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 |
---|---|---|---|---|---|
1987/12/28 | 410 | 427 | 410 | 427 | 128,000 |
1987/12/26 | 430 | 435 | 430 | 435 | 56,000 |
1987/12/25 | 440 | 440 | 421 | 430 | 43,000 |
1987/12/24 | 446 | 446 | 435 | 435 | 108,000 |
1987/12/23 | 460 | 460 | 451 | 451 | 91,000 |
1987/12/22 | 464 | 464 | 460 | 460 | 70,000 |
1987/12/21 | 452 | 468 | 451 | 468 | 53,000 |
1987/12/18 | 462 | 465 | 451 | 451 | 61,000 |
1987/12/17 | 470 | 473 | 461 | 461 | 57,000 |
1987/12/16 | 484 | 484 | 469 | 469 | 149,000 |
1987/12/15 | 456 | 485 | 452 | 485 | 370,000 |
1987/12/14 | 454 | 457 | 443 | 457 | 55,000 |
1987/12/11 | 438 | 459 | 438 | 459 | 100,000 |
1987/12/10 | 444 | 447 | 440 | 447 | 43,000 |
1987/12/09 | 425 | 439 | 425 | 439 | 75,000 |
1987/12/08 | 437 | 437 | 423 | 430 | 14,000 |
1987/12/07 | 436 | 439 | 427 | 438 | 30,000 |
1987/12/05 | 420 | 436 | 420 | 436 | 19,000 |
1987/12/04 | 430 | 430 | 420 | 425 | 17,000 |
1987/12/03 | 434 | 440 | 431 | 431 | 53,000 |
1987/12/02 | 409 | 435 | 409 | 435 | 79,000 |
1987/12/01 | 422 | 424 | 422 | 423 | 20,000 |
1987/11/30 | 420 | 425 | 420 | 424 | 10,000 |
1987/11/28 | 413 | 415 | 413 | 413 | 17,000 |
1987/11/27 | 416 | 425 | 415 | 425 | 6,000 |
1987/11/26 | 420 | 425 | 410 | 410 | 9,000 |
1987/11/25 | 404 | 420 | 404 | 420 | 22,000 |
1987/11/24 | 414 | 414 | 401 | 401 | 14,000 |
1987/11/20 | 420 | 420 | 414 | 414 | 8,000 |
1987/11/18 | 423 | 425 | 423 | 423 | 20,000 |
1987/11/17 | 425 | 425 | 422 | 423 | 6,000 |
1987/11/16 | 420 | 429 | 420 | 429 | 14,000 |
1987/11/13 | 400 | 415 | 400 | 414 | 9,000 |
1987/11/12 | 391 | 396 | 391 | 393 | 6,000 |
1987/11/11 | 400 | 402 | 386 | 390 | 64,000 |
1987/11/10 | 402 | 402 | 400 | 400 | 38,000 |
1987/11/09 | 420 | 420 | 402 | 402 | 38,000 |
1987/11/07 | 434 | 434 | 421 | 425 | 66,000 |
1987/11/06 | 430 | 440 | 420 | 430 | 40,000 |
1987/11/05 | 434 | 439 | 430 | 430 | 180,000 |
1987/11/04 | 425 | 434 | 425 | 434 | 25,000 |
1987/11/02 | 425 | 439 | 420 | 439 | 35,000 |
1987/10/31 | 410 | 420 | 410 | 420 | 28,000 |
1987/10/30 | 406 | 410 | 400 | 410 | 69,000 |
1987/10/29 | 405 | 415 | 405 | 406 | 73,000 |
1987/10/28 | 406 | 416 | 406 | 410 | 45,000 |
1987/10/27 | 400 | 403 | 394 | 400 | 45,000 |
1987/10/26 | 420 | 420 | 394 | 404 | 97,000 |
1987/10/24 | 425 | 430 | 420 | 425 | 101,000 |
1987/10/23 | 430 | 430 | 425 | 425 | 211,000 |
1987/10/22 | 460 | 466 | 447 | 450 | 210,000 |
1987/10/21 | 430 | 442 | 430 | 442 | 66,000 |
1987/10/19 | 483 | 490 | 483 | 485 | 61,000 |
1987/10/16 | 505 | 508 | 501 | 508 | 106,000 |
1987/10/15 | 506 | 514 | 506 | 506 | 91,000 |
1987/10/14 | 527 | 527 | 514 | 514 | 211,000 |
1987/10/13 | 517 | 528 | 515 | 527 | 119,000 |
1987/10/12 | 525 | 528 | 510 | 511 | 76,000 |
1987/10/09 | 524 | 525 | 510 | 519 | 147,000 |
1987/10/08 | 528 | 530 | 501 | 525 | 212,000 |
1987/10/07 | 500 | 530 | 500 | 528 | 406,000 |
1987/10/06 | 517 | 540 | 507 | 520 | 886,000 |
1987/10/05 | 510 | 512 | 501 | 507 | 274,000 |
1987/10/03 | 518 | 518 | 503 | 510 | 424,000 |
1987/10/02 | 477 | 520 | 474 | 518 | 656,000 |
1987/10/01 | 485 | 486 | 473 | 475 | 361,000 |
1987/09/30 | 475 | 490 | 474 | 485 | 828,000 |
1987/09/29 | 465 | 468 | 455 | 465 | 591,000 |
1987/09/28 | 465 | 465 | 455 | 465 | 37,000 |
1987/09/26 | 453 | 465 | 453 | 465 | 60,000 |
1987/09/25 | 445 | 450 | 445 | 447 | 87,000 |
1987/09/24 | 458 | 458 | 445 | 445 | 87,000 |
1987/09/22 | 460 | 460 | 450 | 458 | 93,000 |
1987/09/21 | 455 | 460 | 453 | 453 | 52,000 |
1987/09/18 | 453 | 454 | 450 | 453 | 69,000 |
1987/09/17 | 448 | 454 | 448 | 453 | 50,000 |
1987/09/16 | 456 | 456 | 450 | 450 | 81,000 |
1987/09/14 | 457 | 457 | 445 | 451 | 49,000 |
1987/09/11 | 451 | 459 | 450 | 457 | 41,000 |
1987/09/10 | 455 | 455 | 450 | 450 | 49,000 |
1987/09/09 | 455 | 460 | 455 | 455 | 51,000 |
1987/09/08 | 460 | 460 | 450 | 455 | 46,000 |
1987/09/07 | 465 | 469 | 460 | 460 | 56,000 |
1987/09/05 | 465 | 470 | 465 | 465 | 89,000 |
1987/09/04 | 466 | 466 | 462 | 465 | 52,000 |
1987/09/03 | 460 | 470 | 460 | 466 | 93,000 |
1987/09/02 | 463 | 465 | 460 | 460 | 76,000 |
1987/09/01 | 462 | 465 | 460 | 463 | 86,000 |
1987/08/31 | 475 | 475 | 460 | 460 | 70,000 |
1987/08/29 | 475 | 475 | 466 | 473 | 51,000 |
1987/08/28 | 485 | 485 | 465 | 465 | 169,000 |
1987/08/27 | 474 | 485 | 471 | 485 | 587,000 |
1987/08/26 | 472 | 473 | 462 | 471 | 327,000 |
1987/08/25 | 450 | 474 | 448 | 474 | 328,000 |
1987/08/24 | 446 | 450 | 444 | 444 | 60,000 |
1987/08/21 | 441 | 450 | 440 | 445 | 31,000 |
1987/08/20 | 441 | 450 | 441 | 442 | 80,000 |
1987/08/19 | 445 | 445 | 438 | 440 | 36,000 |
1987/08/18 | 438 | 440 | 431 | 440 | 76,000 |
1987/08/17 | 441 | 450 | 438 | 438 | 35,000 |
1987/08/14 | 443 | 443 | 440 | 440 | 44,000 |
1987/08/13 | 442 | 442 | 441 | 442 | 39,000 |
1987/08/12 | 458 | 458 | 451 | 455 | 69,000 |
1987/08/11 | 455 | 458 | 451 | 458 | 165,000 |
1987/08/10 | 459 | 459 | 452 | 455 | 82,000 |
1987/08/07 | 458 | 460 | 450 | 458 | 147,000 |
1987/08/06 | 450 | 460 | 450 | 458 | 453,000 |
1987/08/05 | 432 | 450 | 432 | 450 | 125,000 |
1987/08/04 | 435 | 435 | 431 | 431 | 34,000 |
1987/08/03 | 435 | 440 | 431 | 435 | 53,000 |
1987/08/01 | 431 | 440 | 431 | 440 | 28,000 |
1987/07/31 | 431 | 435 | 430 | 430 | 65,000 |
1987/07/30 | 450 | 450 | 435 | 438 | 81,000 |
1987/07/29 | 449 | 455 | 445 | 450 | 497,000 |
1987/07/28 | 419 | 434 | 419 | 434 | 66,000 |
1987/07/27 | 424 | 424 | 410 | 410 | 32,000 |
1987/07/25 | 410 | 425 | 410 | 425 | 14,000 |
1987/07/24 | 411 | 411 | 406 | 406 | 59,000 |
1987/07/23 | 415 | 420 | 405 | 410 | 50,000 |
1987/07/22 | 430 | 434 | 420 | 420 | 106,000 |
1987/07/21 | 429 | 434 | 425 | 430 | 92,000 |
1987/07/20 | 451 | 451 | 444 | 444 | 174,000 |
1987/07/17 | 445 | 455 | 445 | 452 | 360,000 |
1987/07/16 | 441 | 457 | 441 | 450 | 409,000 |
1987/07/15 | 447 | 458 | 441 | 449 | 819,000 |
1987/07/14 | 441 | 448 | 433 | 447 | 591,000 |
1987/07/13 | 422 | 439 | 421 | 431 | 579,000 |
1987/07/10 | 400 | 417 | 400 | 417 | 166,000 |
1987/07/08 | 400 | 400 | 393 | 398 | 35,000 |
1987/07/07 | 400 | 400 | 390 | 390 | 30,000 |
1987/07/06 | 406 | 406 | 399 | 400 | 34,000 |
1987/07/04 | 405 | 406 | 400 | 402 | 39,000 |
1987/07/03 | 405 | 410 | 400 | 406 | 85,000 |
1987/07/02 | 400 | 405 | 391 | 405 | 33,000 |
1987/07/01 | 390 | 390 | 385 | 390 | 57,000 |
1987/06/30 | 385 | 395 | 385 | 386 | 36,000 |
1987/06/29 | 401 | 405 | 390 | 390 | 84,000 |
1987/06/27 | 398 | 400 | 395 | 398 | 32,000 |
1987/06/26 | 401 | 406 | 398 | 400 | 71,000 |
1987/06/25 | 408 | 410 | 401 | 401 | 28,000 |
1987/06/24 | 392 | 396 | 391 | 393 | 31,000 |
1987/06/23 | 398 | 398 | 391 | 391 | 44,000 |
1987/06/22 | 415 | 415 | 398 | 398 | 82,000 |
1987/06/19 | 415 | 420 | 408 | 410 | 87,000 |
1987/06/18 | 430 | 430 | 413 | 413 | 169,000 |
1987/06/17 | 410 | 430 | 408 | 430 | 473,000 |
1987/06/16 | 395 | 400 | 391 | 400 | 77,000 |
1987/06/15 | 399 | 400 | 392 | 392 | 30,000 |
1987/06/12 | 405 | 410 | 395 | 395 | 91,000 |
1987/06/11 | 396 | 403 | 396 | 400 | 48,000 |
1987/06/10 | 402 | 402 | 396 | 400 | 62,000 |
1987/06/09 | 405 | 407 | 397 | 402 | 83,000 |
1987/06/08 | 407 | 410 | 400 | 400 | 150,000 |
1987/06/06 | 403 | 413 | 396 | 410 | 141,000 |
1987/06/05 | 397 | 400 | 393 | 398 | 195,000 |
1987/06/04 | 390 | 399 | 390 | 391 | 208,000 |
1987/06/03 | 389 | 390 | 382 | 390 | 32,000 |
1987/06/02 | 386 | 392 | 383 | 390 | 90,000 |
1987/06/01 | 389 | 390 | 382 | 382 | 83,000 |
1987/05/30 | 385 | 389 | 381 | 384 | 120,000 |
1987/05/29 | 375 | 385 | 375 | 384 | 122,000 |
1987/05/28 | 373 | 375 | 370 | 375 | 46,000 |
1987/05/27 | 370 | 370 | 365 | 368 | 48,000 |
1987/05/26 | 379 | 379 | 369 | 370 | 26,000 |
1987/05/25 | 370 | 371 | 370 | 370 | 24,000 |
1987/05/23 | 365 | 365 | 361 | 361 | 11,000 |
1987/05/22 | 378 | 379 | 366 | 375 | 25,000 |
1987/05/21 | 369 | 379 | 365 | 379 | 63,000 |
1987/05/20 | 371 | 372 | 365 | 370 | 40,000 |
1987/05/19 | 375 | 379 | 372 | 372 | 85,000 |
1987/05/18 | 375 | 378 | 370 | 375 | 37,000 |
1987/05/15 | 375 | 391 | 375 | 380 | 265,000 |
1987/05/14 | 363 | 370 | 361 | 370 | 92,000 |
1987/05/13 | 364 | 365 | 358 | 363 | 74,000 |
1987/05/12 | 360 | 364 | 355 | 355 | 82,000 |
1987/05/11 | 350 | 379 | 350 | 365 | 156,000 |
1987/05/08 | 340 | 350 | 340 | 342 | 42,000 |
1987/05/07 | 335 | 350 | 335 | 350 | 35,000 |
1987/05/06 | 333 | 345 | 332 | 335 | 21,000 |
1987/05/02 | 331 | 331 | 330 | 330 | 16,000 |
1987/05/01 | 333 | 340 | 333 | 340 | 7,000 |
1987/04/30 | 328 | 334 | 327 | 328 | 21,000 |
1987/04/28 | 340 | 350 | 332 | 332 | 41,000 |
1987/04/27 | 340 | 340 | 336 | 336 | 31,000 |
1987/04/25 | 337 | 337 | 336 | 336 | 22,000 |
1987/04/24 | 340 | 340 | 337 | 337 | 19,000 |
1987/04/23 | 350 | 350 | 340 | 340 | 81,000 |
1987/04/22 | 351 | 351 | 350 | 350 | 39,000 |
1987/04/21 | 351 | 355 | 350 | 350 | 95,000 |
1987/04/20 | 350 | 351 | 350 | 351 | 21,000 |
1987/04/17 | 350 | 355 | 350 | 350 | 16,000 |
1987/04/16 | 348 | 355 | 348 | 349 | 33,000 |
1987/04/15 | 357 | 357 | 350 | 353 | 20,000 |
1987/04/14 | 346 | 359 | 346 | 350 | 42,000 |
1987/04/13 | 348 | 360 | 346 | 346 | 46,000 |
1987/04/10 | 346 | 352 | 346 | 350 | 16,000 |
1987/04/09 | 350 | 350 | 346 | 346 | 36,000 |
1987/04/08 | 350 | 355 | 345 | 346 | 25,000 |
1987/04/07 | 358 | 359 | 350 | 350 | 23,000 |
1987/04/06 | 351 | 360 | 351 | 359 | 20,000 |
1987/04/04 | 350 | 350 | 346 | 346 | 22,000 |
1987/04/03 | 345 | 345 | 340 | 341 | 21,000 |
1987/04/02 | 336 | 340 | 335 | 340 | 35,000 |
1987/04/01 | 338 | 340 | 330 | 330 | 27,000 |
1987/03/31 | 345 | 350 | 335 | 335 | 35,000 |
1987/03/30 | 350 | 355 | 350 | 351 | 37,000 |
1987/03/28 | 351 | 357 | 350 | 357 | 17,000 |
1987/03/27 | 354 | 354 | 350 | 350 | 25,000 |
1987/03/26 | 370 | 375 | 365 | 368 | 64,000 |
1987/03/25 | 374 | 377 | 370 | 375 | 92,000 |
1987/03/24 | 375 | 380 | 361 | 378 | 163,000 |
1987/03/23 | 357 | 385 | 357 | 375 | 220,000 |
1987/03/20 | 348 | 352 | 348 | 352 | 49,000 |
1987/03/19 | 345 | 351 | 340 | 343 | 84,000 |
1987/03/18 | 341 | 345 | 330 | 345 | 75,000 |
1987/03/17 | 340 | 344 | 340 | 340 | 39,000 |
1987/03/16 | 340 | 343 | 340 | 343 | 49,000 |
1987/03/13 | 340 | 343 | 340 | 340 | 21,000 |
1987/03/12 | 340 | 345 | 340 | 340 | 85,000 |
1987/03/11 | 340 | 340 | 340 | 340 | 29,000 |
1987/03/10 | 340 | 345 | 340 | 340 | 30,000 |
1987/03/09 | 350 | 354 | 350 | 350 | 74,000 |
1987/03/07 | 345 | 355 | 344 | 350 | 85,000 |
1987/03/06 | 340 | 349 | 340 | 348 | 69,000 |
1987/03/05 | 341 | 348 | 341 | 343 | 97,000 |
1987/03/04 | 328 | 340 | 328 | 340 | 112,000 |
1987/03/03 | 325 | 330 | 325 | 325 | 34,000 |
1987/03/02 | 330 | 330 | 325 | 325 | 34,000 |
1987/02/28 | 333 | 337 | 330 | 330 | 33,000 |
1987/02/27 | 335 | 335 | 331 | 333 | 40,000 |
1987/02/26 | 336 | 339 | 335 | 335 | 31,000 |
1987/02/25 | 335 | 335 | 335 | 335 | 11,000 |
1987/02/23 | 330 | 340 | 330 | 340 | 73,000 |
1987/02/20 | 342 | 343 | 335 | 335 | 33,000 |
1987/02/19 | 343 | 343 | 330 | 330 | 112,000 |
1987/02/18 | 330 | 340 | 330 | 340 | 77,000 |
1987/02/17 | 329 | 330 | 328 | 328 | 115,000 |
1987/02/16 | 330 | 333 | 328 | 328 | 52,000 |
1987/02/13 | 329 | 331 | 329 | 330 | 30,000 |
1987/02/12 | 330 | 330 | 329 | 329 | 61,000 |
1987/02/10 | 326 | 330 | 326 | 329 | 62,000 |
1987/02/09 | 328 | 328 | 326 | 327 | 25,000 |
1987/02/07 | 330 | 333 | 326 | 326 | 7,000 |
1987/02/06 | 326 | 329 | 326 | 329 | 29,000 |
1987/02/05 | 332 | 336 | 326 | 326 | 32,000 |
1987/02/04 | 330 | 331 | 330 | 331 | 15,000 |
1987/02/03 | 325 | 325 | 325 | 325 | 4,000 |
1987/02/02 | 331 | 331 | 320 | 322 | 38,000 |
1987/01/31 | 336 | 340 | 335 | 335 | 19,000 |
1987/01/30 | 340 | 346 | 340 | 345 | 27,000 |
1987/01/29 | 345 | 346 | 325 | 325 | 37,000 |
1987/01/28 | 341 | 349 | 341 | 349 | 66,000 |
1987/01/27 | 345 | 347 | 341 | 341 | 26,000 |
1987/01/26 | 340 | 347 | 340 | 347 | 76,000 |
1987/01/24 | 333 | 345 | 333 | 335 | 43,000 |
1987/01/23 | 320 | 335 | 318 | 323 | 82,000 |
1987/01/22 | 318 | 318 | 316 | 317 | 64,000 |
1987/01/21 | 320 | 320 | 315 | 318 | 30,000 |
1987/01/20 | 320 | 320 | 310 | 320 | 67,000 |
1987/01/19 | 320 | 330 | 320 | 320 | 82,000 |
1987/01/16 | 320 | 321 | 320 | 320 | 26,000 |
1987/01/14 | 319 | 320 | 319 | 320 | 27,000 |
1987/01/13 | 324 | 325 | 319 | 319 | 33,000 |
1987/01/12 | 316 | 320 | 316 | 320 | 24,000 |
1987/01/09 | 320 | 320 | 310 | 316 | 39,000 |
1987/01/08 | 325 | 325 | 320 | 321 | 25,000 |
1987/01/07 | 325 | 330 | 325 | 326 | 46,000 |
1987/01/06 | 327 | 327 | 325 | 325 | 18,000 |
1987/01/05 | 327 | 334 | 327 | 327 | 18,000 |