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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,603 | 1,613 | 1,603 | 1,610 | 2,500 |
| 2018/12/27 | 1,574 | 1,602 | 1,574 | 1,601 | 1,900 |
| 2018/12/26 | 1,621 | 1,638 | 1,563 | 1,566 | 5,400 |
| 2018/12/25 | 1,675 | 1,675 | 1,611 | 1,620 | 13,100 |
| 2018/12/21 | 1,693 | 1,698 | 1,660 | 1,679 | 1,900 |
| 2018/12/20 | 1,698 | 1,710 | 1,688 | 1,710 | 2,700 |
| 2018/12/19 | 1,760 | 1,760 | 1,700 | 1,709 | 17,800 |
| 2018/12/18 | 1,700 | 1,716 | 1,677 | 1,716 | 5,200 |
| 2018/12/17 | 1,713 | 1,716 | 1,702 | 1,716 | 1,000 |
| 2018/12/14 | 1,716 | 1,716 | 1,703 | 1,712 | 1,300 |
| 2018/12/13 | 1,725 | 1,729 | 1,718 | 1,720 | 1,200 |
| 2018/12/12 | 1,728 | 1,738 | 1,720 | 1,736 | 4,300 |
| 2018/12/11 | 1,722 | 1,734 | 1,716 | 1,720 | 3,600 |
| 2018/12/10 | 1,706 | 1,722 | 1,706 | 1,722 | 1,200 |
| 2018/12/07 | 1,715 | 1,728 | 1,715 | 1,718 | 1,300 |
| 2018/12/06 | 1,714 | 1,714 | 1,706 | 1,714 | 600 |
| 2018/12/05 | 1,691 | 1,695 | 1,691 | 1,695 | 800 |
| 2018/12/04 | 1,704 | 1,706 | 1,690 | 1,690 | 2,500 |
| 2018/12/03 | 1,724 | 1,724 | 1,704 | 1,704 | 2,400 |
| 2018/11/30 | 1,700 | 1,705 | 1,697 | 1,705 | 3,200 |
| 2018/11/29 | 1,703 | 1,703 | 1,697 | 1,698 | 1,900 |
| 2018/11/28 | 1,710 | 1,729 | 1,690 | 1,707 | 7,600 |
| 2018/11/27 | 1,725 | 1,772 | 1,710 | 1,711 | 10,400 |
| 2018/11/26 | 1,679 | 1,690 | 1,674 | 1,674 | 700 |
| 2018/11/22 | 1,664 | 1,670 | 1,648 | 1,655 | 8,000 |
| 2018/11/21 | 1,664 | 1,665 | 1,660 | 1,665 | 2,700 |
| 2018/11/20 | 1,665 | 1,665 | 1,648 | 1,663 | 3,900 |
| 2018/11/19 | 1,679 | 1,679 | 1,650 | 1,665 | 3,400 |
| 2018/11/16 | 1,689 | 1,689 | 1,662 | 1,680 | 4,600 |
| 2018/11/15 | 1,690 | 1,690 | 1,673 | 1,679 | 3,200 |
| 2018/11/14 | 1,679 | 1,688 | 1,672 | 1,672 | 2,800 |
| 2018/11/13 | 1,696 | 1,696 | 1,675 | 1,689 | 500 |
| 2018/11/12 | 1,679 | 1,686 | 1,679 | 1,679 | 400 |
| 2018/11/09 | 1,662 | 1,678 | 1,658 | 1,678 | 1,000 |
| 2018/11/08 | 1,679 | 1,680 | 1,679 | 1,679 | 400 |
| 2018/11/07 | 1,674 | 1,680 | 1,643 | 1,675 | 2,200 |
| 2018/11/06 | 1,685 | 1,699 | 1,673 | 1,673 | 2,600 |
| 2018/11/05 | 1,685 | 1,690 | 1,679 | 1,690 | 1,900 |
| 2018/11/02 | 1,662 | 1,675 | 1,657 | 1,675 | 2,800 |
| 2018/11/01 | 1,671 | 1,680 | 1,636 | 1,679 | 4,200 |
| 2018/10/31 | 1,684 | 1,684 | 1,651 | 1,672 | 4,700 |
| 2018/10/30 | 1,695 | 1,695 | 1,653 | 1,684 | 8,800 |
| 2018/10/29 | 1,626 | 1,650 | 1,574 | 1,650 | 4,700 |
| 2018/10/26 | 1,652 | 1,665 | 1,626 | 1,648 | 6,300 |
| 2018/10/25 | 1,652 | 1,653 | 1,635 | 1,649 | 2,000 |
| 2018/10/24 | 1,656 | 1,687 | 1,652 | 1,652 | 2,500 |
| 2018/10/23 | 1,671 | 1,671 | 1,652 | 1,652 | 4,800 |
| 2018/10/22 | 1,673 | 1,688 | 1,673 | 1,688 | 200 |
| 2018/10/19 | 1,637 | 1,689 | 1,637 | 1,689 | 5,200 |
| 2018/10/18 | 1,693 | 1,694 | 1,681 | 1,694 | 400 |
| 2018/10/17 | 1,690 | 1,691 | 1,690 | 1,691 | 900 |
| 2018/10/16 | 1,690 | 1,690 | 1,690 | 1,690 | 300 |
| 2018/10/15 | 1,700 | 1,702 | 1,622 | 1,690 | 11,200 |
| 2018/10/12 | 1,627 | 1,708 | 1,627 | 1,708 | 3,800 |
| 2018/10/11 | 1,724 | 1,727 | 1,633 | 1,667 | 15,000 |
| 2018/10/10 | 1,727 | 1,727 | 1,725 | 1,725 | 800 |
| 2018/10/09 | 1,727 | 1,729 | 1,725 | 1,725 | 1,100 |
| 2018/10/05 | 1,730 | 1,730 | 1,725 | 1,730 | 1,900 |
| 2018/10/04 | 1,726 | 1,729 | 1,726 | 1,729 | 800 |
| 2018/10/03 | 1,739 | 1,739 | 1,730 | 1,730 | 300 |
| 2018/10/02 | 1,741 | 1,741 | 1,735 | 1,740 | 900 |
| 2018/10/01 | 1,740 | 1,740 | 1,730 | 1,733 | 4,900 |
| 2018/09/28 | 1,721 | 1,726 | 1,721 | 1,726 | 2,100 |
| 2018/09/27 | 1,726 | 1,727 | 1,721 | 1,726 | 2,200 |
| 2018/09/26 | 1,730 | 1,735 | 1,721 | 1,728 | 1,900 |
| 2018/09/25 | 1,731 | 1,731 | 1,724 | 1,730 | 2,800 |
| 2018/09/21 | 1,730 | 1,731 | 1,729 | 1,730 | 3,100 |
| 2018/09/20 | 1,730 | 1,736 | 1,724 | 1,724 | 7,800 |
| 2018/09/19 | 1,733 | 1,733 | 1,730 | 1,730 | 900 |
| 2018/09/18 | 1,750 | 1,750 | 1,728 | 1,733 | 7,100 |
| 2018/09/14 | 1,750 | 1,751 | 1,750 | 1,751 | 1,500 |
| 2018/09/13 | 1,750 | 1,751 | 1,749 | 1,750 | 1,900 |
| 2018/09/12 | 1,750 | 1,750 | 1,750 | 1,750 | 3,300 |
| 2018/09/11 | 1,750 | 1,750 | 1,734 | 1,734 | 500 |
| 2018/09/10 | 1,745 | 1,759 | 1,745 | 1,750 | 15,200 |
| 2018/09/07 | 1,747 | 1,747 | 1,743 | 1,743 | 300 |
| 2018/09/06 | 1,743 | 1,750 | 1,743 | 1,750 | 6,100 |
| 2018/09/05 | 1,750 | 1,750 | 1,750 | 1,750 | 500 |
| 2018/09/04 | 1,750 | 1,757 | 1,748 | 1,750 | 24,700 |
| 2018/09/03 | 1,757 | 1,757 | 1,748 | 1,750 | 20,200 |
| 2018/08/31 | 1,753 | 1,760 | 1,748 | 1,760 | 1,700 |
| 2018/08/30 | 1,763 | 1,769 | 1,752 | 1,753 | 1,400 |
| 2018/08/29 | 1,777 | 1,777 | 1,752 | 1,770 | 5,200 |
| 2018/08/28 | 1,761 | 1,789 | 1,761 | 1,761 | 2,000 |
| 2018/08/27 | 1,764 | 1,765 | 1,761 | 1,761 | 700 |
| 2018/08/24 | 1,749 | 1,759 | 1,737 | 1,753 | 4,400 |
| 2018/08/23 | 1,760 | 1,760 | 1,755 | 1,755 | 400 |
| 2018/08/22 | 1,760 | 1,761 | 1,757 | 1,757 | 600 |
| 2018/08/21 | 1,760 | 1,761 | 1,760 | 1,760 | 2,200 |
| 2018/08/20 | 1,760 | 1,776 | 1,760 | 1,776 | 1,100 |
| 2018/08/17 | 1,784 | 1,784 | 1,750 | 1,751 | 11,600 |
| 2018/08/16 | 1,780 | 1,785 | 1,780 | 1,785 | 3,800 |
| 2018/08/15 | 1,786 | 1,786 | 1,761 | 1,761 | 4,700 |
| 2018/08/14 | 1,781 | 1,786 | 1,780 | 1,786 | 7,000 |
| 2018/08/13 | 1,760 | 1,781 | 1,760 | 1,780 | 5,900 |
| 2018/08/10 | 1,781 | 1,789 | 1,780 | 1,781 | 4,600 |
| 2018/08/09 | 1,781 | 1,781 | 1,781 | 1,781 | 1,300 |
| 2018/08/08 | 1,790 | 1,790 | 1,781 | 1,782 | 2,300 |
| 2018/08/07 | 1,804 | 1,804 | 1,781 | 1,792 | 2,800 |
| 2018/08/06 | 1,819 | 1,819 | 1,794 | 1,811 | 4,500 |
| 2018/08/03 | 1,800 | 1,869 | 1,800 | 1,814 | 12,200 |
| 2018/08/02 | 1,781 | 1,788 | 1,777 | 1,777 | 1,200 |
| 2018/08/01 | 1,779 | 1,792 | 1,760 | 1,792 | 5,500 |
| 2018/07/31 | 1,780 | 1,780 | 1,779 | 1,779 | 200 |
| 2018/07/30 | 1,796 | 1,796 | 1,781 | 1,781 | 4,800 |
| 2018/07/27 | 1,770 | 1,785 | 1,770 | 1,785 | 900 |
| 2018/07/26 | 1,765 | 1,770 | 1,765 | 1,768 | 1,700 |
| 2018/07/25 | 1,777 | 1,779 | 1,763 | 1,763 | 1,700 |
| 2018/07/24 | 1,778 | 1,778 | 1,760 | 1,777 | 600 |
| 2018/07/23 | 1,779 | 1,779 | 1,777 | 1,777 | 700 |
| 2018/07/20 | 1,789 | 1,790 | 1,779 | 1,780 | 14,300 |
| 2018/07/19 | 1,774 | 1,776 | 1,757 | 1,776 | 500 |
| 2018/07/18 | 1,770 | 1,773 | 1,764 | 1,768 | 7,000 |
| 2018/07/17 | 1,756 | 1,776 | 1,754 | 1,774 | 4,800 |
| 2018/07/13 | 1,779 | 1,792 | 1,776 | 1,776 | 6,800 |
| 2018/07/12 | 1,778 | 1,780 | 1,778 | 1,780 | 1,000 |
| 2018/07/11 | 1,799 | 1,799 | 1,768 | 1,773 | 25,800 |
| 2018/07/10 | 1,780 | 1,786 | 1,770 | 1,770 | 1,000 |
| 2018/07/09 | 1,781 | 1,781 | 1,710 | 1,776 | 10,800 |
| 2018/07/06 | 1,781 | 1,789 | 1,780 | 1,781 | 4,600 |
| 2018/07/05 | 1,791 | 1,791 | 1,765 | 1,782 | 7,300 |
| 2018/07/04 | 1,771 | 1,778 | 1,771 | 1,778 | 900 |
| 2018/07/03 | 1,772 | 1,785 | 1,768 | 1,768 | 7,900 |
| 2018/07/02 | 1,770 | 1,772 | 1,768 | 1,772 | 7,600 |
| 2018/06/29 | 1,761 | 1,768 | 1,761 | 1,768 | 1,800 |
| 2018/06/28 | 1,750 | 1,768 | 1,749 | 1,768 | 4,400 |
| 2018/06/27 | 1,761 | 1,763 | 1,760 | 1,760 | 800 |
| 2018/06/26 | 1,755 | 1,768 | 1,755 | 1,760 | 700 |
| 2018/06/25 | 1,764 | 1,768 | 1,761 | 1,761 | 1,100 |
| 2018/06/22 | 1,768 | 1,774 | 1,753 | 1,765 | 5,600 |
| 2018/06/21 | 1,761 | 1,775 | 1,757 | 1,770 | 4,100 |
| 2018/06/20 | 1,767 | 1,768 | 1,761 | 1,761 | 3,700 |
| 2018/06/19 | 1,761 | 1,768 | 1,761 | 1,768 | 2,200 |
| 2018/06/18 | 1,768 | 1,770 | 1,755 | 1,759 | 3,900 |
| 2018/06/15 | 1,768 | 1,775 | 1,768 | 1,768 | 1,300 |
| 2018/06/14 | 1,761 | 1,768 | 1,761 | 1,768 | 900 |
| 2018/06/13 | 1,765 | 1,777 | 1,761 | 1,761 | 5,200 |
| 2018/06/12 | 1,771 | 1,785 | 1,763 | 1,765 | 4,600 |
| 2018/06/11 | 1,772 | 1,804 | 1,766 | 1,771 | 5,300 |
| 2018/06/08 | 1,757 | 1,775 | 1,756 | 1,772 | 5,000 |
| 2018/06/07 | 1,768 | 1,769 | 1,755 | 1,756 | 3,900 |
| 2018/06/06 | 1,762 | 1,770 | 1,760 | 1,768 | 8,700 |
| 2018/06/05 | 1,760 | 1,762 | 1,760 | 1,762 | 3,700 |
| 2018/06/04 | 1,774 | 1,774 | 1,756 | 1,760 | 6,800 |
| 2018/06/01 | 1,770 | 1,770 | 1,757 | 1,769 | 4,300 |
| 2018/05/31 | 1,770 | 1,775 | 1,754 | 1,774 | 4,400 |
| 2018/05/30 | 1,761 | 1,769 | 1,760 | 1,769 | 7,700 |
| 2018/05/29 | 1,751 | 1,769 | 1,751 | 1,766 | 3,100 |
| 2018/05/28 | 1,756 | 1,763 | 1,750 | 1,751 | 4,700 |
| 2018/05/25 | 1,760 | 1,760 | 1,751 | 1,751 | 3,800 |
| 2018/05/24 | 1,760 | 1,763 | 1,751 | 1,763 | 9,800 |
| 2018/05/23 | 1,760 | 1,767 | 1,752 | 1,760 | 6,300 |
| 2018/05/22 | 1,762 | 1,773 | 1,751 | 1,761 | 9,400 |
| 2018/05/21 | 1,755 | 1,769 | 1,752 | 1,760 | 6,300 |
| 2018/05/18 | 1,759 | 1,760 | 1,742 | 1,759 | 3,400 |
| 2018/05/17 | 1,770 | 1,777 | 1,760 | 1,760 | 19,400 |
| 2018/05/16 | 1,775 | 1,775 | 1,770 | 1,770 | 5,700 |
| 2018/05/15 | 1,784 | 1,784 | 1,771 | 1,771 | 4,600 |
| 2018/05/14 | 1,777 | 1,789 | 1,764 | 1,770 | 6,300 |
| 2018/05/11 | 1,793 | 1,793 | 1,769 | 1,777 | 8,100 |
| 2018/05/10 | 1,780 | 1,789 | 1,771 | 1,789 | 3,400 |
| 2018/05/09 | 1,790 | 1,790 | 1,778 | 1,778 | 2,300 |
| 2018/05/08 | 1,781 | 1,781 | 1,780 | 1,780 | 800 |
| 2018/05/07 | 1,789 | 1,789 | 1,780 | 1,781 | 4,500 |
| 2018/05/02 | 1,780 | 1,780 | 1,765 | 1,779 | 3,100 |
| 2018/05/01 | 1,792 | 1,792 | 1,781 | 1,781 | 6,300 |
| 2018/04/27 | 1,797 | 1,797 | 1,765 | 1,780 | 12,700 |
| 2018/04/26 | 1,783 | 1,798 | 1,783 | 1,798 | 6,200 |
| 2018/04/25 | 1,765 | 1,777 | 1,765 | 1,777 | 1,600 |
| 2018/04/24 | 1,765 | 1,768 | 1,764 | 1,765 | 10,200 |
| 2018/04/23 | 1,765 | 1,765 | 1,751 | 1,764 | 4,000 |
| 2018/04/20 | 1,763 | 1,765 | 1,759 | 1,765 | 5,000 |
| 2018/04/19 | 1,765 | 1,768 | 1,765 | 1,765 | 900 |
| 2018/04/18 | 1,760 | 1,768 | 1,750 | 1,760 | 4,100 |
| 2018/04/17 | 1,768 | 1,768 | 1,760 | 1,768 | 5,300 |
| 2018/04/16 | 1,769 | 1,770 | 1,768 | 1,768 | 2,000 |
| 2018/04/13 | 1,760 | 1,770 | 1,757 | 1,770 | 2,500 |
| 2018/04/12 | 1,763 | 1,776 | 1,763 | 1,768 | 1,800 |
| 2018/04/11 | 1,760 | 1,762 | 1,760 | 1,762 | 1,900 |
| 2018/04/10 | 1,782 | 1,782 | 1,769 | 1,778 | 900 |
| 2018/04/09 | 1,757 | 1,787 | 1,757 | 1,785 | 8,400 |
| 2018/04/06 | 1,782 | 1,782 | 1,765 | 1,765 | 1,900 |
| 2018/04/05 | 1,782 | 1,795 | 1,782 | 1,787 | 6,400 |
| 2018/04/04 | 1,774 | 1,784 | 1,774 | 1,782 | 2,500 |
| 2018/04/03 | 1,778 | 1,784 | 1,765 | 1,777 | 2,400 |
| 2018/04/02 | 1,779 | 1,779 | 1,779 | 1,779 | 1,000 |
| 2018/03/30 | 1,766 | 1,791 | 1,766 | 1,779 | 1,700 |
| 2018/03/29 | 1,772 | 1,780 | 1,764 | 1,765 | 5,100 |
| 2018/03/28 | 1,785 | 1,799 | 1,727 | 1,776 | 7,200 |
| 2018/03/27 | 1,799 | 1,799 | 1,761 | 1,761 | 3,700 |
| 2018/03/26 | 1,799 | 1,819 | 1,740 | 1,785 | 8,600 |
| 2018/03/23 | 1,781 | 1,800 | 1,745 | 1,778 | 4,600 |
| 2018/03/22 | 1,751 | 1,811 | 1,751 | 1,802 | 6,100 |
| 2018/03/20 | 1,776 | 1,779 | 1,745 | 1,751 | 3,200 |
| 2018/03/19 | 1,812 | 1,813 | 1,694 | 1,788 | 14,300 |
| 2018/03/16 | 1,864 | 1,874 | 1,818 | 1,827 | 10,800 |
| 2018/03/15 | 1,862 | 1,886 | 1,857 | 1,875 | 13,600 |
| 2018/03/14 | 1,858 | 1,863 | 1,858 | 1,862 | 4,400 |
| 2018/03/13 | 1,863 | 1,864 | 1,860 | 1,864 | 5,400 |
| 2018/03/12 | 1,863 | 1,863 | 1,845 | 1,862 | 14,900 |
| 2018/03/09 | 1,870 | 1,870 | 1,861 | 1,863 | 2,700 |
| 2018/03/08 | 1,863 | 1,880 | 1,860 | 1,870 | 4,600 |
| 2018/03/07 | 1,863 | 1,865 | 1,816 | 1,863 | 7,000 |
| 2018/03/06 | 1,864 | 1,886 | 1,864 | 1,867 | 3,000 |
| 2018/03/05 | 1,850 | 1,890 | 1,846 | 1,889 | 8,700 |
| 2018/03/02 | 1,872 | 1,895 | 1,861 | 1,890 | 5,200 |
| 2018/03/01 | 1,901 | 1,912 | 1,890 | 1,909 | 7,100 |
| 2018/02/28 | 1,920 | 1,965 | 1,912 | 1,914 | 17,000 |
| 2018/02/27 | 1,850 | 1,910 | 1,849 | 1,904 | 11,300 |
| 2018/02/26 | 1,850 | 1,850 | 1,843 | 1,850 | 3,500 |
| 2018/02/23 | 1,856 | 1,856 | 1,838 | 1,848 | 1,800 |
| 2018/02/22 | 1,865 | 1,865 | 1,831 | 1,834 | 12,500 |
| 2018/02/21 | 1,856 | 1,865 | 1,844 | 1,849 | 6,800 |
| 2018/02/20 | 1,785 | 1,880 | 1,785 | 1,877 | 14,100 |
| 2018/02/19 | 1,799 | 1,799 | 1,750 | 1,794 | 9,800 |
| 2018/02/16 | 1,781 | 1,794 | 1,781 | 1,788 | 4,100 |
| 2018/02/15 | 1,799 | 1,799 | 1,772 | 1,785 | 5,700 |
| 2018/02/14 | 1,830 | 1,830 | 1,785 | 1,819 | 11,300 |
| 2018/02/13 | 1,830 | 1,830 | 1,790 | 1,811 | 7,600 |
| 2018/02/09 | 1,771 | 1,798 | 1,767 | 1,794 | 6,900 |
| 2018/02/08 | 1,823 | 1,831 | 1,796 | 1,816 | 7,700 |
| 2018/02/07 | 1,880 | 1,979 | 1,825 | 1,833 | 17,200 |
| 2018/02/06 | 1,820 | 1,830 | 1,739 | 1,825 | 38,100 |
| 2018/02/05 | 1,803 | 1,830 | 1,771 | 1,824 | 15,600 |
| 2018/02/02 | 1,817 | 1,850 | 1,801 | 1,830 | 6,100 |
| 2018/02/01 | 1,820 | 1,838 | 1,820 | 1,838 | 2,400 |
| 2018/01/31 | 1,789 | 1,875 | 1,789 | 1,820 | 10,500 |
| 2018/01/30 | 1,801 | 1,802 | 1,789 | 1,789 | 14,500 |
| 2018/01/29 | 1,794 | 1,801 | 1,790 | 1,800 | 16,300 |
| 2018/01/26 | 1,775 | 1,791 | 1,775 | 1,781 | 22,200 |
| 2018/01/25 | 1,737 | 1,775 | 1,737 | 1,775 | 10,700 |
| 2018/01/24 | 1,740 | 1,740 | 1,709 | 1,738 | 17,600 |
| 2018/01/23 | 1,675 | 1,740 | 1,674 | 1,740 | 28,200 |
| 2018/01/22 | 1,667 | 1,681 | 1,667 | 1,675 | 7,600 |
| 2018/01/19 | 1,664 | 1,681 | 1,664 | 1,674 | 9,000 |
| 2018/01/18 | 1,670 | 1,677 | 1,664 | 1,664 | 3,600 |
| 2018/01/17 | 1,665 | 1,678 | 1,665 | 1,678 | 2,000 |
| 2018/01/16 | 1,664 | 1,676 | 1,664 | 1,665 | 8,600 |
| 2018/01/15 | 1,666 | 1,685 | 1,650 | 1,677 | 56,500 |
| 2018/01/12 | 1,663 | 1,668 | 1,660 | 1,663 | 15,500 |
| 2018/01/11 | 1,658 | 1,664 | 1,654 | 1,663 | 3,500 |
| 2018/01/10 | 1,666 | 1,667 | 1,660 | 1,660 | 9,600 |
| 2018/01/09 | 1,650 | 1,668 | 1,650 | 1,652 | 9,700 |
| 2018/01/05 | 1,650 | 1,670 | 1,650 | 1,655 | 11,300 |
| 2018/01/04 | 1,677 | 1,677 | 1,654 | 1,655 | 15,100 |