 |
| 2008/07/03 | 830 | 830 | 829 | 829 | 3,000 |
| 2008/07/02 | 839 | 839 | 839 | 839 | 1,000 |
| 2008/07/01 | 843 | 843 | 830 | 830 | 3,000 |
| 2008/06/30 | 830 | 830 | 825 | 825 | 3,000 |
| 2008/06/27 | 830 | 830 | 830 | 830 | 4,000 |
| 2008/06/26 | 830 | 830 | 830 | 830 | 3,000 |
| 2008/06/25 | 830 | 830 | 830 | 830 | 4,000 |
| 2008/06/24 | 830 | 830 | 825 | 830 | 5,000 |
| 2008/06/23 | 830 | 830 | 830 | 830 | 6,000 |
| 2008/06/20 | 830 | 830 | 820 | 825 | 8,000 |
| 2008/06/19 | 830 | 830 | 830 | 830 | 5,000 |
| 2008/06/18 | 830 | 830 | 820 | 830 | 6,000 |
| 2008/06/17 | 825 | 825 | 825 | 825 | 3,000 |
| 2008/06/16 | 835 | 835 | 825 | 825 | 3,000 |
| 2008/06/12 | 813 | 813 | 813 | 813 | 1,000 |
| 2008/06/09 | 813 | 813 | 813 | 813 | 1,000 |
| 2008/06/06 | 813 | 813 | 813 | 813 | 2,000 |
| 2008/06/04 | 817 | 817 | 815 | 815 | 3,000 |
| 2008/06/03 | 817 | 817 | 817 | 817 | 1,000 |
| 2008/06/02 | 822 | 822 | 822 | 822 | 2,000 |
| 2008/05/30 | 811 | 811 | 811 | 811 | 1,000 |
| 2008/05/29 | 802 | 802 | 802 | 802 | 1,000 |
| 2008/05/28 | 811 | 811 | 800 | 800 | 6,000 |
| 2008/05/26 | 801 | 801 | 801 | 801 | 1,000 |
| 2008/05/23 | 800 | 800 | 800 | 800 | 1,000 |
| 2008/05/21 | 800 | 800 | 800 | 800 | 5,000 |
| 2008/05/20 | 791 | 800 | 791 | 800 | 4,000 |
| 2008/05/19 | 791 | 791 | 791 | 791 | 1,000 |
| 2008/05/16 | 799 | 799 | 799 | 799 | 1,000 |
| 2008/05/15 | 790 | 790 | 790 | 790 | 2,000 |
| 2008/05/14 | 789 | 789 | 780 | 785 | 10,000 |
| 2008/05/13 | 770 | 771 | 770 | 771 | 10,000 |
| 2008/05/12 | 761 | 770 | 760 | 770 | 11,000 |
| 2008/05/09 | 761 | 770 | 761 | 770 | 3,000 |
| 2008/05/08 | 760 | 760 | 760 | 760 | 2,000 |
| 2008/05/07 | 777 | 777 | 760 | 760 | 4,000 |
| 2008/04/30 | 751 | 760 | 751 | 760 | 6,000 |
| 2008/04/28 | 750 | 750 | 750 | 750 | 1,000 |
| 2008/04/25 | 750 | 750 | 750 | 750 | 3,000 |
| 2008/04/24 | 750 | 760 | 750 | 760 | 8,000 |
| 2008/04/23 | 730 | 760 | 730 | 760 | 4,000 |
| 2008/04/22 | 750 | 760 | 750 | 760 | 9,000 |
| 2008/04/21 | 750 | 750 | 750 | 750 | 4,000 |
| 2008/04/18 | 780 | 780 | 750 | 750 | 6,000 |
| 2008/04/17 | 740 | 750 | 740 | 750 | 22,000 |
| 2008/04/16 | 750 | 750 | 750 | 750 | 2,000 |
| 2008/04/15 | 750 | 750 | 750 | 750 | 4,000 |
| 2008/04/14 | 750 | 750 | 750 | 750 | 2,000 |
| 2008/04/10 | 750 | 750 | 750 | 750 | 13,000 |
| 2008/04/09 | 750 | 750 | 750 | 750 | 1,000 |
| 2008/04/07 | 750 | 750 | 750 | 750 | 4,000 |
| 2008/04/04 | 748 | 748 | 745 | 748 | 7,000 |
| 2008/04/03 | 728 | 728 | 728 | 728 | 4,000 |
| 2008/04/02 | 734 | 735 | 730 | 730 | 5,000 |
| 2008/04/01 | 770 | 770 | 770 | 770 | 1,000 |
| 2008/03/31 | 750 | 750 | 750 | 750 | 10,000 |
| 2008/03/28 | 731 | 731 | 728 | 728 | 5,000 |
| 2008/03/27 | 730 | 730 | 730 | 730 | 1,000 |
| 2008/03/26 | 728 | 728 | 728 | 728 | 2,000 |
| 2008/03/25 | 730 | 730 | 730 | 730 | 1,000 |
| 2008/03/24 | 780 | 780 | 780 | 780 | 1,000 |
| 2008/03/19 | 790 | 790 | 790 | 790 | 1,000 |
| 2008/03/18 | 800 | 800 | 800 | 800 | 1,000 |
| 2008/03/14 | 789 | 800 | 789 | 800 | 10,000 |
| 2008/03/12 | 800 | 823 | 800 | 800 | 60,000 |
| 2008/03/06 | 844 | 845 | 820 | 820 | 7,000 |
| 2008/03/05 | 820 | 820 | 820 | 820 | 4,000 |
| 2008/03/04 | 821 | 821 | 820 | 820 | 6,000 |
| 2008/03/03 | 823 | 824 | 820 | 824 | 22,000 |
| 2008/02/29 | 800 | 800 | 800 | 800 | 4,000 |
| 2008/02/26 | 800 | 800 | 791 | 800 | 5,000 |
| 2008/02/20 | 800 | 800 | 800 | 800 | 4,000 |
| 2008/02/19 | 778 | 780 | 778 | 780 | 2,000 |
| 2008/02/18 | 823 | 825 | 790 | 790 | 6,000 |
| 2008/02/15 | 826 | 826 | 825 | 825 | 2,000 |
| 2008/02/14 | 806 | 819 | 805 | 819 | 9,000 |
| 2008/02/13 | 822 | 823 | 820 | 820 | 8,000 |
| 2008/02/12 | 823 | 824 | 820 | 820 | 7,000 |
| 2008/02/08 | 814 | 837 | 814 | 837 | 3,000 |
| 2008/02/07 | 820 | 821 | 810 | 813 | 13,000 |
| 2008/02/06 | 800 | 800 | 800 | 800 | 1,000 |
| 2008/02/04 | 835 | 836 | 835 | 835 | 4,000 |
| 2008/02/01 | 810 | 812 | 810 | 812 | 2,000 |
| 2008/01/30 | 899 | 900 | 812 | 812 | 15,000 |
| 2008/01/25 | 820 | 820 | 819 | 819 | 2,000 |
| 2008/01/21 | 818 | 820 | 818 | 820 | 2,000 |
| 2008/01/18 | 790 | 820 | 790 | 820 | 4,000 |
| 2008/01/17 | 841 | 841 | 830 | 830 | 2,000 |
| 2008/01/16 | 850 | 850 | 845 | 845 | 4,000 |
| 2008/01/15 | 859 | 860 | 859 | 860 | 2,000 |
| 2008/01/11 | 859 | 860 | 859 | 859 | 7,000 |
| 2008/01/10 | 850 | 855 | 850 | 850 | 8,000 |
| 2008/01/09 | 835 | 835 | 835 | 835 | 1,000 |
| 2008/01/08 | 840 | 840 | 840 | 840 | 2,000 |
| 2008/01/07 | 840 | 840 | 840 | 840 | 1,000 |
| 2008/01/04 | 840 | 840 | 840 | 840 | 11,000 |