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 |
|---|---|---|---|---|---|
| 1990/12/28 | 790 | 790 | 780 | 790 | 24,000 |
| 1990/12/27 | 790 | 808 | 790 | 790 | 31,000 |
| 1990/12/26 | 780 | 790 | 780 | 785 | 23,000 |
| 1990/12/25 | 800 | 800 | 790 | 800 | 35,000 |
| 1990/12/21 | 825 | 840 | 820 | 820 | 30,000 |
| 1990/12/20 | 880 | 885 | 875 | 875 | 28,000 |
| 1990/12/19 | 890 | 905 | 885 | 885 | 88,000 |
| 1990/12/18 | 902 | 903 | 885 | 885 | 77,000 |
| 1990/12/17 | 898 | 905 | 895 | 905 | 80,000 |
| 1990/12/14 | 903 | 908 | 895 | 908 | 134,000 |
| 1990/12/13 | 900 | 905 | 895 | 903 | 87,000 |
| 1990/12/12 | 874 | 900 | 874 | 880 | 101,000 |
| 1990/12/11 | 845 | 873 | 845 | 873 | 147,000 |
| 1990/12/10 | 850 | 860 | 850 | 856 | 59,000 |
| 1990/12/07 | 782 | 845 | 782 | 845 | 105,000 |
| 1990/12/06 | 770 | 775 | 770 | 772 | 34,000 |
| 1990/12/05 | 758 | 760 | 740 | 750 | 50,000 |
| 1990/12/04 | 790 | 790 | 769 | 769 | 3,000 |
| 1990/12/03 | 805 | 810 | 790 | 790 | 56,000 |
| 1990/11/30 | 800 | 800 | 790 | 790 | 18,000 |
| 1990/11/29 | 835 | 840 | 835 | 840 | 29,000 |
| 1990/11/28 | 920 | 920 | 890 | 890 | 53,000 |
| 1990/11/27 | 928 | 928 | 910 | 910 | 29,000 |
| 1990/11/26 | 945 | 951 | 925 | 925 | 77,000 |
| 1990/11/22 | 915 | 935 | 910 | 925 | 67,000 |
| 1990/11/21 | 920 | 920 | 915 | 915 | 54,000 |
| 1990/11/20 | 960 | 960 | 909 | 958 | 135,000 |
| 1990/11/19 | 948 | 966 | 946 | 950 | 216,000 |
| 1990/11/16 | 935 | 942 | 915 | 938 | 213,000 |
| 1990/11/15 | 920 | 950 | 917 | 935 | 528,000 |
| 1990/11/14 | 878 | 900 | 868 | 900 | 146,000 |
| 1990/11/13 | 880 | 881 | 870 | 870 | 23,000 |
| 1990/11/09 | 842 | 847 | 820 | 840 | 100,000 |
| 1990/11/08 | 860 | 865 | 850 | 850 | 54,000 |
| 1990/11/07 | 862 | 880 | 830 | 880 | 75,000 |
| 1990/11/06 | 906 | 906 | 862 | 862 | 31,000 |
| 1990/11/05 | 909 | 909 | 889 | 896 | 31,000 |
| 1990/11/02 | 870 | 889 | 870 | 889 | 78,000 |
| 1990/11/01 | 920 | 920 | 882 | 919 | 141,000 |
| 1990/10/31 | 949 | 950 | 920 | 930 | 61,000 |
| 1990/10/30 | 978 | 978 | 931 | 967 | 129,000 |
| 1990/10/29 | 949 | 985 | 941 | 979 | 375,000 |
| 1990/10/26 | 919 | 937 | 900 | 929 | 169,000 |
| 1990/10/25 | 909 | 933 | 909 | 929 | 298,000 |
| 1990/10/24 | 880 | 918 | 870 | 907 | 154,000 |
| 1990/10/23 | 870 | 899 | 870 | 889 | 240,000 |
| 1990/10/22 | 860 | 870 | 858 | 859 | 101,000 |
| 1990/10/19 | 851 | 868 | 846 | 860 | 173,000 |
| 1990/10/18 | 814 | 869 | 810 | 858 | 332,000 |
| 1990/10/17 | 769 | 830 | 769 | 814 | 225,000 |
| 1990/10/16 | 760 | 780 | 760 | 769 | 177,000 |
| 1990/10/15 | 760 | 760 | 753 | 755 | 73,000 |
| 1990/10/12 | 775 | 778 | 741 | 760 | 42,000 |
| 1990/10/11 | 780 | 788 | 751 | 779 | 46,000 |
| 1990/10/09 | 808 | 828 | 800 | 800 | 45,000 |
| 1990/10/08 | 779 | 808 | 760 | 808 | 25,000 |
| 1990/10/05 | 750 | 771 | 749 | 769 | 71,000 |
| 1990/10/04 | 740 | 750 | 730 | 750 | 40,000 |
| 1990/10/03 | 740 | 770 | 740 | 770 | 44,000 |
| 1990/10/02 | 710 | 750 | 705 | 750 | 82,000 |
| 1990/09/26 | 821 | 835 | 810 | 810 | 14,000 |
| 1990/09/25 | 819 | 820 | 815 | 819 | 19,000 |
| 1990/09/21 | 830 | 840 | 820 | 839 | 77,000 |
| 1990/09/20 | 840 | 854 | 821 | 843 | 85,000 |
| 1990/09/19 | 820 | 850 | 820 | 841 | 153,000 |
| 1990/09/18 | 832 | 839 | 771 | 828 | 102,000 |
| 1990/09/17 | 870 | 870 | 830 | 831 | 83,000 |
| 1990/09/14 | 797 | 871 | 795 | 850 | 217,000 |
| 1990/09/13 | 785 | 810 | 785 | 798 | 139,000 |
| 1990/09/12 | 734 | 783 | 734 | 772 | 129,000 |
| 1990/09/11 | 735 | 747 | 724 | 724 | 266,000 |
| 1990/09/10 | 744 | 749 | 720 | 725 | 112,000 |
| 1990/09/07 | 748 | 755 | 720 | 750 | 49,000 |
| 1990/09/06 | 759 | 759 | 731 | 750 | 30,000 |
| 1990/09/05 | 780 | 780 | 739 | 763 | 34,000 |
| 1990/09/04 | 800 | 800 | 766 | 780 | 81,000 |
| 1990/09/03 | 830 | 830 | 799 | 799 | 84,000 |
| 1990/08/31 | 781 | 830 | 781 | 830 | 52,000 |
| 1990/08/30 | 766 | 780 | 766 | 780 | 26,000 |
| 1990/08/29 | 819 | 819 | 770 | 770 | 18,000 |
| 1990/08/28 | 820 | 827 | 810 | 820 | 44,000 |
| 1990/08/27 | 750 | 800 | 750 | 800 | 68,000 |
| 1990/08/24 | 777 | 788 | 777 | 780 | 28,000 |
| 1990/08/22 | 869 | 869 | 868 | 868 | 2,000 |
| 1990/08/21 | 880 | 881 | 870 | 870 | 21,000 |
| 1990/08/20 | 880 | 880 | 870 | 870 | 14,000 |
| 1990/08/17 | 916 | 916 | 881 | 890 | 24,000 |
| 1990/08/16 | 965 | 965 | 915 | 915 | 23,000 |
| 1990/08/15 | 945 | 965 | 940 | 955 | 46,000 |
| 1990/08/14 | 938 | 940 | 920 | 940 | 47,000 |
| 1990/08/13 | 948 | 948 | 948 | 948 | 22,000 |
| 1990/08/10 | 989 | 999 | 988 | 998 | 38,000 |
| 1990/08/09 | 990 | 990 | 970 | 990 | 13,000 |
| 1990/08/08 | 975 | 990 | 970 | 990 | 43,000 |
| 1990/08/07 | 980 | 990 | 950 | 990 | 116,000 |
| 1990/08/06 | 1,000 | 1,020 | 970 | 1,010 | 37,000 |
| 1990/08/03 | 1,040 | 1,040 | 1,000 | 1,030 | 19,000 |
| 1990/08/02 | 1,080 | 1,080 | 1,050 | 1,050 | 33,000 |
| 1990/08/01 | 1,090 | 1,100 | 1,090 | 1,090 | 26,000 |
| 1990/07/31 | 1,090 | 1,100 | 1,070 | 1,100 | 26,000 |
| 1990/07/30 | 1,090 | 1,090 | 1,070 | 1,070 | 4,000 |
| 1990/07/27 | 1,070 | 1,100 | 1,070 | 1,100 | 33,000 |
| 1990/07/26 | 1,110 | 1,130 | 1,090 | 1,090 | 60,000 |
| 1990/07/25 | 1,070 | 1,100 | 1,070 | 1,100 | 30,000 |
| 1990/07/24 | 1,090 | 1,090 | 1,090 | 1,090 | 28,000 |
| 1990/07/23 | 1,130 | 1,130 | 1,100 | 1,100 | 50,000 |
| 1990/07/20 | 1,120 | 1,150 | 1,100 | 1,130 | 70,000 |
| 1990/07/19 | 1,100 | 1,140 | 1,090 | 1,120 | 190,000 |
| 1990/07/18 | 1,080 | 1,110 | 1,070 | 1,110 | 91,000 |
| 1990/07/17 | 1,100 | 1,110 | 1,080 | 1,080 | 62,000 |
| 1990/07/16 | 1,100 | 1,110 | 1,100 | 1,110 | 61,000 |
| 1990/07/13 | 1,140 | 1,140 | 1,110 | 1,110 | 91,000 |
| 1990/07/12 | 1,120 | 1,140 | 1,120 | 1,140 | 27,000 |
| 1990/07/11 | 1,130 | 1,140 | 1,110 | 1,110 | 145,000 |
| 1990/07/10 | 1,110 | 1,130 | 1,100 | 1,130 | 65,000 |
| 1990/07/09 | 1,100 | 1,110 | 1,100 | 1,110 | 46,000 |
| 1990/07/06 | 1,110 | 1,110 | 1,080 | 1,110 | 39,000 |
| 1990/07/05 | 1,130 | 1,140 | 1,080 | 1,100 | 61,000 |
| 1990/07/04 | 1,080 | 1,150 | 1,070 | 1,150 | 84,000 |
| 1990/07/03 | 1,070 | 1,080 | 1,050 | 1,080 | 28,000 |
| 1990/07/02 | 1,080 | 1,080 | 1,050 | 1,050 | 11,000 |
| 1990/06/29 | 1,070 | 1,080 | 1,070 | 1,070 | 36,000 |
| 1990/06/28 | 1,090 | 1,090 | 1,060 | 1,070 | 48,000 |
| 1990/06/27 | 1,100 | 1,110 | 1,070 | 1,070 | 234,000 |
| 1990/06/26 | 1,090 | 1,100 | 1,070 | 1,100 | 44,000 |
| 1990/06/25 | 1,080 | 1,090 | 1,070 | 1,090 | 112,000 |
| 1990/06/22 | 1,120 | 1,120 | 1,080 | 1,120 | 59,000 |
| 1990/06/21 | 1,140 | 1,150 | 1,080 | 1,140 | 122,000 |
| 1990/06/20 | 1,130 | 1,150 | 1,130 | 1,140 | 104,000 |
| 1990/06/19 | 1,100 | 1,120 | 1,100 | 1,110 | 99,000 |
| 1990/06/18 | 1,100 | 1,170 | 1,100 | 1,160 | 197,000 |
| 1990/06/15 | 1,080 | 1,090 | 1,060 | 1,090 | 45,000 |
| 1990/06/14 | 1,030 | 1,080 | 1,020 | 1,060 | 60,000 |
| 1990/06/13 | 1,020 | 1,070 | 1,020 | 1,030 | 48,000 |
| 1990/06/12 | 1,020 | 1,030 | 1,020 | 1,030 | 15,000 |
| 1990/06/11 | 1,070 | 1,090 | 1,050 | 1,070 | 27,000 |
| 1990/06/08 | 1,100 | 1,100 | 1,090 | 1,090 | 63,000 |
| 1990/06/07 | 1,080 | 1,100 | 1,070 | 1,070 | 90,000 |
| 1990/06/06 | 1,090 | 1,100 | 1,080 | 1,080 | 75,000 |
| 1990/06/05 | 1,080 | 1,100 | 1,050 | 1,100 | 119,000 |
| 1990/06/04 | 1,040 | 1,090 | 1,000 | 1,080 | 103,000 |
| 1990/06/01 | 1,050 | 1,050 | 1,020 | 1,020 | 39,000 |
| 1990/05/31 | 1,030 | 1,070 | 1,020 | 1,050 | 36,000 |
| 1990/05/30 | 1,040 | 1,040 | 1,030 | 1,030 | 8,000 |
| 1990/05/29 | 1,030 | 1,060 | 1,030 | 1,050 | 50,000 |
| 1990/05/28 | 1,060 | 1,080 | 1,050 | 1,050 | 49,000 |
| 1990/05/25 | 1,030 | 1,050 | 1,020 | 1,050 | 34,000 |
| 1990/05/24 | 1,010 | 1,030 | 1,010 | 1,030 | 36,000 |
| 1990/05/23 | 1,000 | 1,050 | 1,000 | 1,020 | 32,000 |
| 1990/05/22 | 1,050 | 1,050 | 1,010 | 1,010 | 49,000 |
| 1990/05/21 | 1,060 | 1,060 | 1,040 | 1,040 | 47,000 |
| 1990/05/18 | 1,060 | 1,060 | 1,030 | 1,040 | 45,000 |
| 1990/05/17 | 1,080 | 1,100 | 1,060 | 1,060 | 183,000 |
| 1990/05/16 | 1,030 | 1,090 | 1,030 | 1,070 | 368,000 |
| 1990/05/15 | 998 | 1,020 | 998 | 1,000 | 319,000 |
| 1990/05/14 | 949 | 958 | 939 | 958 | 89,000 |
| 1990/05/11 | 936 | 939 | 933 | 939 | 23,000 |
| 1990/05/10 | 916 | 945 | 916 | 945 | 26,000 |
| 1990/05/09 | 890 | 910 | 890 | 901 | 90,000 |
| 1990/05/08 | 901 | 901 | 891 | 896 | 24,000 |
| 1990/05/07 | 849 | 905 | 849 | 905 | 58,000 |
| 1990/05/02 | 835 | 847 | 835 | 847 | 44,000 |
| 1990/05/01 | 830 | 840 | 830 | 830 | 17,000 |
| 1990/04/27 | 820 | 844 | 820 | 830 | 14,000 |
| 1990/04/26 | 844 | 844 | 820 | 820 | 47,000 |
| 1990/04/25 | 841 | 845 | 841 | 844 | 23,000 |
| 1990/04/24 | 845 | 845 | 840 | 841 | 50,000 |
| 1990/04/23 | 842 | 849 | 842 | 845 | 16,000 |
| 1990/04/20 | 830 | 850 | 830 | 845 | 65,000 |
| 1990/04/19 | 800 | 800 | 799 | 800 | 15,000 |
| 1990/04/18 | 784 | 799 | 784 | 799 | 3,000 |
| 1990/04/17 | 785 | 785 | 784 | 784 | 12,000 |
| 1990/04/16 | 820 | 820 | 790 | 790 | 8,000 |
| 1990/04/13 | 840 | 840 | 830 | 830 | 11,000 |
| 1990/04/12 | 860 | 870 | 860 | 860 | 50,000 |
| 1990/04/10 | 845 | 846 | 820 | 820 | 47,000 |
| 1990/04/09 | 805 | 814 | 805 | 814 | 18,000 |
| 1990/04/06 | 776 | 781 | 760 | 775 | 135,000 |
| 1990/04/04 | 850 | 850 | 840 | 840 | 85,000 |
| 1990/04/02 | 975 | 975 | 965 | 965 | 26,000 |
| 1990/03/30 | 1,020 | 1,020 | 975 | 975 | 52,000 |
| 1990/03/29 | 1,010 | 1,050 | 1,000 | 1,020 | 51,000 |
| 1990/03/28 | 995 | 1,000 | 990 | 995 | 23,000 |
| 1990/03/27 | 965 | 971 | 962 | 964 | 18,000 |
| 1990/03/26 | 955 | 969 | 955 | 969 | 59,000 |
| 1990/03/23 | 980 | 981 | 969 | 969 | 51,000 |
| 1990/03/22 | 980 | 980 | 980 | 980 | 81,000 |
| 1990/03/20 | 999 | 1,040 | 999 | 1,020 | 30,000 |
| 1990/03/19 | 1,140 | 1,140 | 1,110 | 1,110 | 5,000 |
| 1990/03/16 | 1,150 | 1,170 | 1,130 | 1,130 | 42,000 |
| 1990/03/15 | 1,120 | 1,170 | 1,110 | 1,170 | 61,000 |
| 1990/03/14 | 1,160 | 1,160 | 1,100 | 1,140 | 38,000 |
| 1990/03/13 | 1,170 | 1,170 | 1,170 | 1,170 | 28,000 |
| 1990/03/12 | 1,170 | 1,180 | 1,160 | 1,170 | 116,000 |
| 1990/03/09 | 1,190 | 1,200 | 1,170 | 1,170 | 88,000 |
| 1990/03/08 | 1,160 | 1,200 | 1,160 | 1,200 | 18,000 |
| 1990/03/07 | 1,170 | 1,180 | 1,160 | 1,160 | 29,000 |
| 1990/03/06 | 1,190 | 1,200 | 1,190 | 1,190 | 20,000 |
| 1990/03/05 | 1,190 | 1,190 | 1,170 | 1,190 | 63,000 |
| 1990/03/02 | 1,190 | 1,220 | 1,190 | 1,190 | 60,000 |
| 1990/03/01 | 1,170 | 1,210 | 1,170 | 1,210 | 51,000 |
| 1990/02/28 | 1,150 | 1,230 | 1,150 | 1,230 | 80,000 |
| 1990/02/27 | 1,130 | 1,160 | 1,130 | 1,140 | 65,000 |
| 1990/02/26 | 1,220 | 1,220 | 1,120 | 1,120 | 59,000 |
| 1990/02/23 | 1,250 | 1,250 | 1,220 | 1,220 | 54,000 |
| 1990/02/22 | 1,280 | 1,280 | 1,240 | 1,280 | 44,000 |
| 1990/02/21 | 1,280 | 1,290 | 1,260 | 1,260 | 134,000 |
| 1990/02/20 | 1,310 | 1,320 | 1,280 | 1,320 | 172,000 |
| 1990/02/19 | 1,350 | 1,350 | 1,310 | 1,330 | 177,000 |
| 1990/02/16 | 1,290 | 1,350 | 1,290 | 1,340 | 547,000 |
| 1990/02/15 | 1,270 | 1,310 | 1,260 | 1,290 | 228,000 |
| 1990/02/14 | 1,250 | 1,270 | 1,250 | 1,250 | 300,000 |
| 1990/02/13 | 1,260 | 1,260 | 1,250 | 1,250 | 122,000 |
| 1990/02/09 | 1,250 | 1,260 | 1,250 | 1,250 | 94,000 |
| 1990/02/08 | 1,230 | 1,260 | 1,230 | 1,250 | 110,000 |
| 1990/02/07 | 1,230 | 1,240 | 1,220 | 1,220 | 49,000 |
| 1990/02/06 | 1,250 | 1,250 | 1,220 | 1,220 | 148,000 |
| 1990/02/05 | 1,250 | 1,250 | 1,230 | 1,250 | 30,000 |
| 1990/02/02 | 1,210 | 1,230 | 1,200 | 1,220 | 48,000 |
| 1990/02/01 | 1,200 | 1,210 | 1,200 | 1,200 | 56,000 |
| 1990/01/31 | 1,190 | 1,200 | 1,190 | 1,190 | 39,000 |
| 1990/01/30 | 1,180 | 1,220 | 1,180 | 1,220 | 66,000 |
| 1990/01/29 | 1,190 | 1,190 | 1,180 | 1,180 | 36,000 |
| 1990/01/26 | 1,200 | 1,210 | 1,190 | 1,190 | 59,000 |
| 1990/01/25 | 1,200 | 1,200 | 1,190 | 1,190 | 25,000 |
| 1990/01/24 | 1,210 | 1,230 | 1,190 | 1,190 | 108,000 |
| 1990/01/23 | 1,200 | 1,220 | 1,180 | 1,210 | 33,000 |
| 1990/01/22 | 1,180 | 1,200 | 1,180 | 1,200 | 23,000 |
| 1990/01/19 | 1,230 | 1,250 | 1,170 | 1,170 | 102,000 |
| 1990/01/18 | 1,250 | 1,260 | 1,230 | 1,230 | 151,000 |
| 1990/01/17 | 1,250 | 1,270 | 1,250 | 1,250 | 133,000 |
| 1990/01/16 | 1,250 | 1,280 | 1,240 | 1,250 | 172,000 |
| 1990/01/12 | 1,280 | 1,280 | 1,250 | 1,250 | 99,000 |
| 1990/01/11 | 1,300 | 1,310 | 1,280 | 1,280 | 99,000 |
| 1990/01/10 | 1,290 | 1,300 | 1,260 | 1,280 | 138,000 |
| 1990/01/09 | 1,310 | 1,320 | 1,290 | 1,310 | 268,000 |
| 1990/01/08 | 1,330 | 1,330 | 1,300 | 1,300 | 93,000 |
| 1990/01/05 | 1,320 | 1,350 | 1,280 | 1,290 | 664,000 |
| 1990/01/04 | 1,310 | 1,310 | 1,290 | 1,300 | 224,000 |