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 |
---|---|---|---|---|---|
1988/12/28 | 799 | 799 | 780 | 781 | 34,000 |
1988/12/27 | 793 | 800 | 764 | 800 | 63,000 |
1988/12/26 | 786 | 800 | 770 | 790 | 73,000 |
1988/12/24 | 780 | 780 | 761 | 761 | 90,000 |
1988/12/23 | 770 | 782 | 770 | 771 | 80,000 |
1988/12/22 | 789 | 794 | 770 | 780 | 90,000 |
1988/12/21 | 790 | 800 | 785 | 787 | 94,000 |
1988/12/20 | 804 | 808 | 800 | 800 | 95,000 |
1988/12/19 | 804 | 815 | 804 | 804 | 61,000 |
1988/12/16 | 805 | 815 | 801 | 804 | 109,000 |
1988/12/15 | 814 | 815 | 805 | 805 | 134,000 |
1988/12/14 | 815 | 815 | 806 | 814 | 130,000 |
1988/12/13 | 827 | 835 | 805 | 805 | 133,000 |
1988/12/12 | 839 | 839 | 825 | 825 | 64,000 |
1988/12/09 | 830 | 848 | 820 | 820 | 99,000 |
1988/12/08 | 836 | 846 | 835 | 835 | 70,000 |
1988/12/07 | 827 | 850 | 827 | 846 | 79,000 |
1988/12/06 | 845 | 850 | 826 | 826 | 128,000 |
1988/12/05 | 843 | 843 | 815 | 815 | 105,000 |
1988/12/03 | 850 | 850 | 833 | 833 | 50,000 |
1988/12/02 | 831 | 867 | 830 | 840 | 147,000 |
1988/12/01 | 846 | 846 | 820 | 826 | 168,000 |
1988/11/30 | 887 | 887 | 835 | 835 | 180,000 |
1988/11/29 | 815 | 870 | 811 | 870 | 267,000 |
1988/11/28 | 875 | 875 | 788 | 795 | 422,000 |
1988/11/26 | 886 | 886 | 852 | 873 | 180,000 |
1988/11/25 | 931 | 933 | 895 | 896 | 258,000 |
1988/11/24 | 906 | 976 | 903 | 920 | 528,000 |
1988/11/22 | 945 | 960 | 911 | 916 | 480,000 |
1988/11/21 | 980 | 1,020 | 948 | 955 | 537,000 |
1988/11/18 | 1,090 | 1,090 | 990 | 990 | 2,959,001 |
1988/11/17 | 938 | 1,050 | 915 | 1,050 | 4,521,002 |
1988/11/16 | 875 | 948 | 865 | 948 | 3,846,002 |
1988/11/15 | 790 | 850 | 772 | 848 | 528,000 |
1988/11/14 | 791 | 802 | 772 | 772 | 189,000 |
1988/11/11 | 830 | 850 | 790 | 811 | 1,516,001 |
1988/11/10 | 730 | 820 | 730 | 820 | 474,000 |
1988/11/09 | 702 | 720 | 701 | 720 | 54,000 |
1988/11/08 | 701 | 720 | 700 | 700 | 34,000 |
1988/11/07 | 721 | 721 | 700 | 700 | 31,000 |
1988/11/05 | 724 | 730 | 719 | 730 | 48,000 |
1988/11/04 | 702 | 719 | 696 | 719 | 76,000 |
1988/11/02 | 706 | 710 | 702 | 702 | 27,000 |
1988/11/01 | 705 | 718 | 701 | 701 | 30,000 |
1988/10/31 | 721 | 722 | 701 | 702 | 49,000 |
1988/10/29 | 730 | 730 | 730 | 730 | 47,000 |
1988/10/28 | 705 | 711 | 690 | 690 | 92,000 |
1988/10/27 | 704 | 716 | 685 | 685 | 91,000 |
1988/10/26 | 710 | 715 | 701 | 715 | 87,000 |
1988/10/25 | 742 | 745 | 706 | 709 | 95,000 |
1988/10/24 | 750 | 765 | 721 | 732 | 149,000 |
1988/10/22 | 798 | 798 | 755 | 760 | 85,000 |
1988/10/21 | 813 | 819 | 770 | 790 | 201,000 |
1988/10/20 | 824 | 847 | 810 | 811 | 771,000 |
1988/10/19 | 750 | 830 | 750 | 820 | 636,000 |
1988/10/18 | 775 | 775 | 750 | 755 | 122,000 |
1988/10/17 | 760 | 792 | 760 | 778 | 272,000 |
1988/10/14 | 739 | 754 | 721 | 754 | 157,000 |
1988/10/13 | 733 | 756 | 728 | 738 | 431,000 |
1988/10/12 | 680 | 734 | 661 | 734 | 181,000 |
1988/10/11 | 673 | 680 | 670 | 670 | 48,000 |
1988/10/07 | 679 | 679 | 669 | 669 | 29,000 |
1988/10/06 | 698 | 698 | 690 | 690 | 37,000 |
1988/10/05 | 701 | 701 | 680 | 690 | 48,000 |
1988/10/04 | 666 | 709 | 666 | 709 | 65,000 |
1988/10/03 | 650 | 680 | 650 | 680 | 75,000 |
1988/10/01 | 630 | 640 | 630 | 640 | 35,000 |
1988/09/30 | 622 | 640 | 622 | 640 | 59,000 |
1988/09/29 | 625 | 625 | 620 | 620 | 15,000 |
1988/09/28 | 648 | 648 | 625 | 625 | 21,000 |
1988/09/27 | 601 | 628 | 601 | 611 | 73,000 |
1988/09/26 | 650 | 650 | 617 | 620 | 89,000 |
1988/09/24 | 645 | 645 | 635 | 640 | 62,000 |
1988/09/22 | 635 | 645 | 635 | 645 | 46,000 |
1988/09/21 | 658 | 658 | 640 | 640 | 65,000 |
1988/09/20 | 655 | 660 | 650 | 660 | 85,000 |
1988/09/19 | 680 | 680 | 650 | 650 | 70,000 |
1988/09/16 | 684 | 684 | 670 | 670 | 42,000 |
1988/09/14 | 667 | 674 | 667 | 670 | 39,000 |
1988/09/13 | 669 | 669 | 661 | 665 | 34,000 |
1988/09/12 | 660 | 670 | 660 | 669 | 51,000 |
1988/09/09 | 670 | 680 | 661 | 670 | 98,000 |
1988/09/08 | 671 | 680 | 671 | 680 | 21,000 |
1988/09/07 | 661 | 680 | 661 | 670 | 110,000 |
1988/09/06 | 670 | 680 | 670 | 670 | 43,000 |
1988/09/05 | 670 | 679 | 670 | 670 | 29,000 |
1988/09/03 | 670 | 680 | 670 | 680 | 24,000 |
1988/09/02 | 660 | 680 | 660 | 680 | 63,000 |
1988/09/01 | 665 | 670 | 662 | 670 | 64,000 |
1988/08/31 | 670 | 671 | 670 | 670 | 71,000 |
1988/08/30 | 665 | 680 | 665 | 680 | 50,000 |
1988/08/29 | 662 | 680 | 660 | 680 | 44,000 |
1988/08/27 | 660 | 661 | 660 | 661 | 50,000 |
1988/08/26 | 690 | 690 | 670 | 675 | 46,000 |
1988/08/25 | 694 | 696 | 688 | 688 | 59,000 |
1988/08/24 | 681 | 690 | 681 | 688 | 110,000 |
1988/08/23 | 670 | 679 | 670 | 675 | 88,000 |
1988/08/22 | 665 | 685 | 665 | 685 | 50,000 |
1988/08/19 | 661 | 670 | 656 | 660 | 133,000 |
1988/08/18 | 670 | 670 | 665 | 665 | 46,000 |
1988/08/17 | 670 | 684 | 670 | 670 | 16,000 |
1988/08/16 | 672 | 675 | 660 | 660 | 33,000 |
1988/08/15 | 660 | 680 | 660 | 660 | 45,000 |
1988/08/12 | 670 | 680 | 650 | 650 | 95,000 |
1988/08/11 | 680 | 680 | 650 | 650 | 15,000 |
1988/08/10 | 680 | 681 | 680 | 680 | 77,000 |
1988/08/09 | 697 | 700 | 697 | 697 | 25,000 |
1988/08/08 | 705 | 705 | 695 | 695 | 19,000 |
1988/08/06 | 700 | 705 | 698 | 705 | 38,000 |
1988/08/05 | 690 | 702 | 684 | 702 | 87,000 |
1988/08/04 | 670 | 680 | 665 | 680 | 89,000 |
1988/08/03 | 679 | 680 | 660 | 675 | 69,000 |
1988/08/02 | 682 | 682 | 680 | 680 | 29,000 |
1988/08/01 | 690 | 700 | 680 | 680 | 52,000 |
1988/07/30 | 700 | 700 | 690 | 690 | 26,000 |
1988/07/29 | 700 | 718 | 697 | 697 | 83,000 |
1988/07/28 | 681 | 700 | 680 | 700 | 37,000 |
1988/07/27 | 642 | 679 | 642 | 670 | 89,000 |
1988/07/26 | 650 | 650 | 640 | 641 | 130,000 |
1988/07/25 | 670 | 670 | 630 | 659 | 102,000 |
1988/07/23 | 705 | 705 | 670 | 670 | 56,000 |
1988/07/22 | 715 | 720 | 710 | 710 | 69,000 |
1988/07/21 | 715 | 728 | 711 | 715 | 62,000 |
1988/07/20 | 715 | 730 | 715 | 715 | 36,000 |
1988/07/19 | 712 | 735 | 711 | 713 | 70,000 |
1988/07/18 | 735 | 739 | 710 | 710 | 168,000 |
1988/07/15 | 761 | 762 | 732 | 735 | 94,000 |
1988/07/14 | 780 | 783 | 750 | 761 | 134,000 |
1988/07/13 | 791 | 792 | 780 | 780 | 86,000 |
1988/07/12 | 786 | 800 | 785 | 790 | 58,000 |
1988/07/11 | 791 | 800 | 785 | 785 | 73,000 |
1988/07/08 | 792 | 800 | 790 | 790 | 69,000 |
1988/07/07 | 800 | 800 | 790 | 790 | 161,000 |
1988/07/06 | 813 | 813 | 790 | 790 | 134,000 |
1988/07/05 | 810 | 813 | 785 | 813 | 285,000 |
1988/07/04 | 812 | 817 | 808 | 809 | 77,000 |
1988/07/02 | 809 | 819 | 808 | 810 | 68,000 |
1988/07/01 | 820 | 830 | 820 | 829 | 190,000 |
1988/06/30 | 827 | 827 | 806 | 819 | 106,000 |
1988/06/29 | 831 | 840 | 825 | 825 | 48,000 |
1988/06/28 | 855 | 855 | 821 | 821 | 224,000 |
1988/06/27 | 859 | 860 | 840 | 860 | 102,000 |
1988/06/25 | 856 | 860 | 845 | 860 | 133,000 |
1988/06/24 | 870 | 890 | 860 | 861 | 213,000 |
1988/06/23 | 882 | 885 | 855 | 880 | 334,000 |
1988/06/22 | 898 | 916 | 875 | 881 | 1,049,000 |
1988/06/21 | 868 | 900 | 868 | 880 | 1,007,000 |
1988/06/20 | 848 | 875 | 842 | 870 | 418,000 |
1988/06/17 | 826 | 850 | 826 | 833 | 252,000 |
1988/06/16 | 830 | 840 | 820 | 825 | 222,000 |
1988/06/15 | 820 | 830 | 816 | 830 | 195,000 |
1988/06/14 | 832 | 835 | 816 | 816 | 121,000 |
1988/06/13 | 830 | 840 | 830 | 837 | 100,000 |
1988/06/10 | 831 | 831 | 822 | 830 | 188,000 |
1988/06/09 | 851 | 859 | 831 | 831 | 264,000 |
1988/06/08 | 820 | 864 | 816 | 861 | 436,000 |
1988/06/07 | 815 | 828 | 815 | 816 | 182,000 |
1988/06/06 | 821 | 835 | 813 | 815 | 84,000 |
1988/06/04 | 816 | 830 | 810 | 829 | 138,000 |
1988/06/03 | 831 | 840 | 805 | 810 | 229,000 |
1988/06/02 | 848 | 860 | 830 | 830 | 199,000 |
1988/06/01 | 818 | 850 | 818 | 849 | 478,000 |
1988/05/31 | 868 | 868 | 831 | 838 | 286,000 |
1988/05/30 | 834 | 878 | 822 | 858 | 457,000 |
1988/05/28 | 858 | 858 | 835 | 840 | 380,000 |
1988/05/27 | 890 | 914 | 830 | 848 | 2,243,001 |
1988/05/26 | 799 | 879 | 789 | 879 | 2,092,001 |
1988/05/25 | 781 | 790 | 771 | 779 | 530,000 |
1988/05/24 | 786 | 800 | 781 | 791 | 612,000 |
1988/05/23 | 820 | 820 | 791 | 796 | 730,000 |
1988/05/20 | 780 | 850 | 780 | 810 | 2,262,001 |
1988/05/19 | 730 | 797 | 725 | 790 | 1,951,001 |
1988/05/18 | 740 | 741 | 719 | 720 | 1,527,001 |
1988/05/17 | 680 | 730 | 670 | 730 | 787,000 |
1988/05/16 | 680 | 680 | 661 | 670 | 263,000 |
1988/05/13 | 678 | 682 | 670 | 670 | 224,000 |
1988/05/12 | 670 | 680 | 666 | 666 | 165,000 |
1988/05/11 | 670 | 680 | 650 | 650 | 255,000 |
1988/05/10 | 675 | 675 | 662 | 670 | 176,000 |
1988/05/09 | 689 | 689 | 671 | 678 | 164,000 |
1988/05/07 | 668 | 689 | 665 | 689 | 249,000 |
1988/05/06 | 670 | 671 | 660 | 665 | 221,000 |
1988/05/02 | 653 | 670 | 646 | 660 | 179,000 |
1988/04/30 | 646 | 655 | 642 | 653 | 142,000 |
1988/04/28 | 640 | 645 | 632 | 640 | 155,000 |
1988/04/27 | 636 | 642 | 630 | 630 | 234,000 |
1988/04/26 | 642 | 650 | 621 | 642 | 187,000 |
1988/04/25 | 646 | 650 | 636 | 640 | 127,000 |
1988/04/23 | 655 | 662 | 646 | 655 | 137,000 |
1988/04/22 | 672 | 672 | 650 | 670 | 323,000 |
1988/04/21 | 651 | 670 | 650 | 670 | 230,000 |
1988/04/20 | 670 | 670 | 650 | 650 | 230,000 |
1988/04/19 | 680 | 684 | 641 | 650 | 310,000 |
1988/04/18 | 665 | 681 | 661 | 680 | 593,000 |
1988/04/15 | 670 | 695 | 661 | 661 | 948,000 |
1988/04/14 | 644 | 699 | 640 | 680 | 2,151,001 |
1988/04/13 | 650 | 650 | 632 | 644 | 1,137,000 |
1988/04/12 | 585 | 650 | 585 | 650 | 1,227,000 |
1988/04/11 | 577 | 585 | 577 | 578 | 197,000 |
1988/04/08 | 570 | 575 | 565 | 575 | 83,000 |
1988/04/07 | 560 | 570 | 560 | 570 | 72,000 |
1988/04/06 | 572 | 573 | 555 | 555 | 95,000 |
1988/04/05 | 577 | 580 | 570 | 571 | 138,000 |
1988/04/04 | 560 | 580 | 551 | 576 | 111,000 |
1988/04/02 | 552 | 560 | 550 | 550 | 52,000 |
1988/04/01 | 552 | 561 | 545 | 549 | 162,000 |
1988/03/31 | 553 | 560 | 551 | 551 | 113,000 |
1988/03/30 | 550 | 564 | 545 | 551 | 143,000 |
1988/03/29 | 530 | 550 | 530 | 540 | 73,000 |
1988/03/28 | 534 | 550 | 527 | 550 | 52,000 |
1988/03/26 | 536 | 536 | 521 | 527 | 128,000 |
1988/03/25 | 548 | 550 | 534 | 538 | 119,000 |
1988/03/24 | 530 | 550 | 529 | 550 | 217,000 |
1988/03/23 | 555 | 556 | 525 | 540 | 148,000 |
1988/03/22 | 569 | 570 | 550 | 550 | 71,000 |
1988/03/18 | 571 | 580 | 565 | 570 | 67,000 |
1988/03/17 | 590 | 590 | 570 | 580 | 139,000 |
1988/03/16 | 596 | 596 | 575 | 590 | 154,000 |
1988/03/15 | 583 | 598 | 578 | 586 | 163,000 |
1988/03/14 | 596 | 605 | 573 | 573 | 181,000 |
1988/03/11 | 575 | 590 | 570 | 590 | 213,000 |
1988/03/10 | 590 | 600 | 576 | 580 | 198,000 |
1988/03/09 | 596 | 599 | 580 | 590 | 233,000 |
1988/03/08 | 605 | 605 | 576 | 576 | 352,000 |
1988/03/07 | 585 | 614 | 585 | 605 | 685,000 |
1988/03/05 | 589 | 589 | 575 | 580 | 226,000 |
1988/03/04 | 570 | 590 | 563 | 580 | 308,000 |
1988/03/03 | 590 | 590 | 561 | 563 | 314,000 |
1988/03/02 | 610 | 615 | 590 | 590 | 773,000 |
1988/03/01 | 605 | 621 | 590 | 607 | 2,039,001 |
1988/02/29 | 570 | 605 | 551 | 588 | 1,680,001 |
1988/02/27 | 555 | 578 | 550 | 570 | 1,421,001 |
1988/02/26 | 499 | 561 | 499 | 554 | 2,060,001 |
1988/02/25 | 485 | 492 | 480 | 487 | 124,000 |
1988/02/24 | 470 | 490 | 470 | 487 | 90,000 |
1988/02/23 | 480 | 480 | 470 | 470 | 62,000 |
1988/02/22 | 485 | 485 | 479 | 480 | 75,000 |
1988/02/19 | 485 | 490 | 480 | 480 | 47,000 |
1988/02/18 | 498 | 500 | 486 | 486 | 81,000 |
1988/02/17 | 480 | 500 | 480 | 485 | 87,000 |
1988/02/16 | 489 | 490 | 480 | 480 | 64,000 |
1988/02/15 | 483 | 487 | 471 | 475 | 63,000 |
1988/02/12 | 480 | 483 | 471 | 471 | 85,000 |
1988/02/10 | 489 | 490 | 483 | 483 | 72,000 |
1988/02/09 | 495 | 499 | 486 | 490 | 151,000 |
1988/02/08 | 503 | 505 | 492 | 495 | 139,000 |
1988/02/06 | 509 | 509 | 498 | 498 | 139,000 |
1988/02/05 | 504 | 511 | 501 | 504 | 376,000 |
1988/02/04 | 518 | 518 | 496 | 496 | 556,000 |
1988/02/03 | 483 | 521 | 483 | 519 | 1,834,001 |
1988/02/02 | 480 | 488 | 479 | 480 | 267,000 |
1988/02/01 | 473 | 480 | 468 | 479 | 368,000 |
1988/01/30 | 465 | 470 | 461 | 469 | 155,000 |
1988/01/29 | 458 | 460 | 452 | 460 | 117,000 |
1988/01/28 | 445 | 457 | 442 | 457 | 92,000 |
1988/01/27 | 440 | 445 | 438 | 441 | 52,000 |
1988/01/26 | 445 | 448 | 440 | 440 | 30,000 |
1988/01/25 | 440 | 449 | 440 | 445 | 33,000 |
1988/01/23 | 442 | 442 | 431 | 442 | 42,000 |
1988/01/22 | 443 | 445 | 440 | 441 | 64,000 |
1988/01/21 | 435 | 440 | 431 | 440 | 21,000 |
1988/01/20 | 444 | 444 | 431 | 444 | 42,000 |
1988/01/19 | 437 | 443 | 432 | 440 | 20,000 |
1988/01/18 | 433 | 438 | 431 | 435 | 32,000 |
1988/01/14 | 429 | 430 | 420 | 430 | 67,000 |
1988/01/13 | 425 | 437 | 420 | 430 | 167,000 |
1988/01/12 | 427 | 429 | 417 | 420 | 98,000 |
1988/01/11 | 427 | 427 | 414 | 419 | 14,000 |
1988/01/08 | 417 | 429 | 417 | 429 | 43,000 |
1988/01/07 | 427 | 429 | 414 | 424 | 52,000 |
1988/01/06 | 412 | 427 | 412 | 417 | 71,000 |
1988/01/05 | 422 | 422 | 422 | 422 | 10,000 |
1988/01/04 | 427 | 427 | 422 | 422 | 22,000 |