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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,295 | 2,365 | 2,268 | 2,320 | 13,900 |
| 2024/07/25 | 2,250 | 2,362 | 2,250 | 2,313 | 29,700 |
| 2024/07/24 | 2,318 | 2,338 | 2,281 | 2,296 | 13,000 |
| 2024/07/23 | 2,317 | 2,363 | 2,317 | 2,339 | 11,300 |
| 2024/07/22 | 2,383 | 2,384 | 2,312 | 2,327 | 21,500 |
| 2024/07/19 | 2,405 | 2,419 | 2,378 | 2,419 | 7,500 |
| 2024/07/18 | 2,386 | 2,423 | 2,376 | 2,405 | 11,600 |
| 2024/07/17 | 2,399 | 2,407 | 2,382 | 2,398 | 15,200 |
| 2024/07/16 | 2,417 | 2,437 | 2,397 | 2,397 | 9,900 |
| 2024/07/12 | 2,388 | 2,441 | 2,388 | 2,417 | 13,300 |
| 2024/07/11 | 2,430 | 2,432 | 2,361 | 2,423 | 24,700 |
| 2024/07/10 | 2,402 | 2,447 | 2,376 | 2,384 | 34,700 |
| 2024/07/09 | 2,411 | 2,436 | 2,384 | 2,421 | 36,500 |
| 2024/07/08 | 2,448 | 2,448 | 2,383 | 2,408 | 22,200 |
| 2024/07/05 | 2,550 | 2,550 | 2,441 | 2,455 | 70,000 |
| 2024/07/04 | 2,455 | 2,549 | 2,455 | 2,542 | 39,400 |
| 2024/07/03 | 2,414 | 2,457 | 2,405 | 2,453 | 28,700 |
| 2024/07/02 | 2,440 | 2,441 | 2,411 | 2,414 | 25,100 |
| 2024/07/01 | 2,431 | 2,459 | 2,422 | 2,450 | 16,600 |
| 2024/06/28 | 2,490 | 2,499 | 2,423 | 2,431 | 29,700 |
| 2024/06/27 | 2,405 | 2,465 | 2,380 | 2,465 | 52,800 |
| 2024/06/26 | 2,408 | 2,429 | 2,381 | 2,405 | 34,400 |
| 2024/06/25 | 2,340 | 2,408 | 2,340 | 2,397 | 39,800 |
| 2024/06/24 | 2,318 | 2,348 | 2,293 | 2,332 | 25,300 |
| 2024/06/21 | 2,338 | 2,338 | 2,268 | 2,292 | 53,200 |
| 2024/06/20 | 2,329 | 2,352 | 2,319 | 2,338 | 37,400 |
| 2024/06/19 | 2,343 | 2,387 | 2,318 | 2,355 | 22,600 |
| 2024/06/18 | 2,360 | 2,379 | 2,335 | 2,343 | 20,500 |
| 2024/06/17 | 2,339 | 2,364 | 2,310 | 2,331 | 15,100 |
| 2024/06/14 | 2,202 | 2,340 | 2,201 | 2,339 | 49,600 |
| 2024/06/13 | 2,230 | 2,260 | 2,210 | 2,223 | 34,200 |
| 2024/06/12 | 2,250 | 2,281 | 2,242 | 2,264 | 24,300 |
| 2024/06/11 | 2,299 | 2,304 | 2,260 | 2,270 | 26,100 |
| 2024/06/10 | 2,284 | 2,292 | 2,254 | 2,286 | 41,000 |
| 2024/06/07 | 2,280 | 2,280 | 2,236 | 2,250 | 17,700 |
| 2024/06/06 | 2,347 | 2,356 | 2,292 | 2,300 | 31,600 |
| 2024/06/05 | 2,359 | 2,366 | 2,315 | 2,327 | 31,500 |
| 2024/06/04 | 2,356 | 2,399 | 2,341 | 2,398 | 35,200 |
| 2024/06/03 | 2,380 | 2,394 | 2,333 | 2,356 | 26,000 |
| 2024/05/31 | 2,391 | 2,398 | 2,332 | 2,371 | 25,200 |
| 2024/05/30 | 2,256 | 2,331 | 2,252 | 2,328 | 20,200 |
| 2024/05/29 | 2,330 | 2,348 | 2,294 | 2,303 | 17,600 |
| 2024/05/28 | 2,363 | 2,404 | 2,338 | 2,338 | 19,200 |
| 2024/05/27 | 2,371 | 2,375 | 2,343 | 2,350 | 11,200 |
| 2024/05/24 | 2,258 | 2,344 | 2,251 | 2,337 | 31,900 |
| 2024/05/23 | 2,300 | 2,316 | 2,250 | 2,304 | 18,200 |
| 2024/05/22 | 2,313 | 2,313 | 2,277 | 2,295 | 21,700 |
| 2024/05/21 | 2,288 | 2,343 | 2,288 | 2,313 | 25,000 |
| 2024/05/20 | 2,242 | 2,313 | 2,232 | 2,282 | 23,400 |
| 2024/05/17 | 2,240 | 2,240 | 2,202 | 2,203 | 9,300 |
| 2024/05/16 | 2,197 | 2,269 | 2,181 | 2,248 | 41,500 |
| 2024/05/15 | 2,156 | 2,194 | 2,124 | 2,186 | 36,200 |
| 2024/05/14 | 2,199 | 2,203 | 2,142 | 2,156 | 23,100 |
| 2024/05/13 | 2,248 | 2,248 | 2,191 | 2,200 | 23,800 |
| 2024/05/10 | 2,165 | 2,219 | 2,160 | 2,215 | 26,700 |
| 2024/05/09 | 2,107 | 2,200 | 2,059 | 2,161 | 47,700 |
| 2024/05/08 | 2,175 | 2,183 | 2,107 | 2,107 | 26,600 |
| 2024/05/07 | 2,197 | 2,205 | 2,151 | 2,182 | 48,500 |
| 2024/05/02 | 2,139 | 2,163 | 2,092 | 2,144 | 31,800 |
| 2024/05/01 | 2,080 | 2,139 | 2,078 | 2,139 | 30,600 |
| 2024/04/30 | 2,018 | 2,088 | 2,014 | 2,073 | 48,400 |
| 2024/04/26 | 1,884 | 1,986 | 1,879 | 1,961 | 78,200 |
| 2024/04/25 | 1,898 | 1,918 | 1,892 | 1,899 | 17,700 |
| 2024/04/24 | 1,898 | 1,915 | 1,889 | 1,898 | 15,200 |
| 2024/04/23 | 1,901 | 1,912 | 1,877 | 1,889 | 12,800 |
| 2024/04/22 | 1,900 | 1,911 | 1,880 | 1,897 | 17,700 |
| 2024/04/19 | 1,920 | 1,928 | 1,836 | 1,860 | 35,200 |
| 2024/04/18 | 1,932 | 1,940 | 1,925 | 1,933 | 11,000 |
| 2024/04/17 | 1,965 | 1,982 | 1,920 | 1,920 | 13,100 |
| 2024/04/16 | 2,000 | 2,004 | 1,948 | 1,964 | 32,800 |
| 2024/04/15 | 2,014 | 2,034 | 2,003 | 2,015 | 18,600 |
| 2024/04/12 | 2,059 | 2,064 | 2,035 | 2,048 | 13,400 |
| 2024/04/11 | 2,074 | 2,074 | 2,036 | 2,050 | 16,300 |
| 2024/04/10 | 2,102 | 2,113 | 2,083 | 2,095 | 9,700 |
| 2024/04/09 | 2,096 | 2,096 | 1,970 | 2,085 | 25,800 |
| 2024/04/08 | 2,121 | 2,121 | 2,082 | 2,095 | 14,100 |
| 2024/04/05 | 2,126 | 2,143 | 2,082 | 2,111 | 33,600 |
| 2024/04/04 | 2,134 | 2,147 | 2,116 | 2,137 | 31,900 |
| 2024/04/03 | 2,100 | 2,133 | 2,096 | 2,119 | 27,600 |
| 2024/04/02 | 2,117 | 2,155 | 2,095 | 2,103 | 28,900 |
| 2024/04/01 | 2,129 | 2,155 | 2,117 | 2,117 | 17,100 |
| 2024/03/29 | 2,103 | 2,143 | 2,102 | 2,129 | 20,600 |
| 2024/03/28 | 2,153 | 2,184 | 2,095 | 2,116 | 31,900 |
| 2024/03/27 | 2,143 | 2,205 | 2,127 | 2,187 | 49,400 |
| 2024/03/26 | 2,120 | 2,137 | 2,117 | 2,126 | 13,300 |
| 2024/03/25 | 2,140 | 2,168 | 2,135 | 2,136 | 19,300 |
| 2024/03/22 | 2,122 | 2,163 | 2,120 | 2,152 | 30,600 |
| 2024/03/21 | 2,143 | 2,150 | 2,112 | 2,119 | 18,900 |
| 2024/03/19 | 2,142 | 2,151 | 2,106 | 2,127 | 19,200 |
| 2024/03/18 | 2,176 | 2,176 | 2,136 | 2,142 | 30,300 |
| 2024/03/15 | 2,128 | 2,154 | 2,118 | 2,145 | 24,700 |
| 2024/03/14 | 2,100 | 2,117 | 2,100 | 2,117 | 15,300 |
| 2024/03/13 | 2,125 | 2,132 | 2,095 | 2,096 | 20,700 |
| 2024/03/12 | 2,101 | 2,133 | 2,086 | 2,133 | 26,600 |
| 2024/03/11 | 2,113 | 2,125 | 2,085 | 2,112 | 33,800 |
| 2024/03/08 | 2,100 | 2,159 | 2,100 | 2,146 | 53,200 |
| 2024/03/07 | 2,163 | 2,163 | 2,067 | 2,110 | 59,700 |
| 2024/03/06 | 2,128 | 2,185 | 2,120 | 2,170 | 55,500 |
| 2024/03/05 | 2,001 | 2,139 | 1,981 | 2,137 | 95,400 |
| 2024/03/04 | 2,000 | 2,007 | 1,986 | 2,001 | 38,300 |
| 2024/03/01 | 1,978 | 2,011 | 1,978 | 2,007 | 29,900 |
| 2024/02/29 | 1,970 | 1,999 | 1,962 | 1,989 | 39,900 |
| 2024/02/28 | 1,999 | 2,009 | 1,975 | 1,976 | 35,100 |
| 2024/02/27 | 1,983 | 2,014 | 1,977 | 1,999 | 34,300 |
| 2024/02/26 | 2,003 | 2,004 | 1,980 | 1,986 | 33,500 |
| 2024/02/22 | 1,999 | 2,008 | 1,989 | 2,008 | 33,500 |
| 2024/02/21 | 1,982 | 2,002 | 1,964 | 1,992 | 34,900 |
| 2024/02/20 | 1,989 | 2,007 | 1,968 | 1,982 | 60,500 |
| 2024/02/19 | 1,926 | 1,995 | 1,926 | 1,967 | 157,200 |
| 2024/02/16 | 1,927 | 1,962 | 1,926 | 1,932 | 67,100 |
| 2024/02/15 | 1,899 | 1,926 | 1,878 | 1,897 | 78,200 |
| 2024/02/14 | 1,914 | 1,914 | 1,865 | 1,897 | 80,500 |
| 2024/02/13 | 1,870 | 1,924 | 1,867 | 1,916 | 70,100 |
| 2024/02/09 | 1,854 | 1,878 | 1,854 | 1,860 | 50,700 |
| 2024/02/08 | 1,858 | 1,876 | 1,832 | 1,866 | 63,600 |
| 2024/02/07 | 1,860 | 1,892 | 1,859 | 1,870 | 52,900 |
| 2024/02/06 | 1,866 | 1,907 | 1,852 | 1,859 | 53,500 |
| 2024/02/05 | 1,902 | 1,965 | 1,871 | 1,893 | 102,000 |
| 2024/02/02 | 1,870 | 1,894 | 1,867 | 1,881 | 36,000 |
| 2024/02/01 | 1,880 | 1,887 | 1,863 | 1,865 | 25,700 |
| 2024/01/31 | 1,874 | 1,892 | 1,861 | 1,890 | 48,300 |
| 2024/01/30 | 1,874 | 1,892 | 1,874 | 1,878 | 25,500 |
| 2024/01/29 | 1,866 | 1,880 | 1,866 | 1,869 | 33,600 |
| 2024/01/26 | 1,892 | 1,900 | 1,862 | 1,869 | 58,300 |
| 2024/01/25 | 1,875 | 1,898 | 1,866 | 1,890 | 44,000 |
| 2024/01/24 | 1,901 | 1,902 | 1,882 | 1,886 | 35,400 |
| 2024/01/23 | 1,929 | 1,937 | 1,896 | 1,917 | 39,700 |
| 2024/01/22 | 1,910 | 1,924 | 1,905 | 1,924 | 37,000 |
| 2024/01/19 | 1,913 | 1,913 | 1,888 | 1,898 | 51,900 |
| 2024/01/18 | 1,923 | 1,941 | 1,905 | 1,914 | 28,600 |
| 2024/01/17 | 1,961 | 1,977 | 1,921 | 1,922 | 39,500 |
| 2024/01/16 | 1,989 | 1,989 | 1,961 | 1,961 | 19,100 |
| 2024/01/15 | 1,963 | 2,000 | 1,963 | 1,982 | 26,800 |
| 2024/01/12 | 2,013 | 2,013 | 1,956 | 1,963 | 32,500 |
| 2024/01/11 | 2,005 | 2,013 | 1,973 | 1,988 | 33,500 |
| 2024/01/10 | 1,986 | 2,013 | 1,974 | 1,992 | 40,700 |
| 2024/01/09 | 2,052 | 2,055 | 1,988 | 2,004 | 29,300 |
| 2024/01/05 | 2,057 | 2,067 | 2,021 | 2,060 | 51,500 |
| 2024/01/04 | 1,995 | 2,029 | 1,955 | 2,016 | 31,400 |
| 2023/12/29 | 1,949 | 1,973 | 1,931 | 1,965 | 43,700 |
| 2023/12/28 | 1,900 | 1,926 | 1,900 | 1,922 | 9,100 |
| 2023/12/27 | 1,877 | 1,915 | 1,877 | 1,915 | 19,500 |
| 2023/12/26 | 1,846 | 1,868 | 1,846 | 1,868 | 13,100 |
| 2023/12/25 | 1,872 | 1,876 | 1,835 | 1,846 | 7,500 |
| 2023/12/22 | 1,842 | 1,872 | 1,842 | 1,872 | 13,700 |
| 2023/12/21 | 1,850 | 1,851 | 1,836 | 1,842 | 16,400 |
| 2023/12/20 | 1,872 | 1,896 | 1,861 | 1,866 | 29,200 |
| 2023/12/19 | 1,846 | 1,877 | 1,845 | 1,872 | 21,600 |
| 2023/12/18 | 1,851 | 1,853 | 1,824 | 1,850 | 23,800 |
| 2023/12/15 | 1,871 | 1,895 | 1,871 | 1,887 | 32,500 |
| 2023/12/14 | 1,871 | 1,887 | 1,863 | 1,871 | 31,600 |
| 2023/12/13 | 1,877 | 1,891 | 1,871 | 1,881 | 24,200 |
| 2023/12/12 | 1,898 | 1,898 | 1,862 | 1,871 | 32,800 |
| 2023/12/11 | 1,873 | 1,895 | 1,861 | 1,892 | 26,100 |
| 2023/12/08 | 1,902 | 1,911 | 1,860 | 1,867 | 74,600 |
| 2023/12/07 | 1,939 | 1,943 | 1,923 | 1,925 | 24,700 |
| 2023/12/06 | 1,918 | 1,965 | 1,918 | 1,957 | 33,800 |
| 2023/12/05 | 1,922 | 1,941 | 1,918 | 1,918 | 44,200 |
| 2023/12/04 | 1,940 | 1,940 | 1,908 | 1,922 | 23,500 |
| 2023/12/01 | 1,935 | 1,946 | 1,928 | 1,942 | 33,500 |
| 2023/11/30 | 1,905 | 1,941 | 1,899 | 1,916 | 29,300 |
| 2023/11/29 | 1,936 | 1,942 | 1,911 | 1,911 | 24,600 |
| 2023/11/28 | 1,917 | 1,936 | 1,917 | 1,936 | 16,800 |
| 2023/11/27 | 1,940 | 1,940 | 1,902 | 1,908 | 17,400 |
| 2023/11/24 | 1,913 | 1,936 | 1,910 | 1,922 | 13,900 |
| 2023/11/22 | 1,911 | 1,935 | 1,911 | 1,913 | 11,500 |
| 2023/11/21 | 1,900 | 1,920 | 1,886 | 1,911 | 23,200 |
| 2023/11/20 | 1,948 | 1,961 | 1,920 | 1,920 | 31,800 |
| 2023/11/17 | 1,897 | 1,943 | 1,897 | 1,940 | 37,800 |
| 2023/11/16 | 1,910 | 1,914 | 1,893 | 1,897 | 19,200 |
| 2023/11/15 | 1,917 | 1,935 | 1,907 | 1,924 | 28,300 |
| 2023/11/14 | 1,917 | 1,933 | 1,896 | 1,909 | 32,900 |
| 2023/11/13 | 1,922 | 1,945 | 1,915 | 1,928 | 34,500 |
| 2023/11/10 | 1,955 | 1,983 | 1,898 | 1,922 | 47,300 |
| 2023/11/09 | 2,020 | 2,027 | 1,990 | 1,990 | 61,800 |
| 2023/11/08 | 2,044 | 2,044 | 1,953 | 2,021 | 156,900 |
| 2023/11/07 | 2,028 | 2,078 | 2,020 | 2,044 | 50,600 |
| 2023/11/06 | 2,007 | 2,039 | 1,997 | 2,026 | 78,700 |
| 2023/11/02 | 1,990 | 1,998 | 1,944 | 1,967 | 46,300 |
| 2023/11/01 | 1,950 | 1,986 | 1,950 | 1,974 | 53,300 |
| 2023/10/31 | 1,933 | 1,937 | 1,913 | 1,937 | 115,100 |
| 2023/10/30 | 1,941 | 1,947 | 1,908 | 1,930 | 305,900 |
| 2023/10/27 | 1,922 | 1,935 | 1,903 | 1,930 | 42,400 |
| 2023/10/26 | 1,913 | 1,920 | 1,891 | 1,900 | 48,700 |
| 2023/10/25 | 1,870 | 1,928 | 1,870 | 1,910 | 47,400 |
| 2023/10/24 | 1,882 | 1,905 | 1,857 | 1,899 | 67,300 |
| 2023/10/23 | 1,887 | 1,901 | 1,877 | 1,882 | 53,900 |
| 2023/10/20 | 1,880 | 1,902 | 1,854 | 1,887 | 46,500 |
| 2023/10/19 | 1,847 | 1,895 | 1,842 | 1,881 | 35,100 |
| 2023/10/18 | 1,866 | 1,890 | 1,856 | 1,878 | 34,700 |
| 2023/10/17 | 1,840 | 1,862 | 1,831 | 1,856 | 37,600 |
| 2023/10/16 | 1,821 | 1,857 | 1,821 | 1,846 | 37,200 |
| 2023/10/13 | 1,853 | 1,853 | 1,827 | 1,846 | 39,900 |
| 2023/10/12 | 1,825 | 1,856 | 1,824 | 1,850 | 44,400 |
| 2023/10/11 | 1,837 | 1,847 | 1,817 | 1,825 | 54,300 |
| 2023/10/10 | 1,855 | 1,904 | 1,845 | 1,862 | 55,900 |
| 2023/10/06 | 1,799 | 1,850 | 1,799 | 1,819 | 41,200 |
| 2023/10/05 | 1,790 | 1,813 | 1,770 | 1,790 | 58,900 |
| 2023/10/04 | 1,770 | 1,823 | 1,762 | 1,770 | 67,200 |
| 2023/10/03 | 1,823 | 1,833 | 1,800 | 1,800 | 42,800 |