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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,180 | 1,192 | 1,180 | 1,186 | 13,800 |
| 2015/12/29 | 1,165 | 1,168 | 1,162 | 1,168 | 800 |
| 2015/12/28 | 1,156 | 1,161 | 1,156 | 1,156 | 5,200 |
| 2015/12/25 | 1,174 | 1,180 | 1,147 | 1,149 | 10,200 |
| 2015/12/24 | 1,178 | 1,186 | 1,173 | 1,173 | 3,100 |
| 2015/12/22 | 1,174 | 1,179 | 1,172 | 1,178 | 5,100 |
| 2015/12/21 | 1,191 | 1,191 | 1,172 | 1,174 | 6,100 |
| 2015/12/18 | 1,193 | 1,194 | 1,179 | 1,179 | 3,900 |
| 2015/12/17 | 1,190 | 1,195 | 1,184 | 1,184 | 1,700 |
| 2015/12/16 | 1,195 | 1,195 | 1,180 | 1,184 | 1,300 |
| 2015/12/15 | 1,215 | 1,215 | 1,175 | 1,186 | 20,100 |
| 2015/12/14 | 1,186 | 1,190 | 1,180 | 1,185 | 6,600 |
| 2015/12/11 | 1,190 | 1,200 | 1,184 | 1,200 | 7,300 |
| 2015/12/10 | 1,180 | 1,198 | 1,176 | 1,198 | 5,300 |
| 2015/12/09 | 1,194 | 1,205 | 1,181 | 1,181 | 9,000 |
| 2015/12/08 | 1,198 | 1,208 | 1,192 | 1,192 | 25,000 |
| 2015/12/07 | 1,199 | 1,200 | 1,192 | 1,198 | 15,900 |
| 2015/12/04 | 1,195 | 1,199 | 1,187 | 1,199 | 4,600 |
| 2015/12/03 | 1,200 | 1,200 | 1,194 | 1,196 | 6,600 |
| 2015/12/02 | 1,207 | 1,207 | 1,189 | 1,199 | 7,900 |
| 2015/12/01 | 1,202 | 1,202 | 1,195 | 1,195 | 2,300 |
| 2015/11/30 | 1,200 | 1,204 | 1,196 | 1,202 | 14,500 |
| 2015/11/27 | 1,195 | 1,195 | 1,186 | 1,190 | 2,100 |
| 2015/11/26 | 1,175 | 1,193 | 1,171 | 1,193 | 9,500 |
| 2015/11/25 | 1,170 | 1,170 | 1,170 | 1,170 | 1,100 |
| 2015/11/24 | 1,160 | 1,200 | 1,159 | 1,170 | 18,300 |
| 2015/11/20 | 1,156 | 1,163 | 1,156 | 1,160 | 6,800 |
| 2015/11/19 | 1,162 | 1,165 | 1,160 | 1,160 | 8,900 |
| 2015/11/18 | 1,162 | 1,165 | 1,160 | 1,161 | 4,200 |
| 2015/11/17 | 1,170 | 1,178 | 1,160 | 1,161 | 7,000 |
| 2015/11/16 | 1,161 | 1,165 | 1,160 | 1,161 | 5,000 |
| 2015/11/13 | 1,170 | 1,171 | 1,161 | 1,165 | 4,200 |
| 2015/11/12 | 1,165 | 1,179 | 1,165 | 1,166 | 2,400 |
| 2015/11/11 | 1,173 | 1,173 | 1,163 | 1,165 | 2,700 |
| 2015/11/10 | 1,165 | 1,178 | 1,160 | 1,165 | 12,800 |
| 2015/11/09 | 1,165 | 1,169 | 1,164 | 1,165 | 4,600 |
| 2015/11/06 | 1,161 | 1,168 | 1,161 | 1,163 | 6,300 |
| 2015/11/05 | 1,160 | 1,178 | 1,160 | 1,161 | 8,100 |
| 2015/11/04 | 1,170 | 1,179 | 1,166 | 1,169 | 6,900 |
| 2015/11/02 | 1,197 | 1,197 | 1,168 | 1,168 | 6,700 |
| 2015/10/30 | 1,168 | 1,184 | 1,168 | 1,184 | 5,600 |
| 2015/10/29 | 1,178 | 1,178 | 1,167 | 1,168 | 6,500 |
| 2015/10/28 | 1,208 | 1,208 | 1,165 | 1,178 | 15,900 |
| 2015/10/27 | 1,170 | 1,175 | 1,158 | 1,172 | 10,800 |
| 2015/10/26 | 1,172 | 1,176 | 1,165 | 1,172 | 9,500 |
| 2015/10/23 | 1,172 | 1,172 | 1,163 | 1,163 | 20,900 |
| 2015/10/22 | 1,167 | 1,174 | 1,166 | 1,174 | 2,400 |
| 2015/10/21 | 1,159 | 1,169 | 1,159 | 1,163 | 14,700 |
| 2015/10/20 | 1,160 | 1,164 | 1,158 | 1,159 | 15,400 |
| 2015/10/19 | 1,159 | 1,161 | 1,155 | 1,160 | 6,500 |
| 2015/10/16 | 1,160 | 1,163 | 1,159 | 1,160 | 19,100 |
| 2015/10/15 | 1,161 | 1,165 | 1,157 | 1,161 | 3,700 |
| 2015/10/14 | 1,165 | 1,165 | 1,156 | 1,160 | 11,500 |
| 2015/10/13 | 1,170 | 1,170 | 1,158 | 1,161 | 12,100 |
| 2015/10/09 | 1,169 | 1,180 | 1,160 | 1,162 | 10,200 |
| 2015/10/08 | 1,172 | 1,173 | 1,169 | 1,169 | 3,800 |
| 2015/10/07 | 1,174 | 1,180 | 1,168 | 1,170 | 3,400 |
| 2015/10/06 | 1,181 | 1,182 | 1,172 | 1,174 | 1,700 |
| 2015/10/05 | 1,185 | 1,185 | 1,160 | 1,179 | 6,500 |
| 2015/10/02 | 1,191 | 1,191 | 1,142 | 1,155 | 6,600 |
| 2015/10/01 | 1,172 | 1,189 | 1,172 | 1,180 | 2,000 |
| 2015/09/30 | 1,194 | 1,194 | 1,164 | 1,168 | 7,100 |
| 2015/09/29 | 1,209 | 1,209 | 1,159 | 1,159 | 4,400 |
| 2015/09/28 | 1,218 | 1,225 | 1,200 | 1,209 | 2,400 |
| 2015/09/25 | 1,208 | 1,220 | 1,185 | 1,218 | 2,400 |
| 2015/09/24 | 1,200 | 1,220 | 1,197 | 1,208 | 6,800 |
| 2015/09/18 | 1,198 | 1,210 | 1,194 | 1,210 | 1,600 |
| 2015/09/17 | 1,190 | 1,197 | 1,183 | 1,189 | 2,800 |
| 2015/09/16 | 1,200 | 1,200 | 1,170 | 1,190 | 4,100 |
| 2015/09/15 | 1,200 | 1,200 | 1,190 | 1,200 | 6,600 |
| 2015/09/14 | 1,199 | 1,200 | 1,181 | 1,200 | 1,900 |
| 2015/09/11 | 1,187 | 1,230 | 1,181 | 1,199 | 6,000 |
| 2015/09/10 | 1,200 | 1,202 | 1,189 | 1,200 | 6,400 |
| 2015/09/09 | 1,200 | 1,228 | 1,200 | 1,228 | 3,000 |
| 2015/09/08 | 1,205 | 1,205 | 1,197 | 1,199 | 2,900 |
| 2015/09/07 | 1,200 | 1,215 | 1,160 | 1,205 | 5,600 |
| 2015/09/04 | 1,289 | 1,290 | 1,201 | 1,260 | 3,800 |
| 2015/09/03 | 1,260 | 1,260 | 1,171 | 1,259 | 2,500 |
| 2015/09/02 | 1,240 | 1,267 | 1,240 | 1,260 | 1,300 |
| 2015/09/01 | 1,300 | 1,300 | 1,269 | 1,270 | 2,400 |
| 2015/08/31 | 1,319 | 1,319 | 1,271 | 1,300 | 6,700 |
| 2015/08/28 | 1,275 | 1,299 | 1,270 | 1,297 | 4,500 |
| 2015/08/27 | 1,250 | 1,281 | 1,240 | 1,269 | 1,800 |
| 2015/08/26 | 1,180 | 1,236 | 1,130 | 1,236 | 3,100 |
| 2015/08/25 | 1,142 | 1,215 | 1,128 | 1,200 | 8,400 |
| 2015/08/24 | 1,230 | 1,242 | 1,222 | 1,232 | 7,300 |
| 2015/08/21 | 1,280 | 1,282 | 1,278 | 1,280 | 3,500 |
| 2015/08/20 | 1,298 | 1,298 | 1,282 | 1,290 | 1,800 |
| 2015/08/19 | 1,302 | 1,302 | 1,302 | 1,302 | 200 |
| 2015/08/18 | 1,307 | 1,307 | 1,284 | 1,284 | 600 |
| 2015/08/17 | 1,309 | 1,309 | 1,296 | 1,296 | 2,000 |
| 2015/08/14 | 1,281 | 1,281 | 1,280 | 1,280 | 1,200 |
| 2015/08/13 | 1,280 | 1,290 | 1,278 | 1,286 | 11,600 |
| 2015/08/12 | 1,280 | 1,299 | 1,280 | 1,280 | 6,900 |
| 2015/08/11 | 1,290 | 1,300 | 1,285 | 1,285 | 5,800 |
| 2015/08/10 | 1,295 | 1,304 | 1,290 | 1,290 | 4,300 |
| 2015/08/07 | 1,310 | 1,311 | 1,290 | 1,295 | 13,300 |
| 2015/08/06 | 1,311 | 1,320 | 1,308 | 1,308 | 4,400 |
| 2015/08/05 | 1,310 | 1,313 | 1,310 | 1,310 | 2,200 |
| 2015/08/04 | 1,325 | 1,325 | 1,308 | 1,310 | 4,800 |
| 2015/08/03 | 1,324 | 1,337 | 1,323 | 1,337 | 6,500 |
| 2015/07/31 | 1,319 | 1,320 | 1,306 | 1,314 | 3,100 |
| 2015/07/30 | 1,320 | 1,328 | 1,320 | 1,320 | 3,000 |
| 2015/07/29 | 1,332 | 1,332 | 1,323 | 1,329 | 5,300 |
| 2015/07/28 | 1,327 | 1,332 | 1,320 | 1,323 | 7,700 |
| 2015/07/27 | 1,323 | 1,330 | 1,323 | 1,327 | 3,100 |
| 2015/07/24 | 1,330 | 1,335 | 1,321 | 1,321 | 6,800 |
| 2015/07/23 | 1,332 | 1,337 | 1,328 | 1,330 | 6,300 |
| 2015/07/22 | 1,343 | 1,346 | 1,331 | 1,331 | 3,400 |
| 2015/07/21 | 1,363 | 1,367 | 1,342 | 1,342 | 2,200 |
| 2015/07/17 | 1,375 | 1,375 | 1,345 | 1,345 | 17,500 |
| 2015/07/16 | 1,352 | 1,354 | 1,336 | 1,345 | 3,900 |
| 2015/07/15 | 1,355 | 1,355 | 1,336 | 1,352 | 2,000 |
| 2015/07/14 | 1,359 | 1,359 | 1,329 | 1,355 | 5,800 |
| 2015/07/13 | 1,326 | 1,330 | 1,324 | 1,330 | 2,800 |
| 2015/07/10 | 1,321 | 1,334 | 1,321 | 1,321 | 1,000 |
| 2015/07/09 | 1,364 | 1,364 | 1,314 | 1,323 | 21,700 |
| 2015/07/08 | 1,346 | 1,352 | 1,331 | 1,334 | 2,900 |
| 2015/07/07 | 1,341 | 1,353 | 1,340 | 1,350 | 3,800 |
| 2015/07/06 | 1,349 | 1,349 | 1,340 | 1,349 | 2,200 |
| 2015/07/03 | 1,348 | 1,349 | 1,341 | 1,349 | 600 |
| 2015/07/02 | 1,347 | 1,351 | 1,343 | 1,351 | 1,700 |
| 2015/07/01 | 1,340 | 1,346 | 1,340 | 1,346 | 1,600 |
| 2015/06/30 | 1,351 | 1,351 | 1,323 | 1,340 | 5,500 |
| 2015/06/29 | 1,330 | 1,339 | 1,321 | 1,332 | 3,000 |
| 2015/06/26 | 1,340 | 1,346 | 1,340 | 1,346 | 2,500 |
| 2015/06/25 | 1,341 | 1,345 | 1,338 | 1,341 | 800 |
| 2015/06/24 | 1,336 | 1,345 | 1,334 | 1,340 | 1,300 |
| 2015/06/23 | 1,339 | 1,339 | 1,339 | 1,339 | 900 |
| 2015/06/22 | 1,335 | 1,350 | 1,325 | 1,350 | 1,800 |
| 2015/06/19 | 1,335 | 1,336 | 1,334 | 1,335 | 1,200 |
| 2015/06/18 | 1,327 | 1,329 | 1,321 | 1,321 | 8,100 |
| 2015/06/17 | 1,326 | 1,328 | 1,326 | 1,328 | 3,800 |
| 2015/06/16 | 1,330 | 1,339 | 1,330 | 1,339 | 1,600 |
| 2015/06/15 | 1,325 | 1,336 | 1,325 | 1,336 | 5,600 |
| 2015/06/12 | 1,337 | 1,340 | 1,335 | 1,337 | 2,200 |
| 2015/06/11 | 1,354 | 1,354 | 1,354 | 1,354 | 500 |
| 2015/06/10 | 1,349 | 1,349 | 1,331 | 1,331 | 4,900 |
| 2015/06/09 | 1,347 | 1,348 | 1,340 | 1,340 | 3,800 |
| 2015/06/08 | 1,340 | 1,358 | 1,340 | 1,340 | 3,900 |
| 2015/06/05 | 1,341 | 1,343 | 1,340 | 1,340 | 2,200 |
| 2015/06/04 | 1,359 | 1,359 | 1,344 | 1,351 | 1,900 |
| 2015/06/03 | 1,362 | 1,362 | 1,341 | 1,350 | 4,000 |
| 2015/06/02 | 1,360 | 1,362 | 1,342 | 1,362 | 4,200 |
| 2015/06/01 | 1,373 | 1,373 | 1,358 | 1,360 | 8,700 |
| 2015/05/29 | 1,354 | 1,354 | 1,346 | 1,346 | 5,600 |
| 2015/05/28 | 1,335 | 1,350 | 1,335 | 1,346 | 6,400 |
| 2015/05/27 | 1,332 | 1,343 | 1,330 | 1,342 | 4,400 |
| 2015/05/26 | 1,334 | 1,334 | 1,326 | 1,331 | 5,200 |
| 2015/05/25 | 1,330 | 1,334 | 1,328 | 1,330 | 10,400 |
| 2015/05/22 | 1,330 | 1,335 | 1,328 | 1,335 | 2,500 |
| 2015/05/21 | 1,330 | 1,334 | 1,328 | 1,330 | 1,800 |
| 2015/05/20 | 1,330 | 1,340 | 1,330 | 1,332 | 6,000 |
| 2015/05/19 | 1,331 | 1,332 | 1,330 | 1,330 | 1,900 |
| 2015/05/18 | 1,343 | 1,343 | 1,332 | 1,334 | 2,300 |
| 2015/05/15 | 1,334 | 1,345 | 1,325 | 1,340 | 3,700 |
| 2015/05/14 | 1,336 | 1,345 | 1,316 | 1,334 | 12,500 |
| 2015/05/13 | 1,335 | 1,340 | 1,335 | 1,340 | 900 |
| 2015/05/12 | 1,331 | 1,335 | 1,330 | 1,334 | 3,700 |
| 2015/05/11 | 1,334 | 1,335 | 1,320 | 1,334 | 8,900 |
| 2015/05/08 | 1,334 | 1,344 | 1,331 | 1,334 | 2,100 |
| 2015/05/07 | 1,365 | 1,365 | 1,335 | 1,335 | 7,400 |
| 2015/05/01 | 1,330 | 1,333 | 1,330 | 1,330 | 4,500 |
| 2015/04/30 | 1,330 | 1,339 | 1,330 | 1,339 | 4,000 |
| 2015/04/28 | 1,349 | 1,353 | 1,349 | 1,349 | 3,800 |
| 2015/04/27 | 1,325 | 1,350 | 1,325 | 1,350 | 9,500 |
| 2015/04/24 | 1,328 | 1,330 | 1,325 | 1,325 | 4,400 |
| 2015/04/23 | 1,328 | 1,340 | 1,326 | 1,328 | 9,600 |
| 2015/04/22 | 1,315 | 1,334 | 1,311 | 1,325 | 10,500 |
| 2015/04/21 | 1,341 | 1,341 | 1,336 | 1,336 | 7,100 |
| 2015/04/20 | 1,341 | 1,345 | 1,340 | 1,345 | 4,400 |
| 2015/04/17 | 1,345 | 1,349 | 1,345 | 1,345 | 2,300 |
| 2015/04/16 | 1,346 | 1,346 | 1,344 | 1,345 | 1,800 |
| 2015/04/15 | 1,350 | 1,352 | 1,349 | 1,350 | 11,500 |
| 2015/04/14 | 1,350 | 1,356 | 1,345 | 1,350 | 14,900 |
| 2015/04/13 | 1,350 | 1,357 | 1,350 | 1,350 | 4,100 |
| 2015/04/10 | 1,342 | 1,350 | 1,342 | 1,350 | 800 |
| 2015/04/09 | 1,355 | 1,356 | 1,340 | 1,340 | 11,200 |
| 2015/04/08 | 1,363 | 1,364 | 1,354 | 1,363 | 2,400 |
| 2015/04/07 | 1,364 | 1,364 | 1,360 | 1,364 | 2,100 |
| 2015/04/06 | 1,351 | 1,353 | 1,351 | 1,353 | 4,000 |
| 2015/04/03 | 1,361 | 1,363 | 1,361 | 1,362 | 1,900 |
| 2015/04/02 | 1,351 | 1,361 | 1,351 | 1,359 | 1,800 |
| 2015/04/01 | 1,363 | 1,364 | 1,356 | 1,356 | 4,900 |
| 2015/03/31 | 1,348 | 1,369 | 1,348 | 1,364 | 1,400 |
| 2015/03/30 | 1,377 | 1,377 | 1,346 | 1,346 | 6,600 |
| 2015/03/27 | 1,350 | 1,350 | 1,334 | 1,336 | 7,300 |
| 2015/03/26 | 1,350 | 1,356 | 1,346 | 1,348 | 4,600 |
| 2015/03/25 | 1,355 | 1,355 | 1,342 | 1,346 | 3,500 |
| 2015/03/24 | 1,358 | 1,372 | 1,340 | 1,350 | 15,200 |
| 2015/03/23 | 1,358 | 1,369 | 1,358 | 1,369 | 5,400 |
| 2015/03/20 | 1,355 | 1,358 | 1,346 | 1,358 | 1,400 |
| 2015/03/19 | 1,344 | 1,355 | 1,344 | 1,355 | 4,100 |
| 2015/03/18 | 1,345 | 1,345 | 1,336 | 1,344 | 5,600 |
| 2015/03/17 | 1,330 | 1,350 | 1,330 | 1,344 | 10,200 |
| 2015/03/16 | 1,330 | 1,335 | 1,330 | 1,330 | 5,400 |
| 2015/03/13 | 1,330 | 1,332 | 1,328 | 1,330 | 14,300 |
| 2015/03/12 | 1,334 | 1,334 | 1,330 | 1,332 | 7,700 |
| 2015/03/11 | 1,336 | 1,337 | 1,333 | 1,334 | 12,400 |
| 2015/03/10 | 1,340 | 1,340 | 1,335 | 1,336 | 1,700 |
| 2015/03/09 | 1,354 | 1,354 | 1,330 | 1,339 | 13,100 |
| 2015/03/06 | 1,345 | 1,355 | 1,335 | 1,345 | 10,300 |
| 2015/03/05 | 1,356 | 1,358 | 1,345 | 1,345 | 4,100 |
| 2015/03/04 | 1,360 | 1,360 | 1,345 | 1,356 | 4,900 |
| 2015/03/03 | 1,364 | 1,371 | 1,362 | 1,362 | 7,900 |
| 2015/03/02 | 1,377 | 1,377 | 1,341 | 1,362 | 13,900 |
| 2015/02/27 | 1,334 | 1,340 | 1,334 | 1,340 | 3,000 |
| 2015/02/26 | 1,323 | 1,334 | 1,309 | 1,334 | 4,800 |
| 2015/02/25 | 1,344 | 1,347 | 1,300 | 1,313 | 24,700 |
| 2015/02/24 | 1,329 | 1,335 | 1,329 | 1,335 | 2,600 |
| 2015/02/23 | 1,325 | 1,325 | 1,320 | 1,320 | 7,300 |
| 2015/02/20 | 1,330 | 1,330 | 1,313 | 1,325 | 1,700 |
| 2015/02/19 | 1,315 | 1,325 | 1,313 | 1,321 | 1,900 |
| 2015/02/18 | 1,318 | 1,322 | 1,318 | 1,320 | 2,300 |
| 2015/02/17 | 1,325 | 1,329 | 1,320 | 1,320 | 4,300 |
| 2015/02/16 | 1,322 | 1,326 | 1,321 | 1,324 | 4,300 |
| 2015/02/13 | 1,316 | 1,317 | 1,316 | 1,317 | 200 |
| 2015/02/12 | 1,327 | 1,329 | 1,316 | 1,322 | 3,600 |
| 2015/02/10 | 1,311 | 1,327 | 1,311 | 1,326 | 2,000 |
| 2015/02/09 | 1,310 | 1,315 | 1,310 | 1,315 | 1,700 |
| 2015/02/06 | 1,307 | 1,315 | 1,307 | 1,310 | 2,800 |
| 2015/02/05 | 1,311 | 1,311 | 1,302 | 1,310 | 6,800 |
| 2015/02/04 | 1,312 | 1,319 | 1,310 | 1,311 | 7,600 |
| 2015/02/03 | 1,310 | 1,314 | 1,308 | 1,310 | 4,500 |
| 2015/02/02 | 1,310 | 1,313 | 1,307 | 1,310 | 7,500 |
| 2015/01/30 | 1,304 | 1,306 | 1,304 | 1,306 | 4,100 |
| 2015/01/29 | 1,300 | 1,313 | 1,300 | 1,303 | 6,100 |
| 2015/01/28 | 1,334 | 1,334 | 1,300 | 1,303 | 14,700 |
| 2015/01/27 | 1,280 | 1,314 | 1,280 | 1,304 | 10,800 |
| 2015/01/26 | 1,310 | 1,311 | 1,256 | 1,300 | 23,600 |
| 2015/01/23 | 1,310 | 1,324 | 1,310 | 1,315 | 8,600 |
| 2015/01/22 | 1,335 | 1,335 | 1,300 | 1,316 | 14,500 |
| 2015/01/21 | 1,353 | 1,355 | 1,346 | 1,346 | 8,800 |
| 2015/01/20 | 1,360 | 1,363 | 1,355 | 1,356 | 2,800 |
| 2015/01/19 | 1,361 | 1,364 | 1,361 | 1,362 | 1,500 |
| 2015/01/16 | 1,362 | 1,365 | 1,357 | 1,360 | 1,600 |
| 2015/01/15 | 1,364 | 1,364 | 1,355 | 1,360 | 2,200 |
| 2015/01/14 | 1,354 | 1,369 | 1,354 | 1,365 | 2,600 |
| 2015/01/13 | 1,370 | 1,370 | 1,355 | 1,356 | 3,100 |
| 2015/01/09 | 1,380 | 1,380 | 1,363 | 1,363 | 3,100 |
| 2015/01/08 | 1,380 | 1,382 | 1,362 | 1,371 | 33,900 |
| 2015/01/07 | 1,371 | 1,379 | 1,370 | 1,373 | 3,800 |
| 2015/01/06 | 1,381 | 1,381 | 1,375 | 1,379 | 2,400 |
| 2015/01/05 | 1,395 | 1,395 | 1,370 | 1,381 | 15,700 |