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 |
|---|---|---|---|---|---|
| 1984/12/28 | 344 | 350 | 344 | 350 | 189,000 |
| 1984/12/27 | 330 | 340 | 330 | 339 | 106,000 |
| 1984/12/26 | 325 | 325 | 320 | 320 | 185,000 |
| 1984/12/25 | 328 | 331 | 326 | 326 | 72,000 |
| 1984/12/24 | 333 | 333 | 328 | 328 | 68,000 |
| 1984/12/22 | 336 | 336 | 325 | 328 | 85,000 |
| 1984/12/21 | 336 | 336 | 336 | 336 | 41,000 |
| 1984/12/20 | 339 | 339 | 336 | 336 | 86,000 |
| 1984/12/19 | 343 | 345 | 338 | 338 | 124,000 |
| 1984/12/18 | 349 | 349 | 342 | 342 | 63,000 |
| 1984/12/17 | 359 | 359 | 346 | 347 | 65,000 |
| 1984/12/15 | 350 | 355 | 350 | 354 | 26,000 |
| 1984/12/14 | 345 | 346 | 342 | 345 | 28,000 |
| 1984/12/13 | 343 | 345 | 342 | 342 | 54,000 |
| 1984/12/12 | 347 | 350 | 341 | 343 | 60,000 |
| 1984/12/11 | 352 | 355 | 345 | 349 | 69,000 |
| 1984/12/10 | 355 | 355 | 349 | 355 | 43,000 |
| 1984/12/07 | 370 | 370 | 351 | 356 | 187,000 |
| 1984/12/06 | 365 | 370 | 364 | 366 | 249,000 |
| 1984/12/05 | 358 | 368 | 358 | 363 | 125,000 |
| 1984/12/04 | 366 | 370 | 361 | 363 | 187,000 |
| 1984/12/03 | 364 | 376 | 363 | 366 | 325,000 |
| 1984/12/01 | 359 | 359 | 352 | 359 | 59,000 |
| 1984/11/30 | 343 | 350 | 342 | 350 | 201,000 |
| 1984/11/29 | 343 | 343 | 340 | 341 | 90,000 |
| 1984/11/28 | 348 | 353 | 341 | 341 | 35,000 |
| 1984/11/27 | 347 | 350 | 345 | 348 | 53,000 |
| 1984/11/26 | 350 | 350 | 348 | 348 | 36,000 |
| 1984/11/24 | 350 | 355 | 348 | 348 | 34,000 |
| 1984/11/22 | 357 | 360 | 350 | 350 | 48,000 |
| 1984/11/21 | 357 | 357 | 345 | 347 | 64,000 |
| 1984/11/20 | 363 | 364 | 358 | 358 | 83,000 |
| 1984/11/19 | 365 | 370 | 358 | 358 | 207,000 |
| 1984/11/17 | 350 | 355 | 345 | 355 | 23,000 |
| 1984/11/16 | 354 | 354 | 340 | 340 | 103,000 |
| 1984/11/15 | 332 | 350 | 332 | 344 | 73,000 |
| 1984/11/14 | 331 | 335 | 328 | 330 | 212,000 |
| 1984/11/13 | 338 | 344 | 331 | 338 | 95,000 |
| 1984/11/12 | 341 | 349 | 335 | 340 | 127,000 |
| 1984/11/09 | 351 | 357 | 336 | 340 | 149,000 |
| 1984/11/08 | 342 | 360 | 342 | 350 | 185,000 |
| 1984/11/07 | 358 | 358 | 340 | 342 | 187,000 |
| 1984/11/06 | 377 | 377 | 362 | 362 | 219,000 |
| 1984/11/05 | 378 | 385 | 375 | 375 | 106,000 |
| 1984/11/02 | 383 | 393 | 378 | 383 | 587,000 |
| 1984/11/01 | 393 | 393 | 376 | 378 | 524,000 |
| 1984/10/31 | 398 | 398 | 381 | 383 | 485,000 |
| 1984/10/30 | 398 | 410 | 393 | 399 | 1,919,001 |
| 1984/10/29 | 385 | 394 | 375 | 394 | 753,000 |
| 1984/10/27 | 399 | 399 | 376 | 380 | 790,000 |
| 1984/10/26 | 379 | 399 | 375 | 395 | 2,749,001 |
| 1984/10/25 | 374 | 384 | 367 | 374 | 902,000 |
| 1984/10/24 | 370 | 375 | 367 | 374 | 899,000 |
| 1984/10/23 | 355 | 359 | 350 | 355 | 342,000 |
| 1984/10/22 | 346 | 364 | 346 | 360 | 529,000 |
| 1984/10/20 | 348 | 348 | 335 | 339 | 104,000 |
| 1984/10/19 | 322 | 350 | 321 | 343 | 247,000 |
| 1984/10/18 | 314 | 320 | 314 | 320 | 54,000 |
| 1984/10/17 | 317 | 317 | 310 | 310 | 41,000 |
| 1984/10/16 | 320 | 320 | 317 | 317 | 43,000 |
| 1984/10/15 | 316 | 320 | 316 | 320 | 37,000 |
| 1984/10/12 | 316 | 319 | 315 | 316 | 42,000 |
| 1984/10/11 | 320 | 320 | 316 | 316 | 80,000 |
| 1984/10/09 | 329 | 329 | 319 | 319 | 60,000 |
| 1984/10/08 | 329 | 329 | 319 | 319 | 13,000 |
| 1984/10/06 | 320 | 330 | 320 | 330 | 21,000 |
| 1984/10/05 | 325 | 325 | 315 | 322 | 26,000 |
| 1984/10/04 | 327 | 327 | 315 | 315 | 117,000 |
| 1984/10/03 | 328 | 330 | 322 | 324 | 47,000 |
| 1984/10/02 | 326 | 330 | 324 | 330 | 38,000 |
| 1984/10/01 | 331 | 331 | 325 | 325 | 30,000 |
| 1984/09/29 | 330 | 330 | 330 | 330 | 23,000 |
| 1984/09/28 | 331 | 334 | 325 | 332 | 51,000 |
| 1984/09/27 | 330 | 330 | 326 | 326 | 18,000 |
| 1984/09/26 | 321 | 330 | 321 | 325 | 132,000 |
| 1984/09/25 | 330 | 331 | 326 | 326 | 46,000 |
| 1984/09/22 | 332 | 339 | 330 | 330 | 59,000 |
| 1984/09/21 | 329 | 331 | 329 | 331 | 76,000 |
| 1984/09/20 | 345 | 349 | 334 | 334 | 96,000 |
| 1984/09/19 | 348 | 349 | 340 | 345 | 38,000 |
| 1984/09/18 | 350 | 350 | 339 | 339 | 119,000 |
| 1984/09/17 | 349 | 353 | 348 | 352 | 112,000 |
| 1984/09/14 | 350 | 350 | 343 | 345 | 52,000 |
| 1984/09/13 | 360 | 365 | 340 | 340 | 524,000 |
| 1984/09/12 | 333 | 360 | 330 | 345 | 481,000 |
| 1984/09/11 | 339 | 340 | 329 | 329 | 51,000 |
| 1984/09/10 | 326 | 339 | 326 | 339 | 58,000 |
| 1984/09/07 | 335 | 335 | 326 | 326 | 45,000 |
| 1984/09/06 | 336 | 340 | 325 | 325 | 251,000 |
| 1984/09/05 | 341 | 342 | 331 | 331 | 118,000 |
| 1984/09/04 | 340 | 343 | 338 | 342 | 265,000 |
| 1984/09/03 | 349 | 349 | 332 | 336 | 238,000 |
| 1984/09/01 | 339 | 350 | 338 | 350 | 790,000 |
| 1984/08/31 | 329 | 333 | 327 | 331 | 221,000 |
| 1984/08/30 | 306 | 320 | 305 | 320 | 24,000 |
| 1984/08/29 | 305 | 306 | 302 | 306 | 83,000 |
| 1984/08/28 | 309 | 309 | 299 | 300 | 61,000 |
| 1984/08/27 | 315 | 315 | 306 | 313 | 77,000 |
| 1984/08/25 | 325 | 325 | 316 | 316 | 33,000 |
| 1984/08/24 | 325 | 326 | 318 | 320 | 76,000 |
| 1984/08/23 | 337 | 337 | 325 | 325 | 173,000 |
| 1984/08/22 | 329 | 342 | 326 | 335 | 457,000 |
| 1984/08/21 | 324 | 328 | 321 | 325 | 201,000 |
| 1984/08/20 | 308 | 325 | 306 | 320 | 191,000 |
| 1984/08/18 | 309 | 310 | 303 | 303 | 26,000 |
| 1984/08/17 | 303 | 309 | 297 | 309 | 50,000 |
| 1984/08/16 | 291 | 305 | 291 | 305 | 77,000 |
| 1984/08/15 | 295 | 299 | 290 | 290 | 23,000 |
| 1984/08/14 | 287 | 290 | 287 | 290 | 29,000 |
| 1984/08/13 | 290 | 299 | 286 | 295 | 80,000 |
| 1984/08/10 | 288 | 290 | 287 | 287 | 23,000 |
| 1984/08/09 | 289 | 289 | 285 | 287 | 25,000 |
| 1984/08/08 | 289 | 292 | 287 | 289 | 37,000 |
| 1984/08/06 | 286 | 299 | 285 | 299 | 32,000 |
| 1984/08/04 | 292 | 292 | 289 | 290 | 17,000 |
| 1984/08/03 | 291 | 300 | 290 | 290 | 52,000 |
| 1984/08/02 | 297 | 297 | 286 | 286 | 26,000 |
| 1984/08/01 | 293 | 300 | 290 | 298 | 54,000 |
| 1984/07/31 | 296 | 300 | 293 | 298 | 14,000 |
| 1984/07/30 | 291 | 291 | 290 | 291 | 20,000 |
| 1984/07/28 | 290 | 291 | 290 | 291 | 22,000 |
| 1984/07/27 | 297 | 297 | 290 | 290 | 25,000 |
| 1984/07/26 | 292 | 300 | 292 | 298 | 22,000 |
| 1984/07/25 | 287 | 287 | 287 | 287 | 13,000 |
| 1984/07/24 | 294 | 294 | 291 | 294 | 42,000 |
| 1984/07/23 | 297 | 297 | 297 | 297 | 10,000 |
| 1984/07/21 | 296 | 305 | 295 | 305 | 10,000 |
| 1984/07/20 | 300 | 300 | 295 | 295 | 20,000 |
| 1984/07/19 | 305 | 305 | 300 | 300 | 11,000 |
| 1984/07/18 | 299 | 310 | 295 | 310 | 22,000 |
| 1984/07/17 | 291 | 300 | 290 | 300 | 18,000 |
| 1984/07/16 | 298 | 298 | 290 | 294 | 41,000 |
| 1984/07/13 | 300 | 302 | 295 | 295 | 40,000 |
| 1984/07/12 | 305 | 305 | 305 | 305 | 19,000 |
| 1984/07/11 | 304 | 315 | 300 | 311 | 65,000 |
| 1984/07/10 | 315 | 315 | 304 | 304 | 40,000 |
| 1984/07/09 | 320 | 320 | 315 | 315 | 30,000 |
| 1984/07/07 | 325 | 329 | 320 | 320 | 33,000 |
| 1984/07/06 | 327 | 327 | 320 | 325 | 88,000 |
| 1984/07/05 | 335 | 340 | 325 | 332 | 217,000 |
| 1984/07/04 | 325 | 335 | 320 | 335 | 886,000 |
| 1984/07/03 | 312 | 330 | 312 | 330 | 314,000 |
| 1984/07/02 | 286 | 308 | 286 | 307 | 132,000 |
| 1984/06/30 | 293 | 293 | 285 | 290 | 34,000 |
| 1984/06/29 | 295 | 295 | 288 | 288 | 44,000 |
| 1984/06/28 | 290 | 290 | 287 | 290 | 35,000 |
| 1984/06/27 | 285 | 286 | 285 | 286 | 56,000 |
| 1984/06/26 | 290 | 290 | 290 | 290 | 48,000 |
| 1984/06/25 | 299 | 299 | 298 | 299 | 10,000 |
| 1984/06/23 | 290 | 300 | 290 | 299 | 14,000 |
| 1984/06/22 | 297 | 297 | 290 | 290 | 32,000 |
| 1984/06/21 | 286 | 300 | 286 | 298 | 32,000 |
| 1984/06/20 | 277 | 290 | 277 | 285 | 33,000 |
| 1984/06/19 | 275 | 277 | 275 | 277 | 23,000 |
| 1984/06/18 | 277 | 277 | 275 | 275 | 73,000 |
| 1984/06/16 | 277 | 282 | 276 | 277 | 13,000 |
| 1984/06/15 | 288 | 288 | 276 | 276 | 76,000 |
| 1984/06/14 | 291 | 292 | 288 | 288 | 29,000 |
| 1984/06/13 | 290 | 291 | 290 | 290 | 21,000 |
| 1984/06/12 | 290 | 290 | 287 | 290 | 53,000 |
| 1984/06/11 | 290 | 290 | 289 | 290 | 39,000 |
| 1984/06/08 | 288 | 291 | 283 | 283 | 134,000 |
| 1984/06/07 | 291 | 291 | 288 | 289 | 60,000 |
| 1984/06/06 | 291 | 295 | 290 | 290 | 45,000 |
| 1984/06/05 | 290 | 290 | 288 | 288 | 21,000 |
| 1984/06/04 | 290 | 290 | 285 | 285 | 16,000 |
| 1984/06/02 | 276 | 290 | 276 | 290 | 40,000 |
| 1984/06/01 | 296 | 296 | 286 | 286 | 37,000 |
| 1984/05/31 | 300 | 305 | 296 | 296 | 40,000 |
| 1984/05/30 | 293 | 300 | 293 | 296 | 25,000 |
| 1984/05/29 | 290 | 293 | 290 | 292 | 15,000 |
| 1984/05/28 | 292 | 293 | 290 | 291 | 28,000 |
| 1984/05/26 | 290 | 290 | 286 | 290 | 45,000 |
| 1984/05/25 | 301 | 301 | 295 | 295 | 39,000 |
| 1984/05/24 | 278 | 293 | 278 | 291 | 45,000 |
| 1984/05/23 | 280 | 285 | 275 | 276 | 30,000 |
| 1984/05/22 | 280 | 280 | 272 | 280 | 41,000 |
| 1984/05/21 | 299 | 300 | 290 | 290 | 25,000 |
| 1984/05/19 | 299 | 305 | 295 | 297 | 32,000 |
| 1984/05/18 | 305 | 305 | 300 | 300 | 45,000 |
| 1984/05/17 | 306 | 320 | 305 | 307 | 67,000 |
| 1984/05/16 | 313 | 315 | 305 | 305 | 62,000 |
| 1984/05/15 | 315 | 315 | 315 | 315 | 28,000 |
| 1984/05/14 | 325 | 325 | 315 | 320 | 47,000 |
| 1984/05/11 | 333 | 335 | 330 | 330 | 36,000 |
| 1984/05/10 | 340 | 344 | 333 | 333 | 32,000 |
| 1984/05/09 | 340 | 345 | 340 | 343 | 68,000 |
| 1984/05/08 | 343 | 345 | 330 | 330 | 72,000 |
| 1984/05/07 | 344 | 345 | 341 | 345 | 39,000 |
| 1984/05/04 | 343 | 343 | 340 | 343 | 59,000 |
| 1984/05/02 | 340 | 345 | 340 | 340 | 59,000 |
| 1984/05/01 | 349 | 349 | 341 | 341 | 35,000 |
| 1984/04/28 | 359 | 359 | 359 | 359 | 33,000 |
| 1984/04/27 | 359 | 369 | 355 | 364 | 93,000 |
| 1984/04/26 | 338 | 355 | 338 | 355 | 57,000 |
| 1984/04/25 | 338 | 340 | 331 | 340 | 127,000 |
| 1984/04/24 | 343 | 343 | 338 | 338 | 97,000 |
| 1984/04/23 | 350 | 350 | 337 | 340 | 124,000 |
| 1984/04/21 | 345 | 350 | 341 | 345 | 89,000 |
| 1984/04/20 | 355 | 364 | 355 | 355 | 82,000 |
| 1984/04/19 | 375 | 375 | 360 | 360 | 128,000 |
| 1984/04/18 | 367 | 375 | 366 | 371 | 55,000 |
| 1984/04/17 | 379 | 380 | 370 | 370 | 156,000 |
| 1984/04/16 | 380 | 380 | 375 | 380 | 69,000 |
| 1984/04/13 | 375 | 385 | 375 | 379 | 266,000 |
| 1984/04/12 | 389 | 400 | 370 | 375 | 479,000 |
| 1984/04/11 | 370 | 384 | 362 | 384 | 245,000 |
| 1984/04/10 | 378 | 378 | 360 | 365 | 158,000 |
| 1984/04/09 | 377 | 380 | 376 | 378 | 45,000 |
| 1984/04/07 | 390 | 390 | 377 | 387 | 85,000 |
| 1984/04/06 | 399 | 399 | 388 | 391 | 209,000 |
| 1984/04/05 | 400 | 425 | 400 | 404 | 1,486,001 |
| 1984/04/04 | 366 | 400 | 366 | 393 | 1,005,000 |
| 1984/04/03 | 380 | 380 | 370 | 371 | 294,000 |
| 1984/04/02 | 369 | 375 | 369 | 375 | 91,000 |
| 1984/03/31 | 391 | 391 | 370 | 389 | 404,000 |
| 1984/03/30 | 385 | 400 | 380 | 387 | 1,833,001 |
| 1984/03/29 | 340 | 369 | 335 | 369 | 1,368,001 |
| 1984/03/28 | 325 | 338 | 325 | 334 | 532,000 |
| 1984/03/27 | 327 | 330 | 320 | 320 | 236,000 |
| 1984/03/26 | 325 | 326 | 320 | 325 | 113,000 |
| 1984/03/24 | 330 | 332 | 320 | 329 | 265,000 |
| 1984/03/23 | 329 | 334 | 320 | 326 | 475,000 |
| 1984/03/22 | 333 | 349 | 325 | 334 | 1,365,001 |
| 1984/03/21 | 303 | 345 | 301 | 338 | 2,968,001 |
| 1984/03/19 | 295 | 305 | 293 | 300 | 529,000 |
| 1984/03/17 | 290 | 295 | 290 | 295 | 180,000 |
| 1984/03/16 | 293 | 293 | 280 | 280 | 101,000 |
| 1984/03/15 | 298 | 298 | 291 | 293 | 92,000 |
| 1984/03/14 | 295 | 300 | 291 | 296 | 196,000 |
| 1984/03/13 | 285 | 295 | 285 | 287 | 193,000 |
| 1984/03/12 | 275 | 278 | 275 | 278 | 82,000 |
| 1984/03/09 | 270 | 275 | 267 | 270 | 44,000 |
| 1984/03/08 | 270 | 275 | 265 | 265 | 20,000 |
| 1984/03/07 | 281 | 281 | 270 | 275 | 83,000 |
| 1984/03/06 | 283 | 283 | 280 | 280 | 39,000 |
| 1984/03/05 | 281 | 288 | 280 | 284 | 108,000 |
| 1984/03/03 | 277 | 283 | 277 | 280 | 30,000 |
| 1984/03/02 | 276 | 281 | 276 | 276 | 50,000 |
| 1984/03/01 | 280 | 284 | 275 | 275 | 94,000 |
| 1984/02/29 | 294 | 294 | 280 | 284 | 93,000 |
| 1984/02/28 | 291 | 300 | 285 | 293 | 518,000 |
| 1984/02/27 | 294 | 294 | 285 | 289 | 194,000 |
| 1984/02/25 | 281 | 293 | 278 | 293 | 56,000 |
| 1984/02/24 | 281 | 285 | 278 | 285 | 62,000 |
| 1984/02/23 | 296 | 296 | 276 | 276 | 96,000 |
| 1984/02/22 | 296 | 304 | 293 | 297 | 764,000 |
| 1984/02/21 | 286 | 292 | 285 | 292 | 323,000 |
| 1984/02/20 | 280 | 285 | 275 | 275 | 91,000 |
| 1984/02/18 | 260 | 275 | 260 | 275 | 42,000 |
| 1984/02/17 | 275 | 275 | 262 | 262 | 85,000 |
| 1984/02/16 | 281 | 285 | 271 | 271 | 89,000 |
| 1984/02/15 | 276 | 280 | 270 | 276 | 96,000 |
| 1984/02/14 | 281 | 282 | 274 | 276 | 69,000 |
| 1984/02/13 | 279 | 285 | 275 | 284 | 116,000 |
| 1984/02/10 | 280 | 290 | 275 | 275 | 235,000 |
| 1984/02/09 | 300 | 305 | 285 | 285 | 668,000 |
| 1984/02/08 | 290 | 309 | 290 | 305 | 2,792,001 |
| 1984/02/07 | 279 | 292 | 272 | 285 | 1,319,001 |
| 1984/02/06 | 268 | 286 | 263 | 282 | 1,540,001 |
| 1984/02/04 | 271 | 273 | 262 | 263 | 634,000 |
| 1984/02/03 | 248 | 264 | 243 | 261 | 448,000 |
| 1984/02/02 | 243 | 247 | 243 | 243 | 64,000 |
| 1984/02/01 | 248 | 248 | 245 | 245 | 43,000 |
| 1984/01/31 | 246 | 249 | 244 | 249 | 49,000 |
| 1984/01/30 | 249 | 250 | 245 | 249 | 101,000 |
| 1984/01/28 | 242 | 247 | 242 | 247 | 38,000 |
| 1984/01/27 | 242 | 242 | 241 | 242 | 73,000 |
| 1984/01/26 | 243 | 247 | 240 | 240 | 110,000 |
| 1984/01/25 | 240 | 242 | 240 | 242 | 63,000 |
| 1984/01/24 | 240 | 242 | 240 | 240 | 71,000 |
| 1984/01/23 | 240 | 242 | 240 | 241 | 65,000 |
| 1984/01/21 | 243 | 243 | 240 | 242 | 53,000 |
| 1984/01/20 | 238 | 242 | 236 | 236 | 128,000 |
| 1984/01/19 | 239 | 239 | 235 | 236 | 96,000 |
| 1984/01/18 | 236 | 242 | 236 | 237 | 109,000 |
| 1984/01/17 | 235 | 240 | 232 | 236 | 62,000 |
| 1984/01/13 | 241 | 241 | 230 | 230 | 104,000 |
| 1984/01/12 | 235 | 239 | 233 | 239 | 55,000 |
| 1984/01/11 | 237 | 240 | 237 | 240 | 20,000 |
| 1984/01/10 | 245 | 245 | 240 | 242 | 34,000 |
| 1984/01/09 | 249 | 249 | 245 | 245 | 135,000 |
| 1984/01/07 | 250 | 250 | 245 | 247 | 159,000 |
| 1984/01/06 | 243 | 250 | 241 | 250 | 185,000 |
| 1984/01/05 | 247 | 252 | 240 | 243 | 292,000 |
| 1984/01/04 | 237 | 250 | 237 | 247 | 148,000 |