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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,239 | 2,243 | 2,206 | 2,234 | 10,400 |
| 2024/12/27 | 2,211 | 2,219 | 2,204 | 2,219 | 2,500 |
| 2024/12/26 | 2,225 | 2,229 | 2,206 | 2,222 | 4,200 |
| 2024/12/25 | 2,238 | 2,246 | 2,211 | 2,211 | 1,000 |
| 2024/12/24 | 2,191 | 2,280 | 2,190 | 2,247 | 7,900 |
| 2024/12/23 | 2,185 | 2,196 | 2,183 | 2,190 | 1,800 |
| 2024/12/20 | 2,222 | 2,234 | 2,180 | 2,183 | 6,500 |
| 2024/12/19 | 2,211 | 2,211 | 2,205 | 2,205 | 900 |
| 2024/12/18 | 2,221 | 2,221 | 2,205 | 2,206 | 1,300 |
| 2024/12/17 | 2,248 | 2,248 | 2,194 | 2,207 | 5,500 |
| 2024/12/16 | 2,240 | 2,250 | 2,236 | 2,248 | 15,800 |
| 2024/12/13 | 2,248 | 2,269 | 2,248 | 2,268 | 5,300 |
| 2024/12/12 | 2,240 | 2,270 | 2,225 | 2,258 | 7,000 |
| 2024/12/11 | 2,242 | 2,252 | 2,242 | 2,250 | 8,300 |
| 2024/12/10 | 2,235 | 2,247 | 2,230 | 2,242 | 2,800 |
| 2024/12/09 | 2,236 | 2,236 | 2,231 | 2,231 | 800 |
| 2024/12/06 | 2,247 | 2,250 | 2,222 | 2,250 | 3,300 |
| 2024/12/05 | 2,250 | 2,250 | 2,225 | 2,236 | 3,100 |
| 2024/12/04 | 2,263 | 2,279 | 2,241 | 2,250 | 1,600 |
| 2024/12/03 | 2,249 | 2,265 | 2,243 | 2,255 | 3,600 |
| 2024/12/02 | 2,284 | 2,284 | 2,255 | 2,255 | 5,100 |
| 2024/11/29 | 2,234 | 2,265 | 2,234 | 2,265 | 4,400 |
| 2024/11/28 | 2,215 | 2,259 | 2,212 | 2,252 | 4,200 |
| 2024/11/27 | 2,201 | 2,235 | 2,200 | 2,215 | 2,600 |
| 2024/11/26 | 2,190 | 2,201 | 2,190 | 2,197 | 3,500 |
| 2024/11/25 | 2,199 | 2,200 | 2,187 | 2,187 | 700 |
| 2024/11/22 | 2,192 | 2,198 | 2,191 | 2,196 | 1,100 |
| 2024/11/21 | 2,192 | 2,192 | 2,172 | 2,172 | 1,300 |
| 2024/11/20 | 2,216 | 2,220 | 2,170 | 2,192 | 1,600 |
| 2024/11/19 | 2,192 | 2,220 | 2,192 | 2,220 | 1,700 |
| 2024/11/18 | 2,209 | 2,250 | 2,142 | 2,184 | 5,600 |
| 2024/11/15 | 2,253 | 2,253 | 2,225 | 2,253 | 2,700 |
| 2024/11/14 | 2,260 | 2,265 | 2,205 | 2,265 | 4,600 |
| 2024/11/13 | 2,287 | 2,290 | 2,251 | 2,284 | 4,600 |
| 2024/11/12 | 2,211 | 2,292 | 2,211 | 2,287 | 5,700 |
| 2024/11/11 | 2,229 | 2,248 | 2,141 | 2,236 | 10,500 |
| 2024/11/08 | 2,251 | 2,265 | 2,218 | 2,219 | 3,000 |
| 2024/11/07 | 2,242 | 2,299 | 2,178 | 2,277 | 26,900 |
| 2024/11/06 | 2,240 | 2,305 | 2,235 | 2,303 | 14,200 |
| 2024/11/05 | 2,200 | 2,243 | 2,182 | 2,240 | 7,800 |
| 2024/11/01 | 2,122 | 2,176 | 2,112 | 2,170 | 4,100 |
| 2024/10/31 | 2,120 | 2,138 | 2,120 | 2,130 | 600 |
| 2024/10/30 | 2,138 | 2,138 | 2,129 | 2,129 | 4,900 |
| 2024/10/29 | 2,115 | 2,128 | 2,072 | 2,125 | 2,900 |
| 2024/10/28 | 2,120 | 2,148 | 2,101 | 2,117 | 2,100 |
| 2024/10/25 | 2,082 | 2,120 | 2,082 | 2,120 | 1,700 |
| 2024/10/24 | 2,100 | 2,100 | 2,054 | 2,080 | 6,300 |
| 2024/10/23 | 2,142 | 2,149 | 2,110 | 2,111 | 2,200 |
| 2024/10/22 | 2,157 | 2,157 | 2,106 | 2,142 | 2,100 |
| 2024/10/21 | 2,158 | 2,158 | 2,123 | 2,136 | 2,000 |
| 2024/10/18 | 2,121 | 2,126 | 2,088 | 2,111 | 1,300 |
| 2024/10/17 | 2,088 | 2,124 | 2,082 | 2,124 | 2,500 |
| 2024/10/16 | 2,093 | 2,103 | 2,082 | 2,082 | 2,800 |
| 2024/10/15 | 2,107 | 2,116 | 2,090 | 2,099 | 3,400 |
| 2024/10/11 | 2,082 | 2,131 | 2,082 | 2,131 | 400 |
| 2024/10/10 | 2,073 | 2,096 | 2,059 | 2,096 | 2,900 |
| 2024/10/09 | 2,062 | 2,097 | 2,062 | 2,085 | 4,200 |
| 2024/10/08 | 2,099 | 2,157 | 2,061 | 2,081 | 2,400 |
| 2024/10/07 | 2,099 | 2,107 | 2,065 | 2,080 | 5,200 |
| 2024/10/04 | 2,095 | 2,108 | 2,058 | 2,085 | 3,700 |
| 2024/10/03 | 2,063 | 2,089 | 2,063 | 2,089 | 4,000 |
| 2024/10/02 | 2,063 | 2,092 | 2,052 | 2,052 | 5,300 |
| 2024/10/01 | 2,099 | 2,099 | 2,098 | 2,098 | 200 |
| 2024/09/30 | 2,088 | 2,125 | 2,050 | 2,102 | 8,700 |
| 2024/09/27 | 2,090 | 2,125 | 2,090 | 2,125 | 1,700 |
| 2024/09/26 | 2,054 | 2,114 | 2,054 | 2,083 | 3,300 |
| 2024/09/25 | 2,081 | 2,082 | 2,075 | 2,077 | 1,500 |
| 2024/09/24 | 2,082 | 2,105 | 2,081 | 2,081 | 2,100 |
| 2024/09/20 | 2,077 | 2,077 | 2,055 | 2,057 | 3,300 |
| 2024/09/19 | 2,082 | 2,098 | 2,061 | 2,076 | 1,400 |
| 2024/09/18 | 2,068 | 2,091 | 2,060 | 2,091 | 1,600 |
| 2024/09/17 | 2,065 | 2,105 | 2,061 | 2,062 | 1,700 |
| 2024/09/13 | 2,086 | 2,092 | 2,086 | 2,092 | 200 |
| 2024/09/12 | 2,121 | 2,136 | 2,065 | 2,111 | 700 |
| 2024/09/11 | 2,111 | 2,115 | 2,048 | 2,088 | 4,600 |
| 2024/09/10 | 2,157 | 2,157 | 2,110 | 2,114 | 400 |
| 2024/09/09 | 2,105 | 2,126 | 2,088 | 2,126 | 3,300 |
| 2024/09/06 | 2,150 | 2,183 | 2,130 | 2,136 | 1,200 |
| 2024/09/05 | 2,119 | 2,170 | 2,118 | 2,155 | 4,200 |
| 2024/09/04 | 2,201 | 2,201 | 2,125 | 2,133 | 8,300 |
| 2024/09/03 | 2,289 | 2,289 | 2,218 | 2,221 | 6,600 |
| 2024/09/02 | 2,314 | 2,314 | 2,251 | 2,300 | 2,700 |
| 2024/08/30 | 2,296 | 2,300 | 2,281 | 2,300 | 8,200 |
| 2024/08/29 | 2,280 | 2,300 | 2,265 | 2,296 | 5,200 |
| 2024/08/28 | 2,297 | 2,303 | 2,280 | 2,300 | 15,000 |
| 2024/08/27 | 2,250 | 2,250 | 2,225 | 2,250 | 5,300 |
| 2024/08/26 | 2,250 | 2,256 | 2,229 | 2,250 | 12,200 |
| 2024/08/23 | 2,228 | 2,228 | 2,228 | 2,228 | 100 |
| 2024/08/22 | 2,249 | 2,249 | 2,211 | 2,222 | 1,700 |
| 2024/08/21 | 2,270 | 2,270 | 2,215 | 2,254 | 2,100 |
| 2024/08/20 | 2,292 | 2,298 | 2,265 | 2,270 | 3,900 |
| 2024/08/19 | 2,294 | 2,294 | 2,265 | 2,292 | 8,100 |
| 2024/08/16 | 2,286 | 2,300 | 2,255 | 2,300 | 5,700 |
| 2024/08/15 | 2,290 | 2,290 | 2,250 | 2,250 | 1,800 |
| 2024/08/14 | 2,300 | 2,300 | 2,251 | 2,300 | 6,600 |
| 2024/08/13 | 2,293 | 2,330 | 2,251 | 2,291 | 8,800 |
| 2024/08/09 | 2,249 | 2,298 | 2,239 | 2,293 | 3,700 |
| 2024/08/08 | 2,307 | 2,314 | 2,150 | 2,204 | 6,300 |
| 2024/08/07 | 2,227 | 2,318 | 2,215 | 2,307 | 12,800 |
| 2024/08/06 | 2,178 | 2,297 | 2,150 | 2,238 | 9,500 |
| 2024/08/05 | 2,140 | 2,189 | 2,080 | 2,178 | 26,300 |
| 2024/08/02 | 2,231 | 2,231 | 2,100 | 2,139 | 9,000 |
| 2024/08/01 | 2,363 | 2,363 | 2,330 | 2,330 | 300 |
| 2024/07/31 | 2,273 | 2,394 | 2,261 | 2,363 | 12,200 |
| 2024/07/30 | 2,322 | 2,359 | 2,238 | 2,273 | 19,100 |
| 2024/07/29 | 2,245 | 2,297 | 2,222 | 2,297 | 3,800 |
| 2024/07/26 | 2,191 | 2,255 | 2,189 | 2,224 | 8,000 |
| 2024/07/25 | 2,180 | 2,199 | 2,177 | 2,190 | 4,600 |
| 2024/07/24 | 2,177 | 2,237 | 2,177 | 2,187 | 2,800 |
| 2024/07/23 | 2,237 | 2,251 | 2,157 | 2,203 | 4,700 |
| 2024/07/22 | 2,251 | 2,264 | 2,191 | 2,223 | 3,000 |
| 2024/07/19 | 2,318 | 2,321 | 2,265 | 2,265 | 2,300 |
| 2024/07/18 | 2,367 | 2,367 | 2,288 | 2,310 | 5,800 |
| 2024/07/17 | 2,420 | 2,420 | 2,367 | 2,367 | 1,600 |
| 2024/07/16 | 2,498 | 2,499 | 2,358 | 2,408 | 56,800 |
| 2024/07/12 | 2,438 | 2,524 | 2,427 | 2,486 | 22,300 |
| 2024/07/11 | 2,432 | 2,447 | 2,391 | 2,443 | 5,900 |
| 2024/07/10 | 2,461 | 2,480 | 2,380 | 2,431 | 6,100 |
| 2024/07/09 | 2,470 | 2,516 | 2,447 | 2,491 | 6,700 |
| 2024/07/08 | 2,500 | 2,541 | 2,425 | 2,470 | 71,700 |
| 2024/07/05 | 2,430 | 2,430 | 2,376 | 2,425 | 20,400 |
| 2024/07/04 | 2,381 | 2,450 | 2,360 | 2,449 | 17,300 |
| 2024/07/03 | 2,290 | 2,410 | 2,290 | 2,377 | 17,900 |
| 2024/07/02 | 2,237 | 2,288 | 2,194 | 2,288 | 14,200 |
| 2024/07/01 | 2,188 | 2,237 | 2,169 | 2,237 | 15,600 |
| 2024/06/28 | 2,140 | 2,168 | 2,136 | 2,167 | 8,000 |
| 2024/06/27 | 2,099 | 2,160 | 2,080 | 2,142 | 9,800 |
| 2024/06/26 | 2,053 | 2,080 | 2,053 | 2,080 | 4,100 |
| 2024/06/25 | 2,025 | 2,050 | 2,020 | 2,050 | 8,700 |
| 2024/06/24 | 2,062 | 2,062 | 2,010 | 2,025 | 22,800 |
| 2024/06/21 | 2,074 | 2,074 | 2,036 | 2,062 | 16,600 |
| 2024/06/20 | 2,080 | 2,081 | 2,040 | 2,074 | 11,300 |
| 2024/06/19 | 2,090 | 2,090 | 2,075 | 2,088 | 3,800 |
| 2024/06/18 | 2,114 | 2,127 | 2,102 | 2,102 | 5,600 |
| 2024/06/17 | 2,149 | 2,149 | 2,149 | 2,149 | 100 |
| 2024/06/14 | 2,219 | 2,219 | 2,121 | 2,161 | 4,300 |
| 2024/06/13 | 2,242 | 2,256 | 2,162 | 2,169 | 9,400 |
| 2024/06/12 | 2,201 | 2,249 | 2,193 | 2,238 | 9,100 |
| 2024/06/11 | 2,139 | 2,200 | 2,139 | 2,196 | 10,900 |
| 2024/06/10 | 2,098 | 2,192 | 2,098 | 2,131 | 8,300 |
| 2024/06/07 | 2,066 | 2,088 | 2,066 | 2,088 | 3,100 |
| 2024/06/06 | 2,038 | 2,067 | 2,025 | 2,058 | 3,300 |
| 2024/06/05 | 2,095 | 2,102 | 2,011 | 2,038 | 26,000 |
| 2024/06/04 | 2,213 | 2,213 | 2,131 | 2,145 | 7,700 |
| 2024/06/03 | 2,250 | 2,289 | 2,140 | 2,220 | 17,100 |
| 2024/05/31 | 2,182 | 2,265 | 2,154 | 2,250 | 14,900 |
| 2024/05/30 | 2,140 | 2,225 | 2,102 | 2,182 | 6,000 |
| 2024/05/29 | 2,150 | 2,230 | 2,149 | 2,190 | 17,800 |
| 2024/05/28 | 2,109 | 2,149 | 2,106 | 2,149 | 16,900 |
| 2024/05/27 | 2,050 | 2,121 | 2,050 | 2,109 | 12,300 |
| 2024/05/24 | 2,032 | 2,066 | 2,030 | 2,060 | 5,800 |
| 2024/05/23 | 2,007 | 2,052 | 2,007 | 2,050 | 12,400 |
| 2024/05/22 | 2,025 | 2,025 | 2,001 | 2,005 | 9,700 |
| 2024/05/21 | 2,060 | 2,060 | 2,030 | 2,030 | 9,200 |
| 2024/05/20 | 2,081 | 2,081 | 2,052 | 2,065 | 21,700 |
| 2024/05/17 | 2,085 | 2,085 | 2,052 | 2,081 | 8,100 |
| 2024/05/16 | 2,079 | 2,139 | 2,055 | 2,090 | 18,800 |
| 2024/05/15 | 2,070 | 2,086 | 2,049 | 2,081 | 17,700 |
| 2024/05/14 | 2,029 | 2,081 | 2,016 | 2,070 | 37,100 |
| 2024/05/13 | 2,035 | 2,093 | 1,971 | 2,068 | 69,100 |
| 2024/05/10 | 1,960 | 2,098 | 1,960 | 2,062 | 175,200 |
| 2024/05/09 | 1,765 | 1,785 | 1,761 | 1,770 | 10,400 |
| 2024/05/08 | 1,772 | 1,779 | 1,770 | 1,770 | 1,700 |
| 2024/05/07 | 1,788 | 1,788 | 1,768 | 1,780 | 3,500 |
| 2024/05/02 | 1,762 | 1,788 | 1,762 | 1,788 | 1,600 |
| 2024/05/01 | 1,788 | 1,790 | 1,762 | 1,762 | 5,700 |
| 2024/04/30 | 1,786 | 1,786 | 1,751 | 1,784 | 13,700 |
| 2024/04/26 | 1,751 | 1,754 | 1,722 | 1,754 | 6,500 |
| 2024/04/25 | 1,760 | 1,765 | 1,736 | 1,739 | 8,100 |
| 2024/04/24 | 1,736 | 1,750 | 1,730 | 1,748 | 5,000 |
| 2024/04/23 | 1,732 | 1,745 | 1,723 | 1,729 | 3,500 |
| 2024/04/22 | 1,742 | 1,742 | 1,728 | 1,732 | 1,800 |
| 2024/04/19 | 1,715 | 1,731 | 1,710 | 1,730 | 6,500 |
| 2024/04/18 | 1,704 | 1,715 | 1,698 | 1,715 | 1,700 |
| 2024/04/17 | 1,729 | 1,740 | 1,695 | 1,703 | 9,200 |
| 2024/04/16 | 1,775 | 1,775 | 1,717 | 1,724 | 5,600 |
| 2024/04/15 | 1,777 | 1,777 | 1,777 | 1,777 | 400 |
| 2024/04/12 | 1,776 | 1,783 | 1,776 | 1,783 | 1,400 |
| 2024/04/11 | 1,795 | 1,795 | 1,777 | 1,777 | 2,200 |
| 2024/04/10 | 1,745 | 1,793 | 1,745 | 1,793 | 7,300 |
| 2024/04/09 | 1,739 | 1,750 | 1,728 | 1,750 | 3,700 |
| 2024/04/08 | 1,748 | 1,748 | 1,726 | 1,744 | 2,100 |
| 2024/04/05 | 1,723 | 1,763 | 1,723 | 1,748 | 2,200 |
| 2024/04/04 | 1,757 | 1,757 | 1,730 | 1,740 | 4,800 |
| 2024/04/03 | 1,760 | 1,760 | 1,752 | 1,752 | 1,600 |
| 2024/04/02 | 1,805 | 1,805 | 1,760 | 1,760 | 4,300 |
| 2024/04/01 | 1,833 | 1,833 | 1,781 | 1,799 | 8,600 |
| 2024/03/29 | 1,774 | 1,812 | 1,774 | 1,801 | 3,500 |
| 2024/03/28 | 1,756 | 1,796 | 1,733 | 1,771 | 6,900 |
| 2024/03/27 | 1,826 | 1,826 | 1,801 | 1,819 | 3,500 |
| 2024/03/26 | 1,816 | 1,816 | 1,790 | 1,809 | 2,900 |
| 2024/03/25 | 1,796 | 1,839 | 1,796 | 1,815 | 3,700 |
| 2024/03/22 | 1,779 | 1,809 | 1,771 | 1,809 | 7,700 |
| 2024/03/21 | 1,765 | 1,780 | 1,755 | 1,779 | 5,100 |
| 2024/03/19 | 1,757 | 1,772 | 1,741 | 1,767 | 2,300 |
| 2024/03/18 | 1,778 | 1,779 | 1,760 | 1,769 | 9,600 |
| 2024/03/15 | 1,739 | 1,761 | 1,733 | 1,761 | 10,700 |
| 2024/03/14 | 1,723 | 1,729 | 1,717 | 1,729 | 5,400 |
| 2024/03/13 | 1,724 | 1,728 | 1,703 | 1,715 | 4,900 |
| 2024/03/12 | 1,719 | 1,719 | 1,682 | 1,705 | 10,500 |
| 2024/03/11 | 1,714 | 1,726 | 1,709 | 1,719 | 11,800 |
| 2024/03/08 | 1,706 | 1,727 | 1,706 | 1,722 | 3,600 |
| 2024/03/07 | 1,722 | 1,722 | 1,704 | 1,706 | 5,300 |
| 2024/03/06 | 1,705 | 1,733 | 1,705 | 1,722 | 3,600 |
| 2024/03/05 | 1,700 | 1,714 | 1,697 | 1,713 | 6,400 |
| 2024/03/04 | 1,708 | 1,711 | 1,704 | 1,708 | 6,600 |
| 2024/03/01 | 1,717 | 1,717 | 1,703 | 1,703 | 3,400 |
| 2024/02/29 | 1,727 | 1,735 | 1,710 | 1,715 | 5,600 |
| 2024/02/28 | 1,719 | 1,734 | 1,719 | 1,732 | 2,500 |
| 2024/02/27 | 1,730 | 1,730 | 1,715 | 1,719 | 7,700 |
| 2024/02/26 | 1,709 | 1,709 | 1,692 | 1,700 | 4,500 |
| 2024/02/22 | 1,720 | 1,720 | 1,701 | 1,709 | 3,100 |
| 2024/02/21 | 1,716 | 1,731 | 1,698 | 1,709 | 5,700 |
| 2024/02/20 | 1,722 | 1,728 | 1,705 | 1,716 | 3,900 |
| 2024/02/19 | 1,690 | 1,705 | 1,690 | 1,705 | 10,500 |
| 2024/02/16 | 1,696 | 1,702 | 1,685 | 1,700 | 5,900 |
| 2024/02/15 | 1,696 | 1,704 | 1,682 | 1,683 | 12,900 |
| 2024/02/14 | 1,702 | 1,705 | 1,694 | 1,703 | 5,100 |
| 2024/02/13 | 1,702 | 1,716 | 1,690 | 1,713 | 16,800 |
| 2024/02/09 | 1,739 | 1,743 | 1,675 | 1,717 | 23,800 |
| 2024/02/08 | 1,710 | 1,743 | 1,690 | 1,725 | 67,800 |
| 2024/02/07 | 1,879 | 1,926 | 1,851 | 1,870 | 32,600 |
| 2024/02/06 | 1,830 | 1,862 | 1,825 | 1,850 | 14,800 |
| 2024/02/05 | 1,845 | 1,845 | 1,819 | 1,823 | 8,300 |
| 2024/02/02 | 1,812 | 1,836 | 1,810 | 1,830 | 6,900 |
| 2024/02/01 | 1,801 | 1,818 | 1,801 | 1,809 | 9,600 |
| 2024/01/31 | 1,815 | 1,816 | 1,806 | 1,810 | 2,800 |
| 2024/01/30 | 1,829 | 1,829 | 1,810 | 1,816 | 9,500 |
| 2024/01/29 | 1,798 | 1,806 | 1,797 | 1,806 | 2,800 |
| 2024/01/26 | 1,792 | 1,805 | 1,786 | 1,797 | 9,100 |
| 2024/01/25 | 1,773 | 1,798 | 1,773 | 1,792 | 8,200 |
| 2024/01/24 | 1,750 | 1,766 | 1,700 | 1,760 | 6,500 |
| 2024/01/23 | 1,806 | 1,806 | 1,753 | 1,753 | 12,900 |
| 2024/01/22 | 1,760 | 1,814 | 1,760 | 1,806 | 14,200 |
| 2024/01/19 | 1,732 | 1,755 | 1,710 | 1,738 | 7,200 |
| 2024/01/18 | 1,717 | 1,739 | 1,706 | 1,732 | 4,500 |
| 2024/01/17 | 1,710 | 1,720 | 1,696 | 1,717 | 4,300 |
| 2024/01/16 | 1,720 | 1,725 | 1,671 | 1,694 | 8,000 |
| 2024/01/15 | 1,701 | 1,718 | 1,701 | 1,717 | 1,800 |
| 2024/01/12 | 1,701 | 1,703 | 1,691 | 1,703 | 1,100 |
| 2024/01/11 | 1,706 | 1,718 | 1,685 | 1,700 | 6,600 |
| 2024/01/10 | 1,686 | 1,707 | 1,686 | 1,706 | 4,400 |
| 2024/01/09 | 1,705 | 1,705 | 1,681 | 1,681 | 4,400 |
| 2024/01/05 | 1,720 | 1,720 | 1,688 | 1,709 | 4,300 |
| 2024/01/04 | 1,745 | 1,745 | 1,665 | 1,725 | 31,200 |