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
1989/12/29 1,280 1,300 1,270 1,280 288,000
1989/12/28 1,250 1,290 1,240 1,280 200,000
1989/12/27 1,250 1,270 1,240 1,240 114,000
1989/12/26 1,250 1,280 1,250 1,280 188,000
1989/12/25 1,270 1,270 1,240 1,240 84,000
1989/12/22 1,290 1,290 1,250 1,250 126,000
1989/12/21 1,310 1,320 1,270 1,270 159,000
1989/12/20 1,270 1,310 1,250 1,310 582,000
1989/12/19 1,250 1,270 1,240 1,240 190,000
1989/12/18 1,260 1,270 1,250 1,260 133,000
1989/12/15 1,260 1,270 1,260 1,270 131,000
1989/12/14 1,260 1,290 1,260 1,260 128,000
1989/12/13 1,250 1,290 1,230 1,270 138,000
1989/12/12 1,240 1,260 1,230 1,230 205,000
1989/12/11 1,250 1,270 1,240 1,240 236,000
1989/12/08 1,260 1,280 1,250 1,250 286,000
1989/12/07 1,280 1,300 1,260 1,260 309,000
1989/12/06 1,260 1,290 1,260 1,280 241,000
1989/12/05 1,330 1,330 1,280 1,300 1,067,000
1989/12/04 1,230 1,320 1,210 1,310 3,129,001
1989/12/01 1,210 1,230 1,200 1,210 430,000
1989/11/30 1,210 1,230 1,200 1,210 398,000
1989/11/29 1,230 1,250 1,200 1,210 995,000
1989/11/28 1,200 1,230 1,200 1,220 1,669,001
1989/11/27 1,170 1,190 1,160 1,190 1,504,001
1989/11/24 1,130 1,160 1,120 1,160 274,000
1989/11/22 1,120 1,130 1,110 1,130 90,000
1989/11/21 1,130 1,130 1,110 1,130 50,000
1989/11/20 1,120 1,140 1,110 1,130 86,000
1989/11/17 1,130 1,150 1,120 1,120 122,000
1989/11/16 1,150 1,160 1,120 1,140 520,000
1989/11/15 1,130 1,160 1,120 1,140 291,000
1989/11/14 1,160 1,160 1,130 1,130 251,000
1989/11/13 1,110 1,150 1,110 1,150 335,000
1989/11/10 1,140 1,170 1,110 1,130 937,000
1989/11/09 1,040 1,140 1,040 1,140 465,000
1989/11/08 1,030 1,070 1,030 1,030 68,000
1989/11/07 1,060 1,060 1,030 1,030 63,000
1989/11/06 1,080 1,090 1,080 1,080 72,000
1989/11/02 1,100 1,100 1,080 1,080 56,000
1989/11/01 1,080 1,100 1,080 1,100 260,000
1989/10/31 1,060 1,080 1,050 1,070 119,000
1989/10/30 1,060 1,080 1,060 1,060 54,000
1989/10/27 1,080 1,090 1,080 1,080 216,000
1989/10/26 1,080 1,100 1,080 1,100 138,000
1989/10/25 1,090 1,110 1,080 1,100 312,000
1989/10/24 1,080 1,100 1,080 1,090 306,000
1989/10/23 1,060 1,100 1,060 1,080 108,000
1989/10/20 1,070 1,090 1,060 1,070 120,000
1989/10/19 1,070 1,080 1,060 1,060 65,000
1989/10/18 1,030 1,060 1,030 1,050 161,000
1989/10/17 1,070 1,080 1,050 1,050 196,000
1989/10/16 1,080 1,080 1,060 1,070 157,000
1989/10/13 1,090 1,120 1,090 1,100 129,000
1989/10/12 1,120 1,130 1,090 1,090 186,000
1989/10/11 1,150 1,160 1,110 1,140 224,000
1989/10/09 1,150 1,160 1,130 1,150 155,000
1989/10/06 1,160 1,160 1,140 1,150 290,000
1989/10/05 1,190 1,200 1,150 1,170 833,000
1989/10/04 1,150 1,200 1,140 1,190 2,604,001
1989/10/03 1,120 1,130 1,100 1,130 589,000
1989/10/02 1,120 1,130 1,100 1,120 292,000
1989/09/29 1,110 1,110 1,090 1,100 332,000
1989/09/28 1,120 1,130 1,100 1,100 400,000
1989/09/27 1,120 1,150 1,080 1,120 1,353,001
1989/09/26 1,050 1,120 1,050 1,100 1,115,000
1989/09/25 1,030 1,050 1,030 1,050 277,000
1989/09/22 1,070 1,070 1,050 1,050 494,000
1989/09/21 1,010 1,090 995 1,080 869,000
1989/09/20 1,010 1,020 1,010 1,010 93,000
1989/09/19 1,030 1,030 1,010 1,010 183,000
1989/09/18 1,030 1,030 1,020 1,020 63,000
1989/09/14 1,030 1,040 1,030 1,040 139,000
1989/09/13 1,030 1,030 1,010 1,030 134,000
1989/09/12 1,010 1,020 1,010 1,010 64,000
1989/09/11 1,030 1,030 1,010 1,010 153,000
1989/09/08 1,030 1,040 1,010 1,030 84,000
1989/09/07 1,030 1,030 1,010 1,030 107,000
1989/09/06 1,030 1,040 1,010 1,040 107,000
1989/09/05 1,030 1,040 1,020 1,030 120,000
1989/09/04 1,030 1,040 1,020 1,020 129,000
1989/09/01 1,020 1,040 1,020 1,040 123,000
1989/08/31 1,040 1,040 1,010 1,010 120,000
1989/08/30 1,030 1,040 1,010 1,010 272,000
1989/08/29 1,020 1,030 1,010 1,020 125,000
1989/08/28 1,020 1,030 1,000 1,030 90,000
1989/08/25 1,050 1,050 1,010 1,020 168,000
1989/08/24 1,060 1,070 1,050 1,050 98,000
1989/08/23 1,060 1,070 1,050 1,070 228,000
1989/08/22 1,050 1,070 1,050 1,060 114,000
1989/08/21 1,050 1,070 1,040 1,070 168,000
1989/08/18 1,050 1,050 1,050 1,050 37,000
1989/08/17 1,050 1,060 1,050 1,050 67,000
1989/08/16 1,050 1,050 1,030 1,050 117,000
1989/08/15 1,050 1,050 1,040 1,040 27,000
1989/08/14 1,030 1,050 1,020 1,040 112,000
1989/08/11 1,030 1,050 1,010 1,040 64,000
1989/08/10 1,040 1,040 1,020 1,030 95,000
1989/08/09 1,050 1,050 1,040 1,050 48,000
1989/08/08 1,040 1,050 1,030 1,030 85,000
1989/08/07 1,030 1,080 1,030 1,040 70,000
1989/08/04 1,030 1,040 1,020 1,030 75,000
1989/08/03 1,030 1,040 1,020 1,020 115,000
1989/08/02 1,060 1,070 1,050 1,050 97,000
1989/08/01 1,070 1,070 1,060 1,060 41,000
1989/07/31 1,060 1,080 1,050 1,080 71,000
1989/07/28 1,080 1,080 1,050 1,060 237,000
1989/07/27 1,060 1,080 1,050 1,080 467,000
1989/07/26 1,050 1,060 1,020 1,040 176,000
1989/07/25 1,010 1,040 1,010 1,040 108,000
1989/07/24 990 1,030 990 1,010 65,000
1989/07/21 1,020 1,020 1,010 1,010 86,000
1989/07/20 1,050 1,060 1,020 1,020 97,000
1989/07/19 1,040 1,050 1,030 1,050 131,000
1989/07/18 1,030 1,040 1,020 1,020 115,000
1989/07/17 1,030 1,030 1,000 1,020 73,000
1989/07/14 1,030 1,040 1,020 1,020 91,000
1989/07/13 1,030 1,040 1,020 1,020 93,000
1989/07/12 1,040 1,050 1,020 1,020 209,000
1989/07/11 1,070 1,080 1,030 1,040 229,000
1989/07/10 1,080 1,090 1,060 1,070 441,000
1989/07/07 1,060 1,100 1,060 1,070 1,651,001
1989/07/06 1,030 1,040 1,030 1,030 261,000
1989/07/05 1,040 1,050 1,020 1,020 491,000
1989/07/04 1,020 1,060 1,010 1,020 1,435,001
1989/07/03 1,000 1,020 999 1,000 323,000
1989/06/30 1,020 1,040 990 999 1,862,001
1989/06/29 960 1,050 960 1,000 1,782,001
1989/06/28 940 970 940 960 516,000
1989/06/27 915 944 915 941 169,000
1989/06/26 905 925 905 925 56,000
1989/06/23 890 918 889 918 58,000
1989/06/22 888 890 888 889 26,000
1989/06/21 897 898 887 888 17,000
1989/06/20 895 915 890 895 38,000
1989/06/19 895 905 890 895 19,000
1989/06/16 914 914 891 905 29,000
1989/06/15 892 919 888 919 45,000
1989/06/14 885 901 885 890 31,000
1989/06/13 905 905 895 895 16,000
1989/06/12 925 925 914 915 8,000
1989/06/09 925 940 911 930 79,000
1989/06/08 905 920 905 915 81,000
1989/06/07 922 928 904 905 24,000
1989/06/06 920 922 900 922 33,000
1989/06/05 945 945 921 939 22,000
1989/06/02 959 960 940 940 54,000
1989/06/01 925 960 921 955 193,000
1989/05/31 930 930 920 921 64,000
1989/05/30 929 929 923 924 19,000
1989/05/29 926 930 926 929 44,000
1989/05/26 929 940 925 925 50,000
1989/05/25 910 928 910 921 49,000
1989/05/24 907 910 900 908 31,000
1989/05/23 925 925 905 907 54,000
1989/05/22 925 930 924 925 24,000
1989/05/19 945 945 927 928 45,000
1989/05/18 945 946 935 937 57,000
1989/05/17 962 962 949 957 80,000
1989/05/16 964 968 950 960 146,000
1989/05/15 950 972 950 964 364,000
1989/05/12 940 950 926 948 256,000
1989/05/11 935 938 925 925 61,000
1989/05/10 940 940 925 932 113,000
1989/05/09 922 925 912 924 104,000
1989/05/08 942 942 910 912 206,000
1989/05/02 918 942 918 932 259,000
1989/05/01 901 908 901 908 137,000
1989/04/28 905 905 890 893 49,000
1989/04/27 885 905 885 905 67,000
1989/04/26 881 890 865 890 63,000
1989/04/25 884 891 880 881 52,000
1989/04/24 901 901 885 891 41,000
1989/04/21 899 910 893 893 55,000
1989/04/20 915 917 889 889 207,000
1989/04/19 889 907 885 907 181,000
1989/04/18 888 888 870 880 82,000
1989/04/17 860 889 845 888 144,000
1989/04/14 860 870 850 870 60,000
1989/04/13 858 877 858 870 85,000
1989/04/12 853 865 847 860 86,000
1989/04/11 865 865 851 851 85,000
1989/04/10 889 889 865 865 29,000
1989/04/07 865 882 865 879 60,000
1989/04/06 867 867 845 853 124,000
1989/04/05 875 888 867 867 59,000
1989/04/04 878 879 865 865 15,000
1989/04/03 846 879 846 879 58,000
1989/03/31 860 860 846 846 28,000
1989/03/30 848 867 848 860 18,000
1989/03/29 850 850 841 841 62,000
1989/03/27 792 792 765 765 146,000
1989/03/24 799 800 792 792 84,000
1989/03/23 799 800 796 799 54,000
1989/03/22 830 835 795 800 87,000
1989/03/20 840 845 830 832 76,000
1989/03/17 849 849 840 848 40,000
1989/03/16 855 860 840 840 57,000
1989/03/15 865 871 860 860 65,000
1989/03/14 865 879 865 870 37,000
1989/03/13 855 864 855 861 18,000
1989/03/10 863 870 855 855 61,000
1989/03/09 874 874 862 862 75,000
1989/03/08 883 885 873 873 59,000
1989/03/07 881 890 881 883 66,000
1989/03/06 881 885 875 880 51,000
1989/03/03 884 890 875 880 59,000
1989/03/02 890 897 874 874 35,000
1989/03/01 885 888 873 873 89,000
1989/02/28 890 890 880 889 62,000
1989/02/27 886 894 885 885 75,000
1989/02/23 870 899 866 885 91,000
1989/02/22 877 878 870 870 87,000
1989/02/21 885 886 870 875 170,000
1989/02/20 895 900 885 885 51,000
1989/02/17 900 900 880 885 123,000
1989/02/16 885 900 880 895 164,000
1989/02/15 872 880 871 873 117,000
1989/02/14 871 885 862 870 98,000
1989/02/13 880 890 849 860 197,000
1989/02/10 912 915 879 879 162,000
1989/02/09 912 920 910 910 85,000
1989/02/08 905 911 905 908 74,000
1989/02/07 944 944 911 911 112,000
1989/02/06 898 944 891 934 166,000
1989/02/03 910 925 907 908 164,000
1989/02/02 911 927 906 906 132,000
1989/02/01 929 940 906 906 94,000
1989/01/31 941 942 913 913 99,000
1989/01/30 896 960 896 950 187,000
1989/01/28 935 945 905 905 190,000
1989/01/27 999 1,000 955 955 362,000
1989/01/26 995 1,030 965 985 1,937,001
1989/01/25 985 985 985 985 538,000
1989/01/24 880 894 866 885 137,000
1989/01/23 858 872 855 861 97,000
1989/01/20 874 875 855 855 90,000
1989/01/19 870 880 850 860 157,000
1989/01/18 895 895 870 880 149,000
1989/01/17 897 900 880 881 176,000
1989/01/13 871 890 860 877 334,000
1989/01/12 850 854 840 854 121,000
1989/01/11 870 874 830 830 267,000
1989/01/10 825 870 825 868 269,000
1989/01/09 773 810 770 805 112,000
1989/01/06 787 787 761 762 75,000
1989/01/05 800 805 785 787 75,000
1989/01/04 800 800 783 783 55,000

このページの先頭へ