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 |
|---|---|---|---|---|---|
| 2026/06/16 | 3,290 | 3,290 | 3,215 | 3,275 | 13,200 |
| 2026/06/15 | 3,140 | 3,280 | 3,135 | 3,275 | 28,400 |
| 2026/06/12 | 3,125 | 3,150 | 3,070 | 3,125 | 23,100 |
| 2026/06/11 | 3,115 | 3,115 | 3,020 | 3,105 | 45,400 |
| 2026/06/10 | 3,130 | 3,130 | 3,080 | 3,115 | 18,700 |
| 2026/06/09 | 3,190 | 3,200 | 3,120 | 3,135 | 21,200 |
| 2026/06/08 | 3,175 | 3,190 | 3,095 | 3,140 | 38,200 |
| 2026/06/05 | 3,175 | 3,270 | 3,175 | 3,245 | 19,200 |
| 2026/06/04 | 3,180 | 3,230 | 3,155 | 3,215 | 26,900 |
| 2026/06/03 | 3,185 | 3,220 | 3,165 | 3,185 | 25,800 |
| 2026/06/02 | 3,160 | 3,195 | 3,110 | 3,165 | 31,300 |
| 2026/06/01 | 3,295 | 3,295 | 3,100 | 3,140 | 55,300 |
| 2026/05/29 | 3,235 | 3,340 | 3,210 | 3,275 | 69,100 |
| 2026/05/28 | 3,290 | 3,295 | 3,185 | 3,255 | 57,900 |
| 2026/05/27 | 3,245 | 3,280 | 3,170 | 3,275 | 46,600 |
| 2026/05/26 | 3,270 | 3,285 | 3,210 | 3,230 | 35,800 |
| 2026/05/25 | 3,240 | 3,290 | 3,225 | 3,255 | 37,000 |
| 2026/05/22 | 3,260 | 3,260 | 3,175 | 3,205 | 46,600 |
| 2026/05/21 | 3,265 | 3,325 | 3,210 | 3,230 | 31,200 |
| 2026/05/20 | 3,215 | 3,245 | 3,155 | 3,230 | 47,500 |
| 2026/05/19 | 3,255 | 3,330 | 3,200 | 3,220 | 34,400 |
| 2026/05/18 | 3,335 | 3,340 | 3,195 | 3,255 | 61,700 |
| 2026/05/15 | 3,305 | 3,395 | 3,300 | 3,340 | 54,600 |
| 2026/05/14 | 3,465 | 3,520 | 3,235 | 3,300 | 287,100 |
| 2026/05/13 | 4,010 | 4,010 | 3,900 | 3,935 | 21,500 |
| 2026/05/12 | 3,925 | 4,010 | 3,925 | 4,000 | 33,200 |
| 2026/05/11 | 3,800 | 3,925 | 3,800 | 3,925 | 18,200 |
| 2026/05/08 | 3,840 | 3,860 | 3,750 | 3,810 | 25,000 |
| 2026/05/07 | 3,845 | 3,925 | 3,835 | 3,875 | 26,800 |
| 2026/05/01 | 3,670 | 3,745 | 3,670 | 3,745 | 7,200 |
| 2026/04/30 | 3,725 | 3,725 | 3,640 | 3,695 | 23,900 |
| 2026/04/28 | 3,620 | 3,740 | 3,620 | 3,735 | 25,000 |
| 2026/04/27 | 3,670 | 3,680 | 3,590 | 3,590 | 24,600 |
| 2026/04/24 | 3,715 | 3,720 | 3,660 | 3,670 | 12,700 |
| 2026/04/23 | 3,685 | 3,705 | 3,620 | 3,695 | 21,900 |
| 2026/04/22 | 3,765 | 3,810 | 3,685 | 3,685 | 27,800 |
| 2026/04/21 | 3,715 | 3,805 | 3,710 | 3,800 | 23,300 |
| 2026/04/20 | 3,720 | 3,745 | 3,675 | 3,680 | 10,300 |
| 2026/04/17 | 3,720 | 3,735 | 3,690 | 3,725 | 13,000 |
| 2026/04/16 | 3,750 | 3,780 | 3,730 | 3,745 | 11,200 |
| 2026/04/15 | 3,835 | 3,865 | 3,740 | 3,765 | 11,000 |
| 2026/04/14 | 3,865 | 3,875 | 3,800 | 3,820 | 9,200 |
| 2026/04/13 | 3,865 | 3,960 | 3,830 | 3,845 | 22,100 |
| 2026/04/10 | 3,960 | 3,990 | 3,920 | 3,930 | 15,900 |
| 2026/04/09 | 3,940 | 3,980 | 3,900 | 3,980 | 18,400 |
| 2026/04/08 | 3,890 | 3,975 | 3,880 | 3,970 | 16,200 |
| 2026/04/07 | 3,820 | 3,855 | 3,790 | 3,825 | 20,600 |
| 2026/04/06 | 3,860 | 3,880 | 3,820 | 3,820 | 8,700 |
| 2026/04/03 | 3,860 | 3,935 | 3,850 | 3,885 | 24,900 |
| 2026/03/27 | 3,910 | 4,005 | 3,905 | 3,910 | 25,700 |
| 2026/03/26 | 3,985 | 4,035 | 3,910 | 3,920 | 23,700 |
| 2026/03/25 | 3,915 | 4,020 | 3,915 | 3,980 | 15,800 |
| 2026/03/24 | 3,885 | 3,910 | 3,840 | 3,895 | 31,800 |
| 2026/03/23 | 3,815 | 3,875 | 3,760 | 3,815 | 41,400 |
| 2026/03/19 | 4,065 | 4,080 | 3,980 | 3,980 | 21,600 |
| 2026/03/18 | 4,080 | 4,155 | 4,075 | 4,155 | 16,800 |
| 2026/03/17 | 4,045 | 4,100 | 4,025 | 4,060 | 22,100 |
| 2026/03/16 | 4,010 | 4,050 | 3,975 | 4,020 | 27,400 |
| 2026/03/13 | 4,020 | 4,095 | 3,995 | 4,070 | 21,600 |
| 2026/03/12 | 4,175 | 4,175 | 4,065 | 4,090 | 22,000 |
| 2026/03/11 | 4,175 | 4,220 | 4,135 | 4,185 | 24,200 |
| 2026/03/10 | 4,060 | 4,200 | 4,055 | 4,160 | 27,000 |
| 2026/03/09 | 3,920 | 4,000 | 3,850 | 3,965 | 50,500 |
| 2026/03/06 | 4,105 | 4,190 | 4,060 | 4,130 | 35,700 |
| 2026/03/05 | 4,160 | 4,230 | 4,145 | 4,175 | 38,000 |
| 2026/03/04 | 4,135 | 4,135 | 3,895 | 3,970 | 50,300 |
| 2026/03/03 | 4,325 | 4,375 | 4,270 | 4,275 | 24,700 |
| 2026/03/02 | 4,440 | 4,440 | 4,280 | 4,325 | 34,900 |
| 2026/02/27 | 4,355 | 4,510 | 4,330 | 4,510 | 45,400 |
| 2026/02/26 | 4,295 | 4,330 | 4,270 | 4,325 | 31,200 |
| 2026/02/25 | 4,425 | 4,430 | 4,270 | 4,295 | 36,100 |
| 2026/02/24 | 4,235 | 4,465 | 4,220 | 4,445 | 47,200 |
| 2026/02/20 | 4,175 | 4,310 | 4,170 | 4,225 | 28,800 |
| 2026/02/19 | 4,165 | 4,265 | 4,120 | 4,215 | 42,100 |
| 2026/02/18 | 4,080 | 4,165 | 4,035 | 4,155 | 39,800 |
| 2026/02/17 | 4,020 | 4,055 | 3,970 | 4,035 | 30,700 |
| 2026/02/16 | 3,985 | 4,035 | 3,915 | 4,015 | 40,600 |
| 2026/02/13 | 3,990 | 4,045 | 3,930 | 3,970 | 71,200 |
| 2026/02/12 | 4,015 | 4,115 | 3,930 | 4,005 | 161,000 |
| 2026/02/10 | 4,300 | 4,415 | 4,300 | 4,365 | 80,300 |
| 2026/02/09 | 4,215 | 4,275 | 4,150 | 4,250 | 26,400 |
| 2026/02/06 | 4,105 | 4,205 | 4,075 | 4,160 | 18,400 |
| 2026/02/05 | 4,080 | 4,155 | 4,045 | 4,135 | 24,800 |
| 2026/02/04 | 3,900 | 4,160 | 3,895 | 4,060 | 48,800 |
| 2026/02/03 | 3,850 | 3,930 | 3,835 | 3,925 | 28,700 |
| 2026/02/02 | 3,830 | 3,855 | 3,785 | 3,800 | 26,700 |
| 2026/01/30 | 3,760 | 3,775 | 3,715 | 3,770 | 15,300 |
| 2026/01/29 | 3,805 | 3,805 | 3,745 | 3,770 | 12,900 |
| 2026/01/28 | 3,845 | 3,845 | 3,810 | 3,815 | 11,300 |
| 2026/01/27 | 3,855 | 3,865 | 3,800 | 3,850 | 16,600 |
| 2026/01/26 | 3,840 | 3,850 | 3,820 | 3,845 | 20,000 |
| 2026/01/23 | 3,825 | 3,890 | 3,825 | 3,860 | 13,100 |
| 2026/01/22 | 3,835 | 3,865 | 3,815 | 3,850 | 16,900 |
| 2026/01/21 | 3,745 | 3,800 | 3,735 | 3,790 | 17,100 |
| 2026/01/20 | 3,865 | 3,885 | 3,800 | 3,815 | 15,800 |
| 2026/01/19 | 3,895 | 3,895 | 3,845 | 3,890 | 9,200 |
| 2026/01/16 | 3,880 | 3,905 | 3,865 | 3,900 | 14,800 |
| 2026/01/15 | 3,900 | 3,930 | 3,890 | 3,890 | 5,500 |
| 2026/01/14 | 3,885 | 3,905 | 3,860 | 3,890 | 9,200 |
| 2026/01/13 | 3,920 | 3,950 | 3,885 | 3,900 | 9,900 |
| 2026/01/09 | 3,845 | 3,900 | 3,845 | 3,900 | 11,000 |
| 2026/01/08 | 3,875 | 3,900 | 3,860 | 3,875 | 12,100 |
| 2026/01/07 | 3,880 | 3,900 | 3,840 | 3,875 | 20,200 |
| 2026/01/06 | 3,900 | 3,900 | 3,865 | 3,880 | 8,000 |
| 2026/01/05 | 3,865 | 3,900 | 3,850 | 3,860 | 13,400 |