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 |
|---|---|---|---|---|---|
| 1983/12/28 | 237 | 239 | 233 | 233 | 45,000 |
| 1983/12/27 | 234 | 238 | 232 | 234 | 54,000 |
| 1983/12/26 | 240 | 240 | 228 | 229 | 98,000 |
| 1983/12/24 | 228 | 231 | 228 | 228 | 36,000 |
| 1983/12/23 | 230 | 240 | 228 | 231 | 83,000 |
| 1983/12/22 | 231 | 237 | 225 | 225 | 58,000 |
| 1983/12/21 | 244 | 244 | 236 | 236 | 199,000 |
| 1983/12/20 | 242 | 252 | 236 | 236 | 747,000 |
| 1983/12/19 | 220 | 230 | 216 | 230 | 222,000 |
| 1983/12/17 | 211 | 216 | 211 | 216 | 38,000 |
| 1983/12/16 | 210 | 215 | 210 | 211 | 32,000 |
| 1983/12/15 | 211 | 212 | 205 | 205 | 53,000 |
| 1983/12/14 | 211 | 212 | 211 | 212 | 3,000 |
| 1983/12/13 | 210 | 216 | 210 | 212 | 11,000 |
| 1983/12/12 | 218 | 218 | 210 | 210 | 56,000 |
| 1983/12/09 | 215 | 218 | 211 | 217 | 26,000 |
| 1983/12/07 | 214 | 215 | 212 | 212 | 41,000 |
| 1983/12/06 | 215 | 215 | 211 | 212 | 57,000 |
| 1983/12/05 | 210 | 215 | 210 | 215 | 59,000 |
| 1983/12/03 | 218 | 218 | 218 | 218 | 46,000 |
| 1983/12/02 | 218 | 221 | 218 | 220 | 49,000 |
| 1983/12/01 | 223 | 223 | 215 | 220 | 96,000 |
| 1983/11/30 | 225 | 227 | 220 | 223 | 155,000 |
| 1983/11/29 | 213 | 227 | 212 | 225 | 125,000 |
| 1983/11/28 | 210 | 220 | 210 | 210 | 82,000 |
| 1983/11/26 | 207 | 210 | 207 | 210 | 35,000 |
| 1983/11/25 | 208 | 211 | 207 | 208 | 61,000 |
| 1983/11/24 | 213 | 216 | 205 | 207 | 119,000 |
| 1983/11/22 | 227 | 227 | 215 | 215 | 88,000 |
| 1983/11/21 | 228 | 228 | 220 | 227 | 59,000 |
| 1983/11/19 | 230 | 230 | 222 | 229 | 66,000 |
| 1983/11/18 | 235 | 240 | 230 | 232 | 688,000 |
| 1983/11/17 | 212 | 233 | 212 | 232 | 783,000 |
| 1983/11/16 | 217 | 217 | 214 | 214 | 74,000 |
| 1983/11/15 | 220 | 220 | 215 | 218 | 231,000 |
| 1983/11/14 | 207 | 223 | 203 | 220 | 166,000 |
| 1983/11/11 | 201 | 204 | 200 | 202 | 34,000 |
| 1983/11/10 | 201 | 201 | 198 | 200 | 57,000 |
| 1983/11/09 | 201 | 201 | 201 | 201 | 14,000 |
| 1983/11/08 | 201 | 202 | 201 | 201 | 63,000 |
| 1983/11/07 | 201 | 202 | 201 | 201 | 44,000 |
| 1983/11/05 | 203 | 203 | 201 | 201 | 12,000 |
| 1983/11/04 | 204 | 204 | 202 | 204 | 15,000 |
| 1983/11/02 | 204 | 204 | 202 | 204 | 30,000 |
| 1983/11/01 | 201 | 204 | 201 | 204 | 49,000 |
| 1983/10/29 | 202 | 202 | 200 | 200 | 7,000 |
| 1983/10/28 | 202 | 202 | 202 | 202 | 21,000 |
| 1983/10/27 | 204 | 205 | 202 | 202 | 13,000 |
| 1983/10/26 | 206 | 206 | 205 | 205 | 16,000 |
| 1983/10/25 | 205 | 206 | 205 | 206 | 15,000 |
| 1983/10/24 | 205 | 206 | 205 | 205 | 16,000 |
| 1983/10/22 | 205 | 205 | 205 | 205 | 21,000 |
| 1983/10/21 | 205 | 205 | 205 | 205 | 25,000 |
| 1983/10/20 | 203 | 205 | 203 | 205 | 10,000 |
| 1983/10/19 | 204 | 204 | 203 | 203 | 4,000 |
| 1983/10/18 | 203 | 203 | 202 | 203 | 8,000 |
| 1983/10/17 | 204 | 206 | 203 | 206 | 25,000 |
| 1983/10/15 | 201 | 203 | 201 | 202 | 36,000 |
| 1983/10/14 | 202 | 204 | 202 | 204 | 19,000 |
| 1983/10/13 | 206 | 206 | 204 | 204 | 21,000 |
| 1983/10/12 | 202 | 202 | 202 | 202 | 14,000 |
| 1983/10/11 | 202 | 202 | 202 | 202 | 8,000 |
| 1983/10/07 | 204 | 205 | 202 | 202 | 8,000 |
| 1983/10/06 | 201 | 205 | 201 | 205 | 3,000 |
| 1983/10/05 | 201 | 201 | 200 | 200 | 7,000 |
| 1983/10/04 | 204 | 204 | 202 | 202 | 7,000 |
| 1983/10/03 | 200 | 200 | 200 | 200 | 10,000 |
| 1983/10/01 | 201 | 205 | 200 | 200 | 13,000 |
| 1983/09/30 | 199 | 200 | 199 | 200 | 7,000 |
| 1983/09/29 | 201 | 201 | 201 | 201 | 2,000 |
| 1983/09/28 | 200 | 200 | 198 | 198 | 15,000 |
| 1983/09/27 | 198 | 201 | 198 | 201 | 17,000 |
| 1983/09/26 | 205 | 205 | 201 | 201 | 12,000 |
| 1983/09/24 | 200 | 200 | 200 | 200 | 18,000 |
| 1983/09/22 | 204 | 204 | 201 | 204 | 14,000 |
| 1983/09/21 | 203 | 203 | 201 | 201 | 10,000 |
| 1983/09/20 | 202 | 202 | 201 | 202 | 11,000 |
| 1983/09/19 | 201 | 204 | 201 | 204 | 35,000 |
| 1983/09/17 | 203 | 203 | 202 | 203 | 8,000 |
| 1983/09/16 | 204 | 204 | 203 | 203 | 11,000 |
| 1983/09/14 | 204 | 204 | 203 | 203 | 5,000 |
| 1983/09/13 | 204 | 205 | 203 | 203 | 26,000 |
| 1983/09/12 | 204 | 205 | 203 | 203 | 12,000 |
| 1983/09/09 | 204 | 204 | 204 | 204 | 9,000 |
| 1983/09/08 | 203 | 204 | 203 | 204 | 14,000 |
| 1983/09/07 | 203 | 203 | 203 | 203 | 15,000 |
| 1983/09/06 | 201 | 203 | 201 | 201 | 10,000 |
| 1983/09/05 | 202 | 202 | 200 | 200 | 27,000 |
| 1983/09/03 | 201 | 202 | 201 | 202 | 4,000 |
| 1983/09/02 | 203 | 203 | 201 | 201 | 9,000 |
| 1983/09/01 | 203 | 203 | 203 | 203 | 6,000 |
| 1983/08/31 | 200 | 205 | 200 | 203 | 3,000 |
| 1983/08/30 | 202 | 203 | 199 | 199 | 31,000 |
| 1983/08/29 | 203 | 203 | 202 | 202 | 4,000 |
| 1983/08/27 | 203 | 203 | 203 | 203 | 1,000 |
| 1983/08/26 | 205 | 205 | 205 | 205 | 3,000 |
| 1983/08/25 | 201 | 201 | 200 | 200 | 12,000 |
| 1983/08/24 | 201 | 201 | 200 | 200 | 21,000 |
| 1983/08/23 | 203 | 203 | 200 | 200 | 8,000 |
| 1983/08/22 | 198 | 203 | 198 | 203 | 36,000 |
| 1983/08/20 | 199 | 199 | 198 | 198 | 26,000 |
| 1983/08/19 | 203 | 203 | 201 | 201 | 36,000 |
| 1983/08/18 | 203 | 208 | 203 | 203 | 3,000 |
| 1983/08/17 | 204 | 205 | 201 | 201 | 14,000 |
| 1983/08/16 | 209 | 209 | 209 | 209 | 6,000 |
| 1983/08/15 | 203 | 205 | 203 | 205 | 7,000 |
| 1983/08/12 | 207 | 207 | 205 | 205 | 19,000 |
| 1983/08/11 | 208 | 209 | 205 | 206 | 10,000 |
| 1983/08/10 | 209 | 209 | 205 | 205 | 18,000 |
| 1983/08/09 | 206 | 210 | 206 | 209 | 5,000 |
| 1983/08/08 | 210 | 210 | 210 | 210 | 5,000 |
| 1983/08/06 | 210 | 211 | 210 | 210 | 14,000 |
| 1983/08/05 | 210 | 210 | 201 | 201 | 28,000 |
| 1983/08/04 | 218 | 220 | 210 | 210 | 90,000 |
| 1983/08/03 | 210 | 225 | 210 | 220 | 183,000 |
| 1983/08/02 | 200 | 208 | 200 | 208 | 51,000 |
| 1983/08/01 | 200 | 200 | 198 | 198 | 22,000 |
| 1983/07/30 | 198 | 200 | 198 | 198 | 31,000 |
| 1983/07/29 | 198 | 198 | 198 | 198 | 5,000 |
| 1983/07/28 | 199 | 199 | 198 | 198 | 6,000 |
| 1983/07/27 | 197 | 197 | 197 | 197 | 4,000 |
| 1983/07/26 | 200 | 200 | 197 | 197 | 19,000 |
| 1983/07/25 | 196 | 199 | 196 | 198 | 13,000 |
| 1983/07/23 | 200 | 201 | 200 | 201 | 3,000 |
| 1983/07/22 | 201 | 202 | 201 | 202 | 9,000 |
| 1983/07/21 | 201 | 201 | 201 | 201 | 13,000 |
| 1983/07/20 | 205 | 205 | 200 | 200 | 10,000 |
| 1983/07/19 | 196 | 200 | 196 | 200 | 8,000 |
| 1983/07/18 | 199 | 199 | 195 | 195 | 73,000 |
| 1983/07/15 | 197 | 197 | 196 | 196 | 13,000 |
| 1983/07/14 | 198 | 198 | 196 | 196 | 45,000 |
| 1983/07/13 | 200 | 200 | 198 | 198 | 17,000 |
| 1983/07/11 | 200 | 200 | 200 | 200 | 13,000 |
| 1983/07/09 | 205 | 210 | 205 | 210 | 14,000 |
| 1983/07/08 | 197 | 198 | 196 | 198 | 42,000 |
| 1983/07/06 | 199 | 199 | 196 | 197 | 48,000 |
| 1983/07/04 | 199 | 199 | 199 | 199 | 2,000 |
| 1983/07/02 | 199 | 200 | 198 | 198 | 8,000 |
| 1983/07/01 | 195 | 200 | 195 | 198 | 31,000 |
| 1983/06/30 | 204 | 204 | 203 | 203 | 4,000 |
| 1983/06/29 | 203 | 205 | 203 | 205 | 12,000 |
| 1983/06/28 | 200 | 201 | 200 | 201 | 11,000 |
| 1983/06/27 | 201 | 205 | 200 | 205 | 27,000 |
| 1983/06/25 | 203 | 203 | 203 | 203 | 4,000 |
| 1983/06/24 | 207 | 207 | 205 | 205 | 9,000 |
| 1983/06/23 | 209 | 209 | 205 | 207 | 19,000 |
| 1983/06/22 | 209 | 209 | 206 | 209 | 52,000 |
| 1983/06/21 | 207 | 207 | 206 | 206 | 15,000 |
| 1983/06/20 | 207 | 207 | 207 | 207 | 4,000 |
| 1983/06/17 | 206 | 209 | 205 | 207 | 14,000 |
| 1983/06/16 | 210 | 210 | 205 | 205 | 29,000 |
| 1983/06/15 | 208 | 210 | 206 | 210 | 9,000 |
| 1983/06/13 | 206 | 208 | 206 | 206 | 16,000 |
| 1983/06/11 | 206 | 210 | 205 | 210 | 15,000 |
| 1983/06/10 | 205 | 210 | 205 | 210 | 9,000 |
| 1983/06/09 | 205 | 210 | 205 | 210 | 26,000 |
| 1983/06/08 | 210 | 211 | 205 | 210 | 17,000 |
| 1983/06/07 | 206 | 211 | 205 | 211 | 33,000 |
| 1983/06/06 | 206 | 206 | 205 | 205 | 14,000 |
| 1983/06/04 | 206 | 210 | 206 | 210 | 13,000 |
| 1983/06/03 | 210 | 210 | 206 | 206 | 9,000 |
| 1983/06/02 | 211 | 211 | 206 | 211 | 9,000 |
| 1983/06/01 | 205 | 212 | 205 | 212 | 24,000 |
| 1983/05/31 | 210 | 213 | 210 | 213 | 5,000 |
| 1983/05/30 | 213 | 214 | 213 | 214 | 4,000 |
| 1983/05/28 | 210 | 213 | 210 | 213 | 5,000 |
| 1983/05/27 | 205 | 215 | 205 | 215 | 28,000 |
| 1983/05/26 | 214 | 214 | 205 | 212 | 34,000 |
| 1983/05/25 | 207 | 212 | 205 | 212 | 23,000 |
| 1983/05/24 | 210 | 212 | 209 | 209 | 14,000 |
| 1983/05/23 | 212 | 215 | 212 | 212 | 46,000 |
| 1983/05/20 | 209 | 215 | 207 | 215 | 69,000 |
| 1983/05/19 | 203 | 210 | 203 | 207 | 41,000 |
| 1983/05/18 | 202 | 202 | 202 | 202 | 8,000 |
| 1983/05/17 | 201 | 202 | 201 | 202 | 25,000 |
| 1983/05/16 | 202 | 202 | 201 | 201 | 4,000 |
| 1983/05/14 | 201 | 205 | 200 | 200 | 37,000 |
| 1983/05/13 | 201 | 202 | 201 | 201 | 33,000 |
| 1983/05/12 | 201 | 202 | 201 | 202 | 23,000 |
| 1983/05/11 | 201 | 202 | 201 | 202 | 14,000 |
| 1983/05/10 | 202 | 205 | 201 | 201 | 54,000 |
| 1983/05/09 | 200 | 202 | 200 | 200 | 50,000 |
| 1983/05/07 | 201 | 202 | 199 | 199 | 28,000 |
| 1983/05/06 | 208 | 208 | 202 | 205 | 14,000 |
| 1983/05/04 | 205 | 207 | 205 | 205 | 22,000 |
| 1983/05/02 | 206 | 207 | 206 | 207 | 50,000 |
| 1983/04/30 | 208 | 208 | 206 | 206 | 8,000 |
| 1983/04/28 | 206 | 206 | 206 | 206 | 17,000 |
| 1983/04/27 | 207 | 207 | 206 | 206 | 8,000 |
| 1983/04/26 | 207 | 208 | 206 | 206 | 10,000 |
| 1983/04/25 | 206 | 206 | 206 | 206 | 25,000 |
| 1983/04/23 | 206 | 206 | 206 | 206 | 21,000 |
| 1983/04/22 | 206 | 206 | 206 | 206 | 28,000 |
| 1983/04/21 | 206 | 206 | 205 | 205 | 82,000 |
| 1983/04/20 | 207 | 208 | 206 | 206 | 14,000 |
| 1983/04/19 | 210 | 210 | 208 | 208 | 21,000 |
| 1983/04/18 | 206 | 210 | 206 | 210 | 41,000 |
| 1983/04/15 | 206 | 207 | 206 | 207 | 23,000 |
| 1983/04/14 | 209 | 209 | 206 | 206 | 14,000 |
| 1983/04/12 | 206 | 210 | 206 | 210 | 11,000 |
| 1983/04/11 | 207 | 210 | 206 | 210 | 14,000 |
| 1983/04/09 | 206 | 206 | 206 | 206 | 9,000 |
| 1983/04/08 | 208 | 208 | 206 | 206 | 6,000 |
| 1983/04/07 | 209 | 209 | 205 | 208 | 58,000 |
| 1983/04/06 | 204 | 210 | 204 | 208 | 26,000 |
| 1983/04/05 | 200 | 203 | 200 | 203 | 16,000 |
| 1983/04/04 | 200 | 200 | 199 | 200 | 31,000 |
| 1983/04/02 | 200 | 200 | 199 | 199 | 16,000 |
| 1983/04/01 | 199 | 200 | 199 | 200 | 23,000 |
| 1983/03/31 | 198 | 200 | 198 | 200 | 31,000 |
| 1983/03/30 | 198 | 198 | 198 | 198 | 6,000 |
| 1983/03/29 | 198 | 199 | 198 | 198 | 14,000 |
| 1983/03/28 | 196 | 197 | 196 | 196 | 10,000 |
| 1983/03/26 | 199 | 199 | 198 | 198 | 20,000 |
| 1983/03/25 | 199 | 200 | 198 | 198 | 9,000 |
| 1983/03/24 | 197 | 198 | 197 | 198 | 28,000 |
| 1983/03/23 | 198 | 199 | 197 | 197 | 12,000 |
| 1983/03/22 | 199 | 199 | 198 | 198 | 14,000 |
| 1983/03/18 | 199 | 199 | 199 | 199 | 20,000 |
| 1983/03/17 | 199 | 200 | 198 | 198 | 25,000 |
| 1983/03/16 | 197 | 197 | 197 | 197 | 13,000 |
| 1983/03/15 | 197 | 197 | 197 | 197 | 10,000 |
| 1983/03/14 | 197 | 197 | 197 | 197 | 16,000 |
| 1983/03/12 | 197 | 197 | 197 | 197 | 6,000 |
| 1983/03/11 | 199 | 199 | 197 | 197 | 13,000 |
| 1983/03/10 | 198 | 198 | 198 | 198 | 4,000 |
| 1983/03/09 | 198 | 198 | 198 | 198 | 10,000 |
| 1983/03/08 | 197 | 200 | 197 | 200 | 7,000 |
| 1983/03/07 | 197 | 197 | 197 | 197 | 20,000 |
| 1983/03/05 | 199 | 199 | 197 | 197 | 6,000 |
| 1983/03/04 | 198 | 200 | 197 | 200 | 10,000 |
| 1983/03/03 | 197 | 200 | 197 | 198 | 18,000 |
| 1983/03/02 | 198 | 198 | 197 | 197 | 6,000 |
| 1983/03/01 | 198 | 198 | 198 | 198 | 30,000 |
| 1983/02/28 | 198 | 198 | 198 | 198 | 2,000 |
| 1983/02/26 | 197 | 198 | 197 | 198 | 17,000 |
| 1983/02/25 | 197 | 197 | 197 | 197 | 11,000 |
| 1983/02/24 | 197 | 198 | 197 | 197 | 5,000 |
| 1983/02/23 | 198 | 200 | 197 | 197 | 16,000 |
| 1983/02/22 | 198 | 198 | 198 | 198 | 5,000 |
| 1983/02/21 | 200 | 200 | 198 | 198 | 6,000 |
| 1983/02/18 | 200 | 200 | 198 | 200 | 16,000 |
| 1983/02/17 | 200 | 203 | 198 | 203 | 14,000 |
| 1983/02/16 | 197 | 197 | 196 | 196 | 19,000 |
| 1983/02/15 | 200 | 200 | 196 | 196 | 19,000 |
| 1983/02/14 | 196 | 199 | 196 | 196 | 13,000 |
| 1983/02/12 | 186 | 186 | 186 | 186 | 31,000 |
| 1983/02/10 | 203 | 203 | 196 | 196 | 12,000 |
| 1983/02/09 | 201 | 201 | 201 | 201 | 5,000 |
| 1983/02/08 | 200 | 200 | 200 | 200 | 12,000 |
| 1983/02/07 | 204 | 204 | 200 | 201 | 19,000 |
| 1983/02/05 | 200 | 200 | 200 | 200 | 24,000 |
| 1983/02/04 | 197 | 200 | 196 | 200 | 30,000 |
| 1983/02/03 | 198 | 200 | 198 | 199 | 6,000 |
| 1983/02/02 | 197 | 197 | 197 | 197 | 16,000 |
| 1983/02/01 | 200 | 200 | 197 | 197 | 12,000 |
| 1983/01/31 | 197 | 200 | 197 | 200 | 14,000 |
| 1983/01/29 | 197 | 197 | 197 | 197 | 3,000 |
| 1983/01/28 | 196 | 196 | 196 | 196 | 7,000 |
| 1983/01/27 | 199 | 200 | 195 | 196 | 9,000 |
| 1983/01/26 | 195 | 200 | 195 | 200 | 25,000 |
| 1983/01/25 | 200 | 201 | 195 | 195 | 19,000 |
| 1983/01/24 | 203 | 205 | 203 | 203 | 28,000 |
| 1983/01/22 | 203 | 205 | 203 | 203 | 13,000 |
| 1983/01/21 | 205 | 205 | 205 | 205 | 18,000 |
| 1983/01/17 | 205 | 205 | 205 | 205 | 3,000 |
| 1983/01/14 | 207 | 208 | 204 | 204 | 29,000 |
| 1983/01/13 | 208 | 208 | 206 | 206 | 6,000 |
| 1983/01/12 | 213 | 213 | 208 | 208 | 13,000 |
| 1983/01/11 | 214 | 215 | 214 | 214 | 13,000 |
| 1983/01/10 | 216 | 218 | 214 | 214 | 32,000 |
| 1983/01/08 | 207 | 214 | 207 | 214 | 16,000 |
| 1983/01/07 | 202 | 210 | 202 | 205 | 31,000 |
| 1983/01/06 | 200 | 201 | 200 | 200 | 15,000 |
| 1983/01/05 | 200 | 200 | 197 | 200 | 23,000 |
| 1983/01/04 | 199 | 199 | 199 | 199 | 4,000 |