日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 325 326 325 325 15,000
1986/12/26 320 322 320 322 22,000
1986/12/25 321 335 321 335 44,000
1986/12/24 320 323 320 322 37,000
1986/12/23 331 335 320 321 76,000
1986/12/22 335 336 331 335 55,000
1986/12/19 335 336 333 336 18,000
1986/12/18 336 336 336 336 17,000
1986/12/17 336 340 336 336 32,000
1986/12/16 337 340 336 336 27,000
1986/12/15 336 336 336 336 33,000
1986/12/12 341 345 336 336 38,000
1986/12/11 341 345 341 341 53,000
1986/12/10 337 341 337 341 35,000
1986/12/09 340 345 340 341 27,000
1986/12/08 340 345 339 339 42,000
1986/12/06 338 339 338 339 24,000
1986/12/05 338 339 337 338 39,000
1986/12/04 339 340 338 338 30,000
1986/12/03 338 338 336 338 36,000
1986/12/02 336 340 331 333 29,000
1986/12/01 335 339 333 337 58,000
1986/11/29 331 335 331 335 33,000
1986/11/28 330 332 326 330 13,000
1986/11/27 333 335 326 332 34,000
1986/11/26 337 338 332 332 20,000
1986/11/25 335 338 332 338 10,000
1986/11/22 331 332 331 332 14,000
1986/11/21 340 345 331 331 33,000
1986/11/20 338 338 336 338 11,000
1986/11/19 341 342 336 336 7,000
1986/11/18 340 347 336 345 14,000
1986/11/17 338 339 335 336 12,000
1986/11/14 338 344 338 344 17,000
1986/11/13 330 338 330 338 45,000
1986/11/12 345 345 325 325 31,000
1986/11/11 345 345 338 338 14,000
1986/11/10 330 351 330 331 59,000
1986/11/07 322 330 322 330 26,000
1986/11/06 321 325 321 321 33,000
1986/11/05 322 322 321 321 8,000
1986/11/04 321 325 320 320 53,000
1986/11/01 325 329 320 320 12,000
1986/10/31 329 330 329 329 25,000
1986/10/30 320 330 320 329 62,000
1986/10/29 320 320 320 320 34,000
1986/10/28 321 321 320 320 34,000
1986/10/27 320 320 320 320 34,000
1986/10/25 325 325 320 320 8,000
1986/10/24 321 321 321 321 19,000
1986/10/23 291 300 291 298 22,000
1986/10/22 300 300 290 290 51,000
1986/10/21 305 310 300 300 62,000
1986/10/20 315 315 306 306 22,000
1986/10/17 315 315 310 310 16,000
1986/10/16 315 315 308 308 36,000
1986/10/15 330 330 320 320 17,000
1986/10/14 328 330 325 325 10,000
1986/10/13 330 330 329 330 20,000
1986/10/09 326 334 326 330 37,000
1986/10/08 330 330 320 320 15,000
1986/10/07 320 320 316 319 24,000
1986/10/06 311 326 311 316 34,000
1986/10/04 310 310 303 305 56,000
1986/10/03 310 310 302 305 76,000
1986/10/02 310 310 309 310 32,000
1986/10/01 312 315 310 310 78,000
1986/09/30 311 311 310 311 39,000
1986/09/29 331 331 330 331 27,000
1986/09/27 334 334 330 330 34,000
1986/09/26 338 340 333 333 43,000
1986/09/25 343 343 335 336 43,000
1986/09/24 332 339 332 338 26,000
1986/09/22 330 340 330 332 81,000
1986/09/18 340 340 330 333 47,000
1986/09/17 345 345 340 343 46,000
1986/09/16 346 349 346 349 27,000
1986/09/12 350 355 340 355 100,000
1986/09/11 355 370 355 366 31,000
1986/09/10 366 366 350 350 74,000
1986/09/09 370 370 365 365 31,000
1986/09/08 375 376 371 375 47,000
1986/09/06 375 387 375 386 104,000
1986/09/05 364 367 357 357 33,000
1986/09/04 365 365 355 365 44,000
1986/09/03 360 367 354 367 45,000
1986/09/02 360 365 360 365 26,000
1986/09/01 352 360 352 353 66,000
1986/08/30 354 355 350 351 96,000
1986/08/29 360 361 355 360 37,000
1986/08/28 370 370 360 360 54,000
1986/08/27 371 372 370 370 94,000
1986/08/26 374 374 372 374 33,000
1986/08/25 374 374 371 371 84,000
1986/08/23 370 380 370 371 63,000
1986/08/22 380 381 370 370 67,000
1986/08/21 400 400 393 393 120,000
1986/08/20 397 402 397 401 115,000
1986/08/19 395 402 393 396 64,000
1986/08/18 400 407 392 402 107,000
1986/08/15 410 410 400 402 61,000
1986/08/14 390 415 387 415 84,000
1986/08/13 387 387 380 380 121,000
1986/08/12 390 390 387 387 58,000
1986/08/11 387 393 380 382 69,000
1986/08/08 405 406 392 392 68,000
1986/08/07 404 404 395 400 64,000
1986/08/06 381 395 380 394 53,000
1986/08/05 390 391 377 391 62,000
1986/08/04 402 402 390 390 39,000
1986/08/02 381 402 380 402 60,000
1986/08/01 375 384 370 378 148,000
1986/07/31 375 384 374 375 152,000
1986/07/30 395 400 374 374 89,000
1986/07/29 410 412 395 396 67,000
1986/07/28 417 420 412 412 91,000
1986/07/26 425 430 415 415 98,000
1986/07/25 435 440 425 425 73,000
1986/07/24 430 435 426 435 49,000
1986/07/23 426 431 422 431 62,000
1986/07/22 426 430 421 422 77,000
1986/07/21 444 445 411 411 119,000
1986/07/19 445 450 437 440 120,000
1986/07/18 439 439 428 435 157,000
1986/07/17 439 445 432 435 130,000
1986/07/16 450 450 438 438 141,000
1986/07/15 449 453 445 445 101,000
1986/07/14 450 455 450 450 53,000
1986/07/11 448 448 438 438 108,000
1986/07/10 445 448 437 438 128,000
1986/07/09 456 459 449 449 238,000
1986/07/08 459 460 448 451 315,000
1986/07/07 455 469 451 469 307,000
1986/07/05 449 460 445 450 365,000
1986/07/04 441 450 435 448 344,000
1986/07/03 430 445 430 431 224,000
1986/07/02 432 435 430 435 110,000
1986/07/01 431 439 430 430 146,000
1986/06/30 430 435 430 430 83,000
1986/06/28 440 440 426 440 56,000
1986/06/27 421 450 421 450 273,000
1986/06/26 430 430 420 421 213,000
1986/06/25 440 440 430 430 89,000
1986/06/24 441 450 426 444 221,000
1986/06/23 451 460 446 446 336,000
1986/06/21 467 468 450 450 558,000
1986/06/20 450 468 445 462 1,503,001
1986/06/19 447 454 447 450 630,000
1986/06/18 435 449 435 442 598,000
1986/06/17 425 430 420 430 252,000
1986/06/16 434 440 418 422 286,000
1986/06/13 443 444 430 437 534,000
1986/06/12 454 454 435 444 574,000
1986/06/11 450 460 445 455 3,373,001
1986/06/10 429 450 415 445 3,854,002
1986/06/09 409 430 408 430 2,093,001
1986/06/07 408 420 402 408 2,127,001
1986/06/06 370 405 370 405 1,217,000
1986/06/05 370 372 368 368 125,000
1986/06/04 372 372 360 360 120,000
1986/06/03 372 372 365 371 195,000
1986/06/02 364 378 362 372 239,000
1986/05/31 353 355 352 355 128,000
1986/05/30 350 353 350 350 57,000
1986/05/29 349 350 347 350 93,000
1986/05/28 351 352 348 348 58,000
1986/05/27 349 354 347 350 48,000
1986/05/26 347 350 347 347 30,000
1986/05/24 348 350 342 342 61,000
1986/05/23 349 349 344 348 61,000
1986/05/22 349 349 344 344 44,000
1986/05/21 350 350 342 348 40,000
1986/05/20 348 352 345 352 56,000
1986/05/19 348 350 345 350 42,000
1986/05/17 350 350 348 348 24,000
1986/05/16 355 355 350 350 59,000
1986/05/15 363 364 355 355 116,000
1986/05/14 360 364 360 364 161,000
1986/05/13 355 363 353 358 214,000
1986/05/12 346 359 346 350 169,000
1986/05/09 334 348 333 345 106,000
1986/05/08 336 336 331 333 63,000
1986/05/07 337 340 331 335 87,000
1986/05/06 336 337 335 337 55,000
1986/05/02 335 339 335 336 58,000
1986/05/01 339 339 335 336 89,000
1986/04/30 339 348 339 339 70,000
1986/04/28 331 335 331 335 37,000
1986/04/26 331 336 331 331 28,000
1986/04/25 333 333 330 330 35,000
1986/04/24 339 339 335 335 52,000
1986/04/23 339 340 333 335 69,000
1986/04/22 338 340 338 338 62,000
1986/04/21 331 335 330 333 33,000
1986/04/19 327 330 327 328 34,000
1986/04/18 327 328 327 327 114,000
1986/04/17 329 330 326 328 104,000
1986/04/16 329 329 326 328 55,000
1986/04/15 331 331 327 329 140,000
1986/04/14 328 331 327 331 63,000
1986/04/11 327 327 326 327 40,000
1986/04/10 330 332 327 327 33,000
1986/04/09 329 333 325 325 295,000
1986/04/08 326 331 325 330 11,000
1986/04/07 330 331 321 321 53,000
1986/04/05 331 332 330 330 44,000
1986/04/04 332 332 330 330 67,000
1986/04/03 331 335 331 332 29,000
1986/04/02 331 335 331 331 25,000
1986/04/01 330 331 329 330 93,000
1986/03/31 328 336 328 335 28,000
1986/03/29 321 330 321 327 81,000
1986/03/28 325 325 321 324 57,000
1986/03/27 325 330 320 325 88,000
1986/03/26 316 323 315 318 206,000
1986/03/25 327 330 315 315 271,000
1986/03/24 331 333 326 327 97,000
1986/03/22 337 338 331 333 77,000
1986/03/20 340 345 336 338 116,000
1986/03/19 344 345 340 340 105,000
1986/03/18 347 347 345 345 114,000
1986/03/17 352 355 349 351 110,000
1986/03/15 355 355 350 355 65,000
1986/03/14 350 357 347 347 212,000
1986/03/13 359 359 355 355 98,000
1986/03/12 354 360 353 359 235,000
1986/03/11 351 355 350 353 57,000
1986/03/10 353 358 347 347 223,000
1986/03/07 355 365 355 365 90,000
1986/03/06 365 365 350 350 133,000
1986/03/05 353 357 350 355 189,000
1986/03/04 351 359 351 353 148,000
1986/03/03 356 360 352 360 125,000
1986/03/01 351 355 346 351 61,000
1986/02/28 357 357 340 340 276,000
1986/02/27 357 358 352 355 88,000
1986/02/26 355 360 355 356 79,000
1986/02/25 360 361 357 360 63,000
1986/02/24 362 365 355 356 81,000
1986/02/22 370 370 362 362 52,000
1986/02/21 354 365 354 365 63,000
1986/02/20 355 355 350 351 98,000
1986/02/19 360 365 350 350 92,000
1986/02/18 360 365 358 360 60,000
1986/02/17 375 375 367 367 154,000
1986/02/15 377 380 371 371 62,000
1986/02/14 380 380 372 379 81,000
1986/02/13 386 386 372 380 161,000
1986/02/12 375 390 370 371 214,000
1986/02/10 374 375 367 370 151,000
1986/02/07 370 372 365 370 69,000
1986/02/06 368 373 365 370 77,000
1986/02/05 374 374 365 370 72,000
1986/02/04 363 371 360 370 116,000
1986/02/03 351 374 351 358 228,000
1986/02/01 349 352 347 347 46,000
1986/01/31 350 350 347 347 69,000
1986/01/30 350 352 348 348 30,000
1986/01/29 354 356 349 349 70,000
1986/01/28 356 356 352 354 79,000
1986/01/27 360 365 356 356 129,000
1986/01/25 355 360 352 355 22,000
1986/01/24 355 360 347 347 69,000
1986/01/23 347 372 347 372 72,000
1986/01/22 350 354 348 348 70,000
1986/01/21 358 358 350 350 126,000
1986/01/20 369 369 350 353 139,000
1986/01/18 366 370 365 365 64,000
1986/01/17 370 378 365 365 147,000
1986/01/16 381 383 368 369 175,000
1986/01/14 385 385 367 383 206,000
1986/01/13 387 394 381 382 382,000
1986/01/10 397 397 385 386 629,000
1986/01/09 377 404 377 396 2,148,001
1986/01/08 385 388 375 375 728,000
1986/01/07 395 397 384 388 1,743,001
1986/01/06 380 390 378 383 1,903,001
1986/01/04 362 380 360 380 606,000

このページの先頭へ