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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,658 | 1,665 | 1,658 | 1,665 | 1,600 |
| 2023/12/28 | 1,647 | 1,675 | 1,645 | 1,675 | 6,200 |
| 2023/12/27 | 1,630 | 1,666 | 1,627 | 1,665 | 7,100 |
| 2023/12/26 | 1,615 | 1,626 | 1,614 | 1,625 | 2,400 |
| 2023/12/25 | 1,608 | 1,631 | 1,588 | 1,617 | 5,100 |
| 2023/12/22 | 1,609 | 1,609 | 1,596 | 1,607 | 1,900 |
| 2023/12/21 | 1,603 | 1,610 | 1,600 | 1,609 | 1,600 |
| 2023/12/20 | 1,601 | 1,605 | 1,601 | 1,605 | 1,300 |
| 2023/12/19 | 1,606 | 1,606 | 1,599 | 1,599 | 1,800 |
| 2023/12/18 | 1,615 | 1,615 | 1,607 | 1,614 | 1,200 |
| 2023/12/15 | 1,603 | 1,607 | 1,603 | 1,607 | 400 |
| 2023/12/14 | 1,613 | 1,613 | 1,600 | 1,603 | 1,300 |
| 2023/12/13 | 1,602 | 1,603 | 1,592 | 1,602 | 20,500 |
| 2023/12/12 | 1,608 | 1,620 | 1,591 | 1,600 | 10,300 |
| 2023/12/11 | 1,617 | 1,620 | 1,601 | 1,606 | 5,900 |
| 2023/12/08 | 1,601 | 1,608 | 1,597 | 1,608 | 8,300 |
| 2023/12/07 | 1,606 | 1,609 | 1,574 | 1,609 | 5,700 |
| 2023/12/06 | 1,604 | 1,606 | 1,603 | 1,603 | 800 |
| 2023/12/05 | 1,601 | 1,615 | 1,598 | 1,611 | 3,200 |
| 2023/12/04 | 1,601 | 1,604 | 1,600 | 1,604 | 1,700 |
| 2023/12/01 | 1,602 | 1,602 | 1,573 | 1,595 | 19,000 |
| 2023/11/30 | 1,596 | 1,597 | 1,588 | 1,594 | 9,700 |
| 2023/11/29 | 1,605 | 1,605 | 1,573 | 1,596 | 13,100 |
| 2023/11/28 | 1,607 | 1,607 | 1,596 | 1,600 | 3,600 |
| 2023/11/27 | 1,602 | 1,602 | 1,598 | 1,600 | 2,200 |
| 2023/11/24 | 1,610 | 1,610 | 1,596 | 1,603 | 5,800 |
| 2023/11/22 | 1,582 | 1,616 | 1,582 | 1,609 | 4,500 |
| 2023/11/21 | 1,600 | 1,600 | 1,573 | 1,585 | 3,000 |
| 2023/11/20 | 1,602 | 1,610 | 1,598 | 1,606 | 1,600 |
| 2023/11/17 | 1,600 | 1,613 | 1,595 | 1,600 | 4,400 |
| 2023/11/16 | 1,612 | 1,612 | 1,596 | 1,600 | 2,100 |
| 2023/11/15 | 1,636 | 1,636 | 1,607 | 1,613 | 1,500 |
| 2023/11/14 | 1,609 | 1,630 | 1,604 | 1,629 | 2,600 |
| 2023/11/13 | 1,620 | 1,627 | 1,609 | 1,609 | 1,700 |
| 2023/11/10 | 1,604 | 1,633 | 1,604 | 1,614 | 3,000 |
| 2023/11/09 | 1,639 | 1,639 | 1,607 | 1,609 | 4,800 |
| 2023/11/08 | 1,643 | 1,652 | 1,610 | 1,649 | 10,100 |
| 2023/11/07 | 1,636 | 1,679 | 1,635 | 1,678 | 10,200 |
| 2023/11/06 | 1,635 | 1,650 | 1,633 | 1,644 | 7,000 |
| 2023/11/02 | 1,635 | 1,642 | 1,621 | 1,626 | 2,400 |
| 2023/11/01 | 1,615 | 1,643 | 1,608 | 1,643 | 4,100 |
| 2023/10/31 | 1,634 | 1,634 | 1,615 | 1,616 | 1,000 |
| 2023/10/30 | 1,636 | 1,636 | 1,625 | 1,635 | 7,900 |
| 2023/10/27 | 1,625 | 1,636 | 1,595 | 1,636 | 7,700 |
| 2023/10/26 | 1,636 | 1,636 | 1,616 | 1,627 | 1,600 |
| 2023/10/25 | 1,611 | 1,638 | 1,611 | 1,638 | 1,300 |
| 2023/10/24 | 1,630 | 1,630 | 1,585 | 1,602 | 1,200 |
| 2023/10/23 | 1,600 | 1,618 | 1,593 | 1,618 | 2,000 |
| 2023/10/20 | 1,605 | 1,624 | 1,601 | 1,601 | 4,100 |
| 2023/10/19 | 1,637 | 1,637 | 1,607 | 1,610 | 2,100 |
| 2023/10/18 | 1,667 | 1,670 | 1,656 | 1,656 | 500 |
| 2023/10/17 | 1,667 | 1,667 | 1,645 | 1,654 | 2,300 |
| 2023/10/16 | 1,670 | 1,670 | 1,624 | 1,649 | 1,600 |
| 2023/10/13 | 1,697 | 1,702 | 1,657 | 1,666 | 1,700 |
| 2023/10/12 | 1,708 | 1,708 | 1,708 | 1,708 | 100 |
| 2023/10/11 | 1,677 | 1,710 | 1,636 | 1,708 | 12,100 |
| 2023/10/10 | 1,639 | 1,710 | 1,639 | 1,684 | 10,600 |
| 2023/10/06 | 1,652 | 1,652 | 1,615 | 1,628 | 4,000 |
| 2023/10/05 | 1,629 | 1,679 | 1,586 | 1,652 | 8,200 |
| 2023/10/04 | 1,581 | 1,610 | 1,567 | 1,604 | 14,000 |
| 2023/10/03 | 1,709 | 1,709 | 1,610 | 1,627 | 11,000 |
| 2023/10/02 | 1,727 | 1,729 | 1,690 | 1,715 | 12,500 |
| 2023/09/29 | 1,688 | 1,725 | 1,688 | 1,707 | 11,000 |
| 2023/09/28 | 1,685 | 1,700 | 1,681 | 1,688 | 8,600 |
| 2023/09/27 | 1,661 | 1,685 | 1,660 | 1,673 | 11,900 |
| 2023/09/26 | 1,666 | 1,679 | 1,656 | 1,661 | 2,100 |
| 2023/09/25 | 1,647 | 1,681 | 1,647 | 1,681 | 10,300 |
| 2023/09/22 | 1,638 | 1,655 | 1,638 | 1,652 | 2,100 |
| 2023/09/21 | 1,650 | 1,663 | 1,643 | 1,646 | 2,300 |
| 2023/09/20 | 1,649 | 1,655 | 1,627 | 1,642 | 5,500 |
| 2023/09/19 | 1,645 | 1,649 | 1,638 | 1,649 | 3,100 |
| 2023/09/15 | 1,638 | 1,660 | 1,612 | 1,653 | 9,400 |
| 2023/09/14 | 1,640 | 1,640 | 1,601 | 1,612 | 2,600 |
| 2023/09/13 | 1,650 | 1,650 | 1,629 | 1,639 | 4,900 |
| 2023/09/12 | 1,592 | 1,645 | 1,589 | 1,640 | 10,700 |
| 2023/09/11 | 1,559 | 1,577 | 1,556 | 1,575 | 3,600 |
| 2023/09/08 | 1,545 | 1,575 | 1,545 | 1,570 | 8,600 |
| 2023/09/07 | 1,548 | 1,551 | 1,540 | 1,545 | 1,800 |
| 2023/09/06 | 1,567 | 1,567 | 1,532 | 1,548 | 3,300 |
| 2023/09/05 | 1,552 | 1,565 | 1,541 | 1,554 | 4,100 |
| 2023/09/04 | 1,500 | 1,605 | 1,500 | 1,540 | 23,700 |
| 2023/09/01 | 1,498 | 1,500 | 1,490 | 1,496 | 12,200 |
| 2023/08/31 | 1,500 | 1,504 | 1,495 | 1,500 | 1,900 |
| 2023/08/30 | 1,513 | 1,513 | 1,494 | 1,500 | 10,500 |
| 2023/08/29 | 1,511 | 1,520 | 1,497 | 1,507 | 7,700 |
| 2023/08/28 | 1,510 | 1,520 | 1,505 | 1,511 | 6,000 |
| 2023/08/25 | 1,513 | 1,530 | 1,491 | 1,502 | 7,000 |
| 2023/08/24 | 1,530 | 1,530 | 1,510 | 1,522 | 1,200 |
| 2023/08/23 | 1,527 | 1,530 | 1,524 | 1,530 | 1,100 |
| 2023/08/22 | 1,528 | 1,544 | 1,500 | 1,529 | 6,000 |
| 2023/08/21 | 1,493 | 1,523 | 1,481 | 1,523 | 13,100 |
| 2023/08/18 | 1,495 | 1,503 | 1,490 | 1,494 | 5,200 |
| 2023/08/17 | 1,500 | 1,510 | 1,478 | 1,500 | 7,200 |
| 2023/08/16 | 1,500 | 1,500 | 1,488 | 1,491 | 5,600 |
| 2023/08/15 | 1,489 | 1,501 | 1,489 | 1,501 | 600 |
| 2023/08/14 | 1,494 | 1,495 | 1,488 | 1,488 | 1,100 |
| 2023/08/10 | 1,484 | 1,519 | 1,484 | 1,490 | 3,300 |
| 2023/08/09 | 1,490 | 1,490 | 1,482 | 1,484 | 4,800 |
| 2023/08/08 | 1,482 | 1,497 | 1,482 | 1,491 | 6,000 |
| 2023/08/07 | 1,492 | 1,495 | 1,481 | 1,482 | 8,200 |
| 2023/08/04 | 1,516 | 1,516 | 1,486 | 1,499 | 14,100 |
| 2023/08/03 | 1,499 | 1,516 | 1,487 | 1,502 | 12,400 |
| 2023/08/02 | 1,529 | 1,535 | 1,473 | 1,499 | 24,400 |
| 2023/08/01 | 1,555 | 1,555 | 1,520 | 1,528 | 17,500 |
| 2023/07/31 | 1,558 | 1,560 | 1,550 | 1,553 | 14,700 |
| 2023/07/28 | 1,560 | 1,560 | 1,551 | 1,558 | 3,400 |
| 2023/07/27 | 1,558 | 1,569 | 1,558 | 1,560 | 4,200 |
| 2023/07/26 | 1,565 | 1,565 | 1,545 | 1,556 | 7,000 |
| 2023/07/25 | 1,572 | 1,572 | 1,570 | 1,570 | 200 |
| 2023/07/24 | 1,551 | 1,574 | 1,545 | 1,560 | 16,400 |
| 2023/07/21 | 1,546 | 1,559 | 1,541 | 1,550 | 12,200 |
| 2023/07/20 | 1,557 | 1,558 | 1,546 | 1,546 | 6,300 |
| 2023/07/19 | 1,549 | 1,579 | 1,549 | 1,557 | 53,000 |
| 2023/07/18 | 1,553 | 1,565 | 1,540 | 1,549 | 53,800 |
| 2023/07/14 | 1,540 | 1,578 | 1,522 | 1,549 | 25,500 |
| 2023/07/13 | 1,547 | 1,551 | 1,521 | 1,541 | 13,000 |
| 2023/07/12 | 1,562 | 1,562 | 1,542 | 1,552 | 10,300 |
| 2023/07/11 | 1,559 | 1,571 | 1,554 | 1,560 | 11,200 |
| 2023/07/10 | 1,539 | 1,568 | 1,530 | 1,566 | 20,700 |
| 2023/07/07 | 1,530 | 1,547 | 1,525 | 1,537 | 9,500 |
| 2023/07/06 | 1,571 | 1,574 | 1,540 | 1,550 | 9,500 |
| 2023/07/05 | 1,575 | 1,588 | 1,567 | 1,578 | 62,800 |
| 2023/07/04 | 1,560 | 1,562 | 1,552 | 1,559 | 9,500 |
| 2023/07/03 | 1,543 | 1,565 | 1,533 | 1,564 | 33,500 |
| 2023/06/30 | 1,526 | 1,534 | 1,513 | 1,533 | 10,400 |
| 2023/06/29 | 1,529 | 1,530 | 1,513 | 1,524 | 5,000 |
| 2023/06/28 | 1,536 | 1,536 | 1,519 | 1,529 | 12,600 |
| 2023/06/27 | 1,506 | 1,514 | 1,501 | 1,507 | 5,500 |
| 2023/06/26 | 1,535 | 1,538 | 1,501 | 1,516 | 8,700 |
| 2023/06/23 | 1,565 | 1,565 | 1,523 | 1,535 | 17,100 |
| 2023/06/22 | 1,548 | 1,572 | 1,534 | 1,547 | 31,900 |
| 2023/06/21 | 1,513 | 1,546 | 1,510 | 1,523 | 29,900 |
| 2023/06/20 | 1,529 | 1,529 | 1,488 | 1,509 | 37,800 |
| 2023/06/19 | 1,452 | 1,460 | 1,451 | 1,451 | 5,400 |
| 2023/06/16 | 1,451 | 1,452 | 1,442 | 1,448 | 7,900 |
| 2023/06/15 | 1,455 | 1,457 | 1,451 | 1,451 | 10,700 |
| 2023/06/14 | 1,467 | 1,467 | 1,455 | 1,455 | 2,700 |
| 2023/06/13 | 1,473 | 1,481 | 1,470 | 1,470 | 2,200 |
| 2023/06/12 | 1,480 | 1,480 | 1,473 | 1,473 | 1,500 |
| 2023/06/09 | 1,476 | 1,482 | 1,475 | 1,476 | 1,800 |
| 2023/06/08 | 1,481 | 1,484 | 1,476 | 1,476 | 2,500 |
| 2023/06/07 | 1,499 | 1,499 | 1,481 | 1,481 | 1,200 |
| 2023/06/06 | 1,499 | 1,500 | 1,499 | 1,499 | 400 |
| 2023/06/05 | 1,512 | 1,512 | 1,475 | 1,496 | 4,400 |
| 2023/06/02 | 1,501 | 1,504 | 1,496 | 1,504 | 900 |
| 2023/06/01 | 1,491 | 1,500 | 1,490 | 1,500 | 3,900 |
| 2023/05/31 | 1,500 | 1,508 | 1,492 | 1,501 | 2,800 |
| 2023/05/30 | 1,514 | 1,514 | 1,505 | 1,506 | 10,800 |
| 2023/05/29 | 1,510 | 1,513 | 1,502 | 1,510 | 15,900 |
| 2023/05/26 | 1,526 | 1,530 | 1,514 | 1,518 | 3,700 |
| 2023/05/25 | 1,521 | 1,534 | 1,521 | 1,527 | 3,400 |
| 2023/05/24 | 1,517 | 1,530 | 1,511 | 1,521 | 2,900 |
| 2023/05/23 | 1,543 | 1,549 | 1,511 | 1,511 | 5,200 |
| 2023/05/22 | 1,495 | 1,558 | 1,495 | 1,555 | 9,800 |
| 2023/05/19 | 1,484 | 1,496 | 1,480 | 1,495 | 7,800 |
| 2023/05/18 | 1,490 | 1,490 | 1,465 | 1,479 | 18,900 |
| 2023/05/17 | 1,430 | 1,440 | 1,420 | 1,430 | 6,800 |
| 2023/05/16 | 1,460 | 1,465 | 1,430 | 1,430 | 3,000 |
| 2023/05/15 | 1,457 | 1,463 | 1,435 | 1,458 | 2,200 |
| 2023/05/12 | 1,458 | 1,464 | 1,454 | 1,464 | 7,400 |
| 2023/05/11 | 1,447 | 1,470 | 1,441 | 1,458 | 35,200 |
| 2023/05/10 | 1,462 | 1,491 | 1,456 | 1,487 | 17,100 |
| 2023/05/09 | 1,453 | 1,469 | 1,451 | 1,464 | 6,700 |
| 2023/05/08 | 1,445 | 1,455 | 1,442 | 1,451 | 11,300 |
| 2023/05/02 | 1,440 | 1,440 | 1,426 | 1,440 | 7,400 |
| 2023/05/01 | 1,419 | 1,437 | 1,413 | 1,435 | 17,400 |
| 2023/04/28 | 1,410 | 1,418 | 1,405 | 1,413 | 36,200 |
| 2023/04/27 | 1,395 | 1,410 | 1,395 | 1,410 | 4,800 |
| 2023/04/26 | 1,400 | 1,406 | 1,400 | 1,404 | 3,900 |
| 2023/04/25 | 1,404 | 1,404 | 1,396 | 1,396 | 600 |
| 2023/04/24 | 1,406 | 1,406 | 1,399 | 1,399 | 2,200 |
| 2023/04/21 | 1,397 | 1,400 | 1,396 | 1,396 | 3,800 |
| 2023/04/20 | 1,395 | 1,395 | 1,390 | 1,390 | 700 |
| 2023/04/19 | 1,391 | 1,394 | 1,391 | 1,392 | 1,300 |
| 2023/04/18 | 1,396 | 1,399 | 1,390 | 1,390 | 1,900 |
| 2023/04/17 | 1,400 | 1,401 | 1,396 | 1,396 | 300 |
| 2023/04/14 | 1,385 | 1,404 | 1,385 | 1,397 | 3,900 |
| 2023/04/13 | 1,391 | 1,395 | 1,385 | 1,385 | 3,900 |
| 2023/04/12 | 1,391 | 1,398 | 1,391 | 1,395 | 1,900 |
| 2023/04/11 | 1,391 | 1,396 | 1,391 | 1,391 | 600 |
| 2023/04/10 | 1,390 | 1,397 | 1,390 | 1,395 | 800 |
| 2023/04/07 | 1,392 | 1,392 | 1,386 | 1,389 | 700 |
| 2023/04/06 | 1,392 | 1,392 | 1,391 | 1,391 | 300 |
| 2023/04/05 | 1,398 | 1,400 | 1,391 | 1,391 | 1,600 |
| 2023/04/04 | 1,407 | 1,407 | 1,402 | 1,402 | 700 |
| 2023/04/03 | 1,406 | 1,406 | 1,398 | 1,401 | 3,100 |
| 2023/03/31 | 1,387 | 1,398 | 1,387 | 1,398 | 2,200 |
| 2023/03/30 | 1,368 | 1,388 | 1,365 | 1,387 | 3,900 |
| 2023/03/29 | 1,410 | 1,415 | 1,407 | 1,413 | 17,100 |
| 2023/03/28 | 1,412 | 1,413 | 1,406 | 1,412 | 58,600 |
| 2023/03/27 | 1,401 | 1,416 | 1,401 | 1,410 | 31,100 |
| 2023/03/24 | 1,415 | 1,418 | 1,381 | 1,401 | 20,300 |
| 2023/03/23 | 1,411 | 1,414 | 1,401 | 1,410 | 15,200 |
| 2023/03/22 | 1,410 | 1,412 | 1,403 | 1,410 | 2,800 |
| 2023/03/20 | 1,399 | 1,412 | 1,394 | 1,404 | 2,000 |
| 2023/03/17 | 1,403 | 1,450 | 1,380 | 1,387 | 7,200 |
| 2023/03/16 | 1,400 | 1,400 | 1,365 | 1,375 | 5,100 |
| 2023/03/15 | 1,385 | 1,410 | 1,383 | 1,409 | 1,700 |
| 2023/03/14 | 1,401 | 1,403 | 1,370 | 1,382 | 4,000 |
| 2023/03/13 | 1,401 | 1,411 | 1,390 | 1,411 | 3,400 |
| 2023/03/10 | 1,419 | 1,419 | 1,408 | 1,418 | 6,900 |
| 2023/03/09 | 1,425 | 1,425 | 1,414 | 1,414 | 2,500 |
| 2023/03/08 | 1,410 | 1,427 | 1,408 | 1,411 | 2,600 |
| 2023/03/07 | 1,419 | 1,419 | 1,380 | 1,405 | 3,800 |
| 2023/03/06 | 1,427 | 1,427 | 1,410 | 1,419 | 9,500 |
| 2023/03/03 | 1,422 | 1,422 | 1,413 | 1,421 | 2,500 |
| 2023/03/02 | 1,427 | 1,427 | 1,416 | 1,420 | 1,800 |
| 2023/03/01 | 1,425 | 1,429 | 1,417 | 1,428 | 9,100 |
| 2023/02/28 | 1,389 | 1,409 | 1,389 | 1,400 | 3,700 |
| 2023/02/27 | 1,365 | 1,390 | 1,365 | 1,389 | 4,500 |
| 2023/02/24 | 1,365 | 1,372 | 1,361 | 1,361 | 4,000 |
| 2023/02/22 | 1,359 | 1,365 | 1,352 | 1,365 | 3,000 |
| 2023/02/21 | 1,341 | 1,362 | 1,341 | 1,362 | 5,900 |
| 2023/02/20 | 1,340 | 1,346 | 1,340 | 1,340 | 8,200 |
| 2023/02/17 | 1,346 | 1,346 | 1,340 | 1,340 | 6,300 |
| 2023/02/16 | 1,343 | 1,346 | 1,342 | 1,343 | 5,700 |
| 2023/02/15 | 1,345 | 1,346 | 1,338 | 1,346 | 3,100 |
| 2023/02/14 | 1,345 | 1,348 | 1,341 | 1,342 | 2,100 |
| 2023/02/13 | 1,342 | 1,342 | 1,334 | 1,339 | 4,200 |
| 2023/02/10 | 1,344 | 1,347 | 1,343 | 1,343 | 4,100 |
| 2023/02/09 | 1,345 | 1,348 | 1,344 | 1,344 | 3,200 |
| 2023/02/08 | 1,350 | 1,350 | 1,344 | 1,346 | 7,800 |
| 2023/02/07 | 1,355 | 1,355 | 1,343 | 1,347 | 10,200 |
| 2023/02/06 | 1,355 | 1,359 | 1,348 | 1,351 | 14,400 |
| 2023/02/03 | 1,351 | 1,351 | 1,337 | 1,347 | 8,600 |
| 2023/02/02 | 1,357 | 1,357 | 1,340 | 1,348 | 8,500 |
| 2023/02/01 | 1,364 | 1,364 | 1,347 | 1,354 | 6,400 |
| 2023/01/31 | 1,351 | 1,386 | 1,348 | 1,359 | 10,900 |
| 2023/01/30 | 1,359 | 1,359 | 1,347 | 1,354 | 17,100 |
| 2023/01/27 | 1,354 | 1,363 | 1,347 | 1,354 | 15,000 |
| 2023/01/26 | 1,343 | 1,346 | 1,340 | 1,343 | 9,200 |
| 2023/01/25 | 1,341 | 1,342 | 1,336 | 1,342 | 7,800 |
| 2023/01/24 | 1,339 | 1,342 | 1,335 | 1,336 | 5,600 |
| 2023/01/23 | 1,354 | 1,354 | 1,337 | 1,339 | 3,400 |
| 2023/01/20 | 1,335 | 1,335 | 1,333 | 1,335 | 1,000 |
| 2023/01/19 | 1,336 | 1,341 | 1,335 | 1,341 | 1,600 |
| 2023/01/18 | 1,353 | 1,353 | 1,336 | 1,336 | 4,000 |
| 2023/01/17 | 1,344 | 1,349 | 1,343 | 1,346 | 1,300 |
| 2023/01/16 | 1,350 | 1,350 | 1,344 | 1,344 | 1,800 |
| 2023/01/13 | 1,346 | 1,352 | 1,346 | 1,350 | 800 |
| 2023/01/12 | 1,360 | 1,360 | 1,344 | 1,346 | 3,200 |
| 2023/01/11 | 1,355 | 1,362 | 1,350 | 1,355 | 2,200 |
| 2023/01/10 | 1,372 | 1,372 | 1,350 | 1,353 | 3,300 |
| 2023/01/06 | 1,386 | 1,386 | 1,364 | 1,372 | 4,400 |
| 2023/01/05 | 1,405 | 1,405 | 1,382 | 1,382 | 3,800 |
| 2023/01/04 | 1,415 | 1,415 | 1,397 | 1,400 | 3,600 |