第一実業(8059)の株価時系列情報
第一実業(8059)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 |
|---|---|---|---|---|---|
| 2010/12/30 | 331 | 331 | 326 | 327 | 57,000 |
| 2010/12/29 | 327 | 332 | 327 | 330 | 47,000 |
| 2010/12/28 | 335 | 336 | 326 | 327 | 125,000 |
| 2010/12/27 | 335 | 335 | 332 | 333 | 128,000 |
| 2010/12/24 | 333 | 336 | 331 | 335 | 227,000 |
| 2010/12/22 | 325 | 332 | 325 | 330 | 193,000 |
| 2010/12/21 | 323 | 328 | 322 | 325 | 101,000 |
| 2010/12/20 | 330 | 331 | 324 | 324 | 120,000 |
| 2010/12/17 | 331 | 331 | 323 | 330 | 303,000 |
| 2010/12/16 | 334 | 334 | 329 | 331 | 246,000 |
| 2010/12/15 | 327 | 336 | 326 | 334 | 356,000 |
| 2010/12/14 | 320 | 328 | 320 | 328 | 486,000 |
| 2010/12/13 | 305 | 321 | 305 | 320 | 521,000 |
| 2010/12/10 | 304 | 308 | 301 | 302 | 528,000 |
| 2010/12/09 | 290 | 298 | 288 | 294 | 145,000 |
| 2010/12/08 | 289 | 292 | 287 | 291 | 95,000 |
| 2010/12/07 | 286 | 292 | 285 | 292 | 138,000 |
| 2010/12/06 | 283 | 288 | 283 | 286 | 65,000 |
| 2010/12/03 | 283 | 286 | 281 | 282 | 61,000 |
| 2010/12/02 | 280 | 285 | 279 | 283 | 121,000 |
| 2010/12/01 | 284 | 285 | 276 | 279 | 94,000 |
| 2010/11/30 | 287 | 289 | 282 | 284 | 81,000 |
| 2010/11/29 | 286 | 292 | 286 | 287 | 58,000 |
| 2010/11/26 | 288 | 294 | 287 | 287 | 98,000 |
| 2010/11/25 | 289 | 291 | 288 | 289 | 74,000 |
| 2010/11/24 | 280 | 291 | 280 | 288 | 135,000 |
| 2010/11/22 | 277 | 295 | 277 | 288 | 469,000 |
| 2010/11/19 | 268 | 281 | 268 | 278 | 210,000 |
| 2010/11/18 | 262 | 266 | 261 | 266 | 64,000 |
| 2010/11/17 | 259 | 259 | 257 | 259 | 74,000 |
| 2010/11/16 | 260 | 263 | 258 | 260 | 84,000 |
| 2010/11/15 | 258 | 264 | 258 | 260 | 100,000 |
| 2010/11/12 | 260 | 260 | 256 | 256 | 50,000 |
| 2010/11/11 | 257 | 262 | 257 | 260 | 109,000 |
| 2010/11/10 | 256 | 259 | 256 | 257 | 58,000 |
| 2010/11/09 | 256 | 257 | 253 | 256 | 51,000 |
| 2010/11/08 | 251 | 259 | 251 | 257 | 150,000 |
| 2010/11/05 | 245 | 250 | 244 | 249 | 117,000 |
| 2010/11/04 | 241 | 245 | 240 | 241 | 84,000 |
| 2010/11/02 | 238 | 242 | 237 | 241 | 68,000 |
| 2010/11/01 | 237 | 242 | 236 | 236 | 40,000 |
| 2010/10/29 | 236 | 238 | 233 | 238 | 73,000 |
| 2010/10/28 | 244 | 244 | 236 | 236 | 202,000 |
| 2010/10/27 | 235 | 236 | 235 | 236 | 53,000 |
| 2010/10/26 | 237 | 238 | 235 | 235 | 70,000 |
| 2010/10/25 | 238 | 239 | 237 | 237 | 50,000 |
| 2010/10/22 | 238 | 240 | 236 | 239 | 47,000 |
| 2010/10/21 | 247 | 247 | 231 | 240 | 119,000 |
| 2010/10/20 | 250 | 250 | 244 | 248 | 101,000 |
| 2010/10/19 | 249 | 255 | 249 | 251 | 133,000 |
| 2010/10/18 | 241 | 251 | 240 | 248 | 282,000 |
| 2010/10/15 | 240 | 243 | 240 | 242 | 81,000 |
| 2010/10/14 | 238 | 240 | 236 | 239 | 148,000 |
| 2010/10/13 | 237 | 241 | 235 | 238 | 41,000 |
| 2010/10/12 | 245 | 245 | 234 | 236 | 85,000 |
| 2010/10/08 | 245 | 246 | 244 | 244 | 37,000 |
| 2010/10/07 | 245 | 247 | 245 | 247 | 37,000 |
| 2010/10/06 | 245 | 247 | 245 | 246 | 42,000 |
| 2010/10/05 | 246 | 247 | 242 | 246 | 58,000 |
| 2010/10/04 | 248 | 250 | 244 | 245 | 54,000 |
| 2010/10/01 | 253 | 253 | 245 | 247 | 59,000 |
| 2010/09/30 | 253 | 255 | 252 | 253 | 70,000 |
| 2010/09/29 | 254 | 255 | 248 | 251 | 113,000 |
| 2010/09/28 | 254 | 254 | 249 | 253 | 43,000 |
| 2010/09/27 | 256 | 258 | 256 | 258 | 55,000 |
| 2010/09/24 | 257 | 258 | 254 | 255 | 59,000 |
| 2010/09/22 | 256 | 260 | 256 | 257 | 75,000 |
| 2010/09/21 | 257 | 259 | 256 | 256 | 96,000 |
| 2010/09/17 | 251 | 254 | 251 | 254 | 49,000 |
| 2010/09/16 | 255 | 255 | 250 | 252 | 74,000 |
| 2010/09/15 | 250 | 254 | 248 | 254 | 109,000 |
| 2010/09/14 | 250 | 251 | 247 | 250 | 75,000 |
| 2010/09/13 | 246 | 250 | 246 | 250 | 132,000 |
| 2010/09/10 | 244 | 250 | 244 | 246 | 177,000 |
| 2010/09/09 | 241 | 243 | 240 | 241 | 107,000 |
| 2010/09/08 | 238 | 241 | 236 | 240 | 147,000 |
| 2010/09/07 | 239 | 243 | 237 | 242 | 259,000 |
| 2010/09/06 | 234 | 238 | 233 | 237 | 231,000 |
| 2010/09/03 | 229 | 233 | 229 | 232 | 92,000 |
| 2010/09/02 | 228 | 230 | 227 | 229 | 98,000 |
| 2010/09/01 | 228 | 228 | 226 | 226 | 95,000 |
| 2010/08/31 | 234 | 235 | 228 | 229 | 114,000 |
| 2010/08/30 | 238 | 243 | 235 | 237 | 109,000 |
| 2010/08/27 | 233 | 234 | 232 | 234 | 81,000 |
| 2010/08/26 | 238 | 238 | 233 | 236 | 52,000 |
| 2010/08/25 | 234 | 237 | 232 | 237 | 72,000 |
| 2010/08/24 | 235 | 239 | 235 | 237 | 48,000 |
| 2010/08/23 | 240 | 241 | 239 | 239 | 44,000 |
| 2010/08/20 | 243 | 243 | 236 | 239 | 68,000 |
| 2010/08/19 | 243 | 243 | 239 | 242 | 48,000 |
| 2010/08/18 | 239 | 242 | 237 | 241 | 53,000 |
| 2010/08/17 | 239 | 242 | 237 | 238 | 75,000 |
| 2010/08/16 | 241 | 244 | 237 | 243 | 61,000 |
| 2010/08/13 | 239 | 244 | 239 | 244 | 38,000 |
| 2010/08/12 | 236 | 241 | 236 | 240 | 142,000 |
| 2010/08/11 | 253 | 254 | 247 | 248 | 92,000 |
| 2010/08/10 | 260 | 261 | 256 | 257 | 58,000 |
| 2010/08/09 | 258 | 262 | 256 | 262 | 47,000 |
| 2010/08/06 | 259 | 264 | 255 | 262 | 52,000 |
| 2010/08/05 | 265 | 266 | 261 | 262 | 70,000 |
| 2010/08/04 | 264 | 265 | 262 | 264 | 54,000 |
| 2010/08/03 | 261 | 266 | 260 | 264 | 71,000 |
| 2010/08/02 | 257 | 261 | 257 | 260 | 62,000 |
| 2010/07/30 | 269 | 272 | 253 | 256 | 148,000 |
| 2010/07/29 | 272 | 274 | 270 | 271 | 59,000 |
| 2010/07/28 | 267 | 273 | 265 | 272 | 120,000 |
| 2010/07/27 | 264 | 265 | 263 | 263 | 56,000 |
| 2010/07/26 | 264 | 268 | 262 | 266 | 79,000 |
| 2010/07/23 | 261 | 264 | 258 | 262 | 96,000 |
| 2010/07/22 | 262 | 263 | 256 | 257 | 95,000 |
| 2010/07/21 | 268 | 271 | 261 | 265 | 63,000 |
| 2010/07/20 | 261 | 268 | 260 | 268 | 75,000 |
| 2010/07/16 | 268 | 269 | 261 | 265 | 92,000 |
| 2010/07/15 | 275 | 275 | 270 | 270 | 33,000 |
| 2010/07/14 | 275 | 275 | 272 | 275 | 74,000 |
| 2010/07/13 | 278 | 278 | 270 | 270 | 57,000 |
| 2010/07/12 | 273 | 280 | 273 | 275 | 50,000 |
| 2010/07/09 | 274 | 278 | 271 | 275 | 99,000 |
| 2010/07/08 | 271 | 275 | 270 | 270 | 134,000 |
| 2010/07/07 | 275 | 275 | 265 | 267 | 140,000 |
| 2010/07/06 | 274 | 275 | 267 | 275 | 85,000 |
| 2010/07/05 | 279 | 279 | 273 | 275 | 127,000 |
| 2010/07/02 | 274 | 278 | 272 | 277 | 75,000 |
| 2010/07/01 | 273 | 278 | 272 | 275 | 118,000 |
| 2010/06/30 | 274 | 282 | 274 | 277 | 104,000 |
| 2010/06/29 | 281 | 295 | 281 | 281 | 180,000 |
| 2010/06/28 | 287 | 287 | 278 | 285 | 181,000 |
| 2010/06/25 | 292 | 292 | 287 | 287 | 88,000 |
| 2010/06/24 | 293 | 298 | 293 | 294 | 144,000 |
| 2010/06/23 | 302 | 302 | 297 | 297 | 141,000 |
| 2010/06/22 | 302 | 308 | 300 | 305 | 152,000 |
| 2010/06/21 | 295 | 309 | 295 | 307 | 277,000 |
| 2010/06/18 | 298 | 303 | 294 | 294 | 128,000 |
| 2010/06/17 | 296 | 308 | 296 | 299 | 269,000 |
| 2010/06/16 | 297 | 304 | 295 | 295 | 255,000 |
| 2010/06/15 | 281 | 290 | 281 | 289 | 181,000 |
| 2010/06/14 | 279 | 280 | 274 | 277 | 102,000 |
| 2010/06/11 | 278 | 283 | 272 | 274 | 157,000 |
| 2010/06/10 | 275 | 278 | 269 | 277 | 125,000 |
| 2010/06/09 | 275 | 281 | 271 | 279 | 151,000 |
| 2010/06/08 | 271 | 281 | 268 | 278 | 212,000 |
| 2010/06/07 | 289 | 289 | 277 | 278 | 311,000 |
| 2010/06/04 | 297 | 300 | 292 | 294 | 218,000 |
| 2010/06/03 | 294 | 297 | 292 | 295 | 177,000 |
| 2010/06/02 | 294 | 302 | 290 | 293 | 241,000 |
| 2010/06/01 | 297 | 297 | 291 | 293 | 127,000 |
| 2010/05/31 | 290 | 298 | 289 | 296 | 160,000 |
| 2010/05/28 | 297 | 297 | 289 | 289 | 193,000 |
| 2010/05/27 | 293 | 293 | 289 | 293 | 123,000 |
| 2010/05/26 | 292 | 294 | 287 | 292 | 130,000 |
| 2010/05/25 | 294 | 297 | 288 | 291 | 250,000 |
| 2010/05/24 | 290 | 296 | 288 | 294 | 255,000 |
| 2010/05/21 | 283 | 291 | 283 | 290 | 217,000 |
| 2010/05/20 | 297 | 297 | 292 | 295 | 176,000 |
| 2010/05/19 | 292 | 299 | 283 | 297 | 403,000 |
| 2010/05/18 | 304 | 304 | 297 | 298 | 132,000 |
| 2010/05/17 | 305 | 307 | 300 | 302 | 345,000 |
| 2010/05/14 | 295 | 315 | 294 | 309 | 964,000 |
| 2010/05/13 | 255 | 301 | 255 | 297 | 732,000 |
| 2010/05/12 | 258 | 258 | 252 | 254 | 55,000 |
| 2010/05/11 | 257 | 259 | 253 | 258 | 40,000 |
| 2010/05/10 | 248 | 258 | 243 | 257 | 100,000 |
| 2010/05/07 | 251 | 253 | 251 | 251 | 77,000 |
| 2010/05/06 | 266 | 266 | 261 | 261 | 70,000 |
| 2010/04/30 | 268 | 272 | 268 | 270 | 67,000 |
| 2010/04/28 | 270 | 273 | 267 | 269 | 61,000 |
| 2010/04/27 | 277 | 277 | 272 | 275 | 76,000 |
| 2010/04/26 | 277 | 277 | 274 | 277 | 89,000 |
| 2010/04/23 | 273 | 274 | 270 | 271 | 81,000 |
| 2010/04/22 | 272 | 279 | 267 | 275 | 351,000 |
| 2010/04/21 | 251 | 277 | 251 | 272 | 649,000 |
| 2010/04/20 | 253 | 254 | 249 | 250 | 58,000 |
| 2010/04/19 | 250 | 257 | 250 | 254 | 92,000 |
| 2010/04/16 | 264 | 264 | 259 | 259 | 77,000 |
| 2010/04/15 | 260 | 263 | 258 | 261 | 52,000 |
| 2010/04/14 | 261 | 261 | 256 | 258 | 60,000 |
| 2010/04/13 | 265 | 265 | 257 | 258 | 180,000 |
| 2010/04/12 | 252 | 262 | 251 | 261 | 232,000 |
| 2010/04/09 | 245 | 250 | 245 | 250 | 73,000 |
| 2010/04/08 | 244 | 246 | 243 | 244 | 63,000 |
| 2010/04/07 | 247 | 248 | 244 | 244 | 72,000 |
| 2010/04/06 | 248 | 250 | 247 | 247 | 77,000 |
| 2010/04/05 | 247 | 249 | 246 | 248 | 82,000 |
| 2010/04/02 | 245 | 246 | 242 | 246 | 80,000 |
| 2010/04/01 | 245 | 245 | 242 | 243 | 76,000 |
| 2010/03/31 | 242 | 246 | 240 | 246 | 81,000 |
| 2010/03/30 | 241 | 243 | 239 | 242 | 86,000 |
| 2010/03/29 | 243 | 243 | 240 | 241 | 22,000 |
| 2010/03/26 | 241 | 242 | 238 | 242 | 90,000 |
| 2010/03/25 | 239 | 240 | 237 | 240 | 69,000 |
| 2010/03/24 | 240 | 241 | 237 | 239 | 78,000 |
| 2010/03/23 | 236 | 239 | 235 | 237 | 81,000 |
| 2010/03/19 | 234 | 237 | 234 | 235 | 73,000 |
| 2010/03/18 | 238 | 238 | 234 | 234 | 88,000 |
| 2010/03/17 | 237 | 237 | 234 | 236 | 53,000 |
| 2010/03/16 | 238 | 238 | 236 | 237 | 38,000 |
| 2010/03/15 | 239 | 239 | 235 | 235 | 53,000 |
| 2010/03/12 | 232 | 236 | 232 | 236 | 153,000 |
| 2010/03/11 | 230 | 233 | 229 | 233 | 79,000 |
| 2010/03/10 | 230 | 232 | 228 | 229 | 83,000 |
| 2010/03/09 | 231 | 231 | 228 | 228 | 40,000 |
| 2010/03/08 | 233 | 233 | 226 | 228 | 72,000 |
| 2010/03/05 | 229 | 229 | 225 | 227 | 101,000 |
| 2010/03/04 | 223 | 225 | 223 | 224 | 58,000 |
| 2010/03/03 | 221 | 223 | 221 | 223 | 28,000 |
| 2010/03/02 | 221 | 223 | 219 | 223 | 38,000 |
| 2010/03/01 | 223 | 223 | 219 | 220 | 61,000 |
| 2010/02/26 | 221 | 222 | 220 | 221 | 22,000 |
| 2010/02/25 | 221 | 224 | 221 | 221 | 54,000 |
| 2010/02/24 | 224 | 224 | 221 | 221 | 79,000 |
| 2010/02/23 | 226 | 226 | 224 | 224 | 38,000 |
| 2010/02/22 | 221 | 227 | 221 | 226 | 123,000 |
| 2010/02/19 | 222 | 223 | 222 | 222 | 38,000 |
| 2010/02/18 | 221 | 223 | 221 | 222 | 34,000 |
| 2010/02/17 | 220 | 223 | 220 | 223 | 38,000 |
| 2010/02/16 | 222 | 222 | 221 | 222 | 10,000 |
| 2010/02/15 | 223 | 223 | 220 | 222 | 10,000 |
| 2010/02/12 | 219 | 223 | 219 | 223 | 25,000 |
| 2010/02/10 | 218 | 223 | 218 | 222 | 49,000 |
| 2010/02/09 | 221 | 223 | 218 | 220 | 83,000 |
| 2010/02/08 | 219 | 225 | 219 | 224 | 49,000 |
| 2010/02/05 | 225 | 228 | 219 | 220 | 77,000 |
| 2010/02/04 | 229 | 230 | 229 | 229 | 43,000 |
| 2010/02/03 | 231 | 231 | 228 | 230 | 24,000 |
| 2010/02/02 | 230 | 231 | 215 | 231 | 49,000 |
| 2010/02/01 | 226 | 233 | 224 | 229 | 87,000 |
| 2010/01/29 | 228 | 229 | 225 | 226 | 54,000 |
| 2010/01/28 | 230 | 232 | 229 | 231 | 39,000 |
| 2010/01/27 | 235 | 235 | 233 | 233 | 20,000 |
| 2010/01/26 | 243 | 243 | 237 | 237 | 28,000 |
| 2010/01/25 | 237 | 240 | 235 | 239 | 32,000 |
| 2010/01/22 | 243 | 244 | 240 | 242 | 45,000 |
| 2010/01/21 | 243 | 247 | 243 | 245 | 52,000 |
| 2010/01/20 | 249 | 249 | 244 | 245 | 38,000 |
| 2010/01/19 | 246 | 247 | 244 | 247 | 56,000 |
| 2010/01/18 | 250 | 250 | 246 | 247 | 58,000 |
| 2010/01/15 | 257 | 257 | 253 | 253 | 44,000 |
| 2010/01/14 | 251 | 257 | 250 | 254 | 77,000 |
| 2010/01/13 | 256 | 258 | 253 | 254 | 29,000 |
| 2010/01/12 | 257 | 257 | 253 | 257 | 51,000 |
| 2010/01/08 | 251 | 253 | 251 | 253 | 37,000 |
| 2010/01/07 | 248 | 250 | 242 | 243 | 53,000 |
| 2010/01/06 | 250 | 252 | 248 | 248 | 33,000 |
| 2010/01/05 | 248 | 249 | 245 | 245 | 75,000 |
| 2010/01/04 | 235 | 244 | 235 | 240 | 55,000 |