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 |
|---|---|---|---|---|---|
| 2026/06/05 | 3,025 | 3,070 | 3,010 | 3,040 | 41,800 |
| 2026/06/04 | 3,010 | 3,060 | 2,999 | 3,010 | 50,900 |
| 2026/06/03 | 2,978 | 3,045 | 2,955 | 3,010 | 39,500 |
| 2026/06/02 | 3,005 | 3,005 | 2,932 | 2,956 | 92,200 |
| 2026/06/01 | 3,125 | 3,130 | 3,025 | 3,040 | 106,400 |
| 2026/05/29 | 3,220 | 3,250 | 3,095 | 3,115 | 204,000 |
| 2026/05/28 | 3,095 | 3,130 | 3,015 | 3,045 | 66,400 |
| 2026/05/27 | 3,020 | 3,110 | 2,985 | 3,100 | 81,200 |
| 2026/05/26 | 2,862 | 2,993 | 2,844 | 2,991 | 43,200 |
| 2026/05/25 | 2,929 | 2,929 | 2,860 | 2,896 | 46,800 |
| 2026/05/22 | 2,932 | 2,960 | 2,902 | 2,902 | 28,900 |
| 2026/05/21 | 2,918 | 2,964 | 2,918 | 2,945 | 31,100 |
| 2026/05/20 | 2,900 | 2,933 | 2,855 | 2,900 | 52,200 |
| 2026/05/19 | 2,950 | 2,953 | 2,900 | 2,931 | 57,500 |
| 2026/05/18 | 3,005 | 3,005 | 2,887 | 2,915 | 54,200 |
| 2026/05/15 | 2,962 | 3,015 | 2,919 | 2,955 | 42,100 |
| 2026/05/14 | 3,060 | 3,060 | 2,928 | 2,950 | 53,900 |
| 2026/05/13 | 3,055 | 3,150 | 3,030 | 3,075 | 44,500 |
| 2026/05/12 | 3,185 | 3,305 | 3,020 | 3,055 | 101,200 |
| 2026/05/11 | 3,150 | 3,190 | 3,150 | 3,180 | 28,500 |
| 2026/05/08 | 3,245 | 3,245 | 3,135 | 3,175 | 36,900 |
| 2026/05/07 | 3,290 | 3,300 | 3,225 | 3,245 | 35,600 |
| 2026/05/01 | 3,215 | 3,220 | 3,150 | 3,220 | 23,800 |
| 2026/04/30 | 3,190 | 3,210 | 3,170 | 3,195 | 35,000 |
| 2026/04/28 | 3,220 | 3,250 | 3,220 | 3,250 | 30,400 |
| 2026/04/27 | 3,215 | 3,265 | 3,215 | 3,240 | 24,400 |
| 2026/04/24 | 3,175 | 3,340 | 3,165 | 3,285 | 60,800 |
| 2026/04/23 | 3,240 | 3,240 | 3,160 | 3,175 | 29,700 |
| 2026/04/22 | 3,440 | 3,440 | 3,260 | 3,270 | 31,900 |
| 2026/04/21 | 3,390 | 3,390 | 3,350 | 3,370 | 16,600 |
| 2026/04/20 | 3,350 | 3,375 | 3,330 | 3,330 | 22,100 |
| 2026/04/17 | 3,355 | 3,365 | 3,320 | 3,330 | 20,100 |
| 2026/04/16 | 3,380 | 3,400 | 3,355 | 3,355 | 17,100 |
| 2026/04/15 | 3,395 | 3,440 | 3,345 | 3,375 | 24,400 |
| 2026/04/14 | 3,435 | 3,435 | 3,350 | 3,365 | 15,000 |
| 2026/04/13 | 3,420 | 3,445 | 3,350 | 3,395 | 21,200 |
| 2026/04/10 | 3,450 | 3,475 | 3,390 | 3,405 | 26,700 |
| 2026/04/09 | 3,465 | 3,495 | 3,415 | 3,420 | 22,700 |
| 2026/04/08 | 3,500 | 3,500 | 3,440 | 3,450 | 22,600 |
| 2026/04/07 | 3,375 | 3,405 | 3,345 | 3,380 | 16,800 |
| 2026/04/06 | 3,375 | 3,395 | 3,370 | 3,375 | 18,900 |
| 2026/04/03 | 3,360 | 3,395 | 3,340 | 3,360 | 13,700 |
| 2026/03/27 | 3,330 | 3,350 | 3,305 | 3,335 | 34,700 |
| 2026/03/26 | 3,350 | 3,365 | 3,290 | 3,330 | 21,300 |
| 2026/03/25 | 3,265 | 3,385 | 3,265 | 3,350 | 27,300 |
| 2026/03/24 | 3,255 | 3,315 | 3,240 | 3,265 | 30,800 |
| 2026/03/23 | 3,185 | 3,205 | 3,135 | 3,185 | 25,700 |
| 2026/03/19 | 3,325 | 3,370 | 3,310 | 3,310 | 25,700 |
| 2026/03/18 | 3,325 | 3,395 | 3,305 | 3,395 | 15,800 |
| 2026/03/17 | 3,295 | 3,335 | 3,270 | 3,280 | 18,400 |
| 2026/03/16 | 3,270 | 3,320 | 3,245 | 3,270 | 24,000 |
| 2026/03/13 | 3,200 | 3,290 | 3,195 | 3,260 | 32,300 |
| 2026/03/12 | 3,365 | 3,365 | 3,255 | 3,260 | 45,600 |
| 2026/03/11 | 3,355 | 3,420 | 3,355 | 3,365 | 13,800 |
| 2026/03/10 | 3,345 | 3,405 | 3,285 | 3,340 | 30,700 |
| 2026/03/09 | 3,200 | 3,290 | 3,185 | 3,275 | 43,000 |
| 2026/03/06 | 3,400 | 3,435 | 3,350 | 3,410 | 27,400 |
| 2026/03/05 | 3,460 | 3,500 | 3,390 | 3,445 | 42,000 |
| 2026/03/04 | 3,430 | 3,450 | 3,240 | 3,320 | 52,300 |
| 2026/03/03 | 3,495 | 3,565 | 3,465 | 3,470 | 33,600 |
| 2026/03/02 | 3,485 | 3,585 | 3,460 | 3,550 | 30,100 |
| 2026/02/27 | 3,490 | 3,580 | 3,490 | 3,580 | 32,200 |
| 2026/02/26 | 3,540 | 3,550 | 3,500 | 3,520 | 32,600 |
| 2026/02/25 | 3,520 | 3,520 | 3,485 | 3,510 | 30,500 |
| 2026/02/24 | 3,515 | 3,585 | 3,445 | 3,550 | 31,800 |
| 2026/02/20 | 3,520 | 3,530 | 3,465 | 3,475 | 20,200 |
| 2026/02/19 | 3,500 | 3,585 | 3,500 | 3,560 | 13,000 |
| 2026/02/18 | 3,500 | 3,540 | 3,470 | 3,520 | 20,700 |
| 2026/02/17 | 3,500 | 3,515 | 3,465 | 3,490 | 19,800 |
| 2026/02/16 | 3,500 | 3,510 | 3,455 | 3,485 | 23,100 |
| 2026/02/13 | 3,570 | 3,580 | 3,425 | 3,485 | 30,900 |
| 2026/02/12 | 3,550 | 3,635 | 3,525 | 3,605 | 45,200 |
| 2026/02/10 | 3,535 | 3,570 | 3,520 | 3,550 | 25,500 |
| 2026/02/09 | 3,475 | 3,510 | 3,415 | 3,495 | 33,800 |
| 2026/02/06 | 3,315 | 3,400 | 3,295 | 3,400 | 40,700 |
| 2026/02/05 | 3,285 | 3,380 | 3,240 | 3,345 | 59,100 |
| 2026/02/04 | 3,230 | 3,290 | 3,105 | 3,240 | 83,400 |
| 2026/02/03 | 3,190 | 3,270 | 3,190 | 3,225 | 34,200 |
| 2026/02/02 | 3,200 | 3,235 | 3,170 | 3,180 | 22,300 |
| 2026/01/30 | 3,170 | 3,190 | 3,145 | 3,180 | 24,700 |
| 2026/01/29 | 3,135 | 3,220 | 3,090 | 3,175 | 43,100 |
| 2026/01/28 | 3,140 | 3,170 | 3,105 | 3,140 | 33,800 |
| 2026/01/27 | 3,135 | 3,165 | 3,120 | 3,140 | 22,400 |
| 2026/01/26 | 3,190 | 3,190 | 3,155 | 3,155 | 28,500 |
| 2026/01/23 | 3,235 | 3,275 | 3,225 | 3,225 | 14,400 |
| 2026/01/22 | 3,185 | 3,275 | 3,185 | 3,265 | 29,800 |
| 2026/01/21 | 3,125 | 3,220 | 3,125 | 3,185 | 26,700 |
| 2026/01/20 | 3,270 | 3,270 | 3,185 | 3,185 | 37,600 |
| 2026/01/19 | 3,300 | 3,315 | 3,255 | 3,295 | 17,800 |
| 2026/01/16 | 3,250 | 3,300 | 3,215 | 3,300 | 19,400 |
| 2026/01/15 | 3,175 | 3,230 | 3,150 | 3,230 | 32,600 |
| 2026/01/14 | 3,120 | 3,175 | 3,120 | 3,170 | 19,300 |
| 2026/01/13 | 3,135 | 3,180 | 3,115 | 3,130 | 38,400 |
| 2026/01/09 | 3,060 | 3,115 | 3,060 | 3,115 | 16,800 |
| 2026/01/08 | 3,070 | 3,100 | 3,050 | 3,050 | 29,700 |
| 2026/01/07 | 3,065 | 3,110 | 3,045 | 3,090 | 19,900 |
| 2026/01/06 | 3,080 | 3,115 | 3,060 | 3,080 | 36,600 |
| 2026/01/05 | 3,075 | 3,075 | 3,020 | 3,075 | 58,400 |
| 2025/12/30 | 3,010 | 3,035 | 2,991 | 3,030 | 16,900 |
| 2025/12/29 | 3,010 | 3,020 | 2,977 | 3,010 | 30,700 |
| 2025/12/26 | 2,986 | 2,995 | 2,959 | 2,981 | 15,300 |
| 2025/12/25 | 2,950 | 2,975 | 2,950 | 2,966 | 8,400 |
| 2025/12/24 | 2,950 | 2,973 | 2,935 | 2,948 | 10,800 |
| 2025/12/23 | 2,978 | 2,991 | 2,960 | 2,962 | 15,000 |
| 2025/12/22 | 2,959 | 2,987 | 2,952 | 2,978 | 14,600 |
| 2025/12/19 | 2,939 | 2,970 | 2,914 | 2,944 | 27,100 |
| 2025/12/18 | 2,856 | 2,914 | 2,826 | 2,910 | 43,200 |
| 2025/12/17 | 2,854 | 2,860 | 2,812 | 2,856 | 23,300 |
| 2025/12/16 | 2,866 | 2,875 | 2,831 | 2,832 | 19,500 |
| 2025/12/15 | 2,896 | 2,923 | 2,856 | 2,900 | 35,600 |
| 2025/12/12 | 2,873 | 2,911 | 2,858 | 2,894 | 33,800 |
| 2025/12/11 | 2,861 | 2,894 | 2,823 | 2,823 | 16,100 |
| 2025/12/10 | 2,856 | 2,891 | 2,837 | 2,876 | 15,700 |
| 2025/12/09 | 2,872 | 2,913 | 2,840 | 2,856 | 20,300 |
| 2025/12/08 | 2,835 | 2,911 | 2,835 | 2,900 | 22,300 |
| 2025/12/05 | 2,911 | 2,911 | 2,823 | 2,834 | 45,800 |
| 2025/12/04 | 2,861 | 2,943 | 2,856 | 2,929 | 28,700 |
| 2025/12/03 | 2,860 | 2,887 | 2,840 | 2,860 | 23,000 |
| 2025/12/02 | 2,922 | 2,922 | 2,858 | 2,858 | 16,600 |
| 2025/12/01 | 2,980 | 2,999 | 2,903 | 2,922 | 31,000 |
| 2025/11/28 | 2,932 | 2,999 | 2,916 | 2,975 | 27,500 |
| 2025/11/27 | 2,846 | 2,933 | 2,815 | 2,932 | 37,200 |
| 2025/11/26 | 2,820 | 2,851 | 2,815 | 2,846 | 25,600 |
| 2025/11/25 | 2,809 | 2,821 | 2,766 | 2,780 | 14,100 |
| 2025/11/21 | 2,700 | 2,810 | 2,700 | 2,799 | 29,700 |
| 2025/11/20 | 2,712 | 2,755 | 2,704 | 2,736 | 14,300 |
| 2025/11/19 | 2,742 | 2,766 | 2,691 | 2,712 | 16,400 |
| 2025/11/18 | 2,760 | 2,764 | 2,730 | 2,742 | 19,400 |
| 2025/11/17 | 2,753 | 2,798 | 2,753 | 2,767 | 13,700 |
| 2025/11/14 | 2,795 | 2,812 | 2,765 | 2,795 | 11,800 |
| 2025/11/13 | 2,790 | 2,822 | 2,790 | 2,809 | 11,600 |
| 2025/11/12 | 2,784 | 2,816 | 2,765 | 2,768 | 19,000 |
| 2025/11/11 | 2,803 | 2,827 | 2,732 | 2,784 | 23,500 |
| 2025/11/10 | 2,835 | 2,845 | 2,800 | 2,830 | 25,700 |
| 2025/11/07 | 2,812 | 2,840 | 2,751 | 2,837 | 49,000 |
| 2025/11/06 | 2,650 | 2,882 | 2,630 | 2,881 | 97,600 |
| 2025/11/05 | 2,625 | 2,645 | 2,540 | 2,595 | 59,200 |
| 2025/11/04 | 2,602 | 2,675 | 2,599 | 2,630 | 28,800 |
| 2025/10/31 | 2,616 | 2,640 | 2,572 | 2,615 | 37,800 |
| 2025/10/30 | 2,622 | 2,648 | 2,602 | 2,621 | 29,100 |
| 2025/10/29 | 2,653 | 2,655 | 2,622 | 2,623 | 17,400 |
| 2025/10/28 | 2,777 | 2,777 | 2,668 | 2,668 | 27,800 |
| 2025/10/27 | 2,729 | 2,829 | 2,729 | 2,820 | 29,200 |
| 2025/10/24 | 2,716 | 2,730 | 2,702 | 2,708 | 10,600 |
| 2025/10/23 | 2,693 | 2,745 | 2,690 | 2,731 | 15,000 |
| 2025/10/22 | 2,705 | 2,711 | 2,689 | 2,706 | 14,200 |
| 2025/10/21 | 2,728 | 2,730 | 2,681 | 2,703 | 19,400 |
| 2025/10/20 | 2,704 | 2,728 | 2,676 | 2,728 | 16,900 |
| 2025/10/17 | 2,661 | 2,674 | 2,649 | 2,654 | 8,000 |
| 2025/10/16 | 2,696 | 2,724 | 2,670 | 2,672 | 10,400 |
| 2025/10/15 | 2,686 | 2,718 | 2,668 | 2,704 | 13,600 |
| 2025/10/14 | 2,673 | 2,725 | 2,650 | 2,657 | 27,200 |
| 2025/10/10 | 2,749 | 2,761 | 2,674 | 2,684 | 28,700 |
| 2025/10/09 | 2,792 | 2,796 | 2,753 | 2,796 | 14,700 |
| 2025/10/08 | 2,774 | 2,815 | 2,763 | 2,767 | 18,600 |
| 2025/10/07 | 2,767 | 2,779 | 2,752 | 2,773 | 19,000 |
| 2025/10/06 | 2,771 | 2,777 | 2,728 | 2,746 | 32,100 |
| 2025/10/03 | 2,666 | 2,701 | 2,666 | 2,697 | 14,000 |
| 2025/10/02 | 2,628 | 2,685 | 2,628 | 2,661 | 26,200 |
| 2025/10/01 | 2,725 | 2,744 | 2,613 | 2,628 | 36,600 |
| 2025/09/30 | 2,728 | 2,747 | 2,698 | 2,723 | 17,600 |
| 2025/09/29 | 2,775 | 2,775 | 2,716 | 2,749 | 21,900 |
| 2025/09/26 | 2,771 | 2,818 | 2,771 | 2,818 | 26,900 |
| 2025/09/25 | 2,799 | 2,810 | 2,789 | 2,799 | 19,100 |
| 2025/09/24 | 2,803 | 2,816 | 2,773 | 2,799 | 22,400 |
| 2025/09/22 | 2,827 | 2,846 | 2,814 | 2,814 | 17,800 |
| 2025/09/19 | 2,848 | 2,854 | 2,812 | 2,827 | 34,600 |
| 2025/09/18 | 2,791 | 2,849 | 2,770 | 2,830 | 28,800 |
| 2025/09/17 | 2,800 | 2,800 | 2,757 | 2,777 | 25,400 |
| 2025/09/16 | 2,793 | 2,808 | 2,770 | 2,801 | 16,100 |
| 2025/09/12 | 2,826 | 2,839 | 2,800 | 2,801 | 26,700 |
| 2025/09/11 | 2,819 | 2,837 | 2,785 | 2,811 | 19,400 |
| 2025/09/10 | 2,830 | 2,831 | 2,798 | 2,819 | 19,200 |
| 2025/09/09 | 2,790 | 2,828 | 2,789 | 2,822 | 41,300 |
| 2025/09/08 | 2,756 | 2,765 | 2,738 | 2,765 | 15,600 |
| 2025/09/05 | 2,730 | 2,736 | 2,707 | 2,720 | 29,400 |
| 2025/09/04 | 2,679 | 2,732 | 2,667 | 2,722 | 28,300 |
| 2025/09/03 | 2,671 | 2,684 | 2,638 | 2,650 | 23,800 |
| 2025/09/02 | 2,664 | 2,688 | 2,656 | 2,671 | 17,800 |
| 2025/09/01 | 2,700 | 2,728 | 2,631 | 2,646 | 28,700 |
| 2025/08/29 | 2,680 | 2,724 | 2,680 | 2,714 | 23,100 |
| 2025/08/28 | 2,671 | 2,698 | 2,655 | 2,679 | 24,900 |
| 2025/08/27 | 2,684 | 2,707 | 2,660 | 2,691 | 36,900 |
| 2025/08/26 | 2,644 | 2,764 | 2,644 | 2,674 | 96,900 |
| 2025/08/25 | 2,603 | 2,613 | 2,590 | 2,597 | 19,900 |
| 2025/08/22 | 2,609 | 2,617 | 2,589 | 2,602 | 16,500 |
| 2025/08/21 | 2,618 | 2,623 | 2,603 | 2,615 | 13,100 |
| 2025/08/20 | 2,633 | 2,639 | 2,619 | 2,620 | 10,800 |
| 2025/08/19 | 2,632 | 2,643 | 2,620 | 2,636 | 24,200 |
| 2025/08/18 | 2,656 | 2,672 | 2,637 | 2,644 | 29,000 |
| 2025/08/15 | 2,693 | 2,698 | 2,647 | 2,664 | 41,000 |
| 2025/08/14 | 2,703 | 2,715 | 2,680 | 2,692 | 17,500 |
| 2025/08/13 | 2,730 | 2,760 | 2,719 | 2,734 | 23,600 |
| 2025/08/12 | 2,778 | 2,782 | 2,731 | 2,750 | 32,600 |
| 2025/08/08 | 2,767 | 2,816 | 2,761 | 2,790 | 40,100 |
| 2025/08/07 | 2,772 | 2,810 | 2,751 | 2,788 | 40,600 |
| 2025/08/06 | 2,699 | 2,775 | 2,655 | 2,768 | 56,300 |
| 2025/08/05 | 2,690 | 2,706 | 2,638 | 2,679 | 45,100 |
| 2025/08/04 | 2,685 | 2,719 | 2,606 | 2,705 | 48,800 |
| 2025/08/01 | 2,582 | 2,720 | 2,558 | 2,689 | 89,800 |