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 |
---|---|---|---|---|---|
1991/12/30 | 765 | 774 | 764 | 765 | 46,000 |
1991/12/27 | 786 | 790 | 774 | 774 | 21,000 |
1991/12/26 | 799 | 800 | 784 | 784 | 14,000 |
1991/12/25 | 765 | 789 | 765 | 784 | 31,000 |
1991/12/24 | 810 | 810 | 789 | 789 | 17,000 |
1991/12/20 | 800 | 800 | 780 | 800 | 27,000 |
1991/12/19 | 830 | 830 | 830 | 830 | 30,000 |
1991/12/18 | 829 | 829 | 811 | 820 | 43,000 |
1991/12/17 | 841 | 860 | 840 | 840 | 114,000 |
1991/12/16 | 813 | 840 | 812 | 840 | 108,000 |
1991/12/13 | 792 | 810 | 783 | 810 | 52,000 |
1991/12/12 | 770 | 790 | 765 | 790 | 10,000 |
1991/12/11 | 763 | 770 | 760 | 770 | 17,000 |
1991/12/10 | 776 | 776 | 766 | 776 | 14,000 |
1991/12/09 | 800 | 800 | 790 | 796 | 35,000 |
1991/12/06 | 771 | 781 | 770 | 781 | 32,000 |
1991/12/05 | 771 | 771 | 770 | 770 | 5,000 |
1991/12/04 | 734 | 762 | 734 | 761 | 28,000 |
1991/12/03 | 729 | 745 | 728 | 744 | 27,000 |
1991/12/02 | 726 | 726 | 726 | 726 | 11,000 |
1991/11/29 | 779 | 779 | 760 | 760 | 63,000 |
1991/11/28 | 787 | 787 | 767 | 770 | 67,000 |
1991/11/27 | 780 | 780 | 777 | 777 | 16,000 |
1991/11/26 | 791 | 791 | 761 | 761 | 165,000 |
1991/11/25 | 810 | 810 | 801 | 802 | 32,000 |
1991/11/22 | 800 | 808 | 791 | 800 | 38,000 |
1991/11/21 | 780 | 800 | 780 | 800 | 18,000 |
1991/11/20 | 786 | 786 | 770 | 780 | 49,000 |
1991/11/19 | 790 | 790 | 786 | 786 | 52,000 |
1991/11/18 | 800 | 800 | 772 | 772 | 53,000 |
1991/11/15 | 840 | 840 | 820 | 821 | 46,000 |
1991/11/14 | 870 | 870 | 836 | 836 | 65,000 |
1991/11/13 | 836 | 869 | 836 | 860 | 68,000 |
1991/11/12 | 820 | 831 | 820 | 830 | 5,000 |
1991/11/11 | 843 | 843 | 830 | 830 | 12,000 |
1991/11/08 | 840 | 860 | 840 | 843 | 45,000 |
1991/11/07 | 845 | 850 | 836 | 840 | 36,000 |
1991/11/06 | 885 | 885 | 856 | 865 | 42,000 |
1991/11/05 | 883 | 885 | 883 | 885 | 4,000 |
1991/11/01 | 885 | 895 | 883 | 883 | 22,000 |
1991/10/31 | 890 | 895 | 890 | 890 | 51,000 |
1991/10/30 | 903 | 912 | 900 | 900 | 178,000 |
1991/10/29 | 895 | 921 | 895 | 900 | 154,000 |
1991/10/28 | 898 | 900 | 890 | 890 | 101,000 |
1991/10/25 | 905 | 915 | 905 | 908 | 63,000 |
1991/10/24 | 920 | 931 | 911 | 915 | 302,000 |
1991/10/23 | 905 | 945 | 900 | 930 | 896,000 |
1991/10/22 | 882 | 895 | 882 | 895 | 126,000 |
1991/10/21 | 915 | 915 | 886 | 886 | 300,000 |
1991/10/18 | 891 | 925 | 891 | 901 | 498,000 |
1991/10/17 | 910 | 910 | 889 | 900 | 252,000 |
1991/10/16 | 881 | 917 | 881 | 917 | 687,000 |
1991/10/15 | 870 | 874 | 859 | 874 | 99,000 |
1991/10/14 | 876 | 886 | 867 | 868 | 249,000 |
1991/10/11 | 865 | 869 | 856 | 866 | 217,000 |
1991/10/09 | 820 | 855 | 818 | 855 | 113,000 |
1991/10/08 | 840 | 856 | 825 | 825 | 82,000 |
1991/10/07 | 839 | 839 | 830 | 835 | 39,000 |
1991/10/04 | 851 | 851 | 828 | 840 | 61,000 |
1991/10/03 | 840 | 851 | 830 | 851 | 66,000 |
1991/10/02 | 867 | 867 | 832 | 838 | 67,000 |
1991/10/01 | 802 | 871 | 802 | 870 | 363,000 |
1991/09/30 | 798 | 800 | 792 | 800 | 38,000 |
1991/09/27 | 785 | 788 | 785 | 788 | 31,000 |
1991/09/26 | 795 | 795 | 775 | 778 | 21,000 |
1991/09/25 | 790 | 800 | 770 | 770 | 47,000 |
1991/09/24 | 769 | 784 | 768 | 784 | 58,000 |
1991/09/20 | 785 | 790 | 770 | 779 | 29,000 |
1991/09/19 | 790 | 795 | 780 | 795 | 62,000 |
1991/09/18 | 794 | 794 | 770 | 780 | 35,000 |
1991/09/17 | 815 | 815 | 790 | 795 | 55,000 |
1991/09/13 | 745 | 814 | 745 | 814 | 75,000 |
1991/09/12 | 721 | 736 | 721 | 735 | 25,000 |
1991/09/11 | 710 | 717 | 706 | 717 | 11,000 |
1991/09/10 | 735 | 735 | 720 | 720 | 5,000 |
1991/09/09 | 761 | 769 | 745 | 745 | 23,000 |
1991/09/06 | 739 | 760 | 727 | 759 | 102,000 |
1991/09/05 | 722 | 738 | 722 | 738 | 18,000 |
1991/09/04 | 720 | 733 | 711 | 722 | 28,000 |
1991/09/03 | 721 | 730 | 720 | 730 | 30,000 |
1991/09/02 | 700 | 720 | 700 | 720 | 18,000 |
1991/08/30 | 693 | 700 | 693 | 700 | 28,000 |
1991/08/29 | 682 | 702 | 682 | 693 | 6,000 |
1991/08/28 | 690 | 690 | 675 | 680 | 19,000 |
1991/08/27 | 708 | 720 | 698 | 715 | 16,000 |
1991/08/26 | 730 | 730 | 695 | 710 | 23,000 |
1991/08/23 | 731 | 731 | 730 | 730 | 14,000 |
1991/08/22 | 742 | 742 | 731 | 731 | 60,000 |
1991/08/21 | 690 | 720 | 690 | 710 | 43,000 |
1991/08/20 | 685 | 685 | 685 | 685 | 25,000 |
1991/08/19 | 760 | 760 | 746 | 746 | 6,000 |
1991/08/16 | 760 | 760 | 757 | 760 | 50,000 |
1991/08/15 | 780 | 785 | 774 | 779 | 7,000 |
1991/08/14 | 760 | 776 | 757 | 773 | 59,000 |
1991/08/13 | 769 | 770 | 756 | 770 | 49,000 |
1991/08/12 | 769 | 775 | 753 | 775 | 43,000 |
1991/08/09 | 769 | 770 | 761 | 770 | 32,000 |
1991/08/08 | 797 | 797 | 776 | 776 | 22,000 |
1991/08/07 | 803 | 803 | 770 | 790 | 49,000 |
1991/08/06 | 822 | 822 | 803 | 803 | 27,000 |
1991/08/05 | 821 | 825 | 815 | 823 | 41,000 |
1991/08/02 | 835 | 835 | 816 | 823 | 78,000 |
1991/08/01 | 820 | 825 | 813 | 825 | 113,000 |
1991/07/31 | 825 | 831 | 810 | 813 | 92,000 |
1991/07/30 | 815 | 825 | 815 | 817 | 48,000 |
1991/07/29 | 815 | 820 | 800 | 818 | 36,000 |
1991/07/26 | 800 | 819 | 796 | 819 | 62,000 |
1991/07/25 | 782 | 802 | 781 | 800 | 64,000 |
1991/07/24 | 769 | 785 | 769 | 780 | 58,000 |
1991/07/23 | 760 | 770 | 751 | 770 | 20,000 |
1991/07/22 | 774 | 774 | 770 | 770 | 50,000 |
1991/07/19 | 771 | 778 | 765 | 775 | 122,000 |
1991/07/18 | 771 | 771 | 760 | 771 | 51,000 |
1991/07/17 | 800 | 800 | 770 | 771 | 48,000 |
1991/07/16 | 809 | 810 | 785 | 800 | 34,000 |
1991/07/15 | 788 | 810 | 788 | 810 | 18,000 |
1991/07/12 | 800 | 800 | 790 | 798 | 20,000 |
1991/07/11 | 809 | 809 | 790 | 800 | 22,000 |
1991/07/10 | 772 | 809 | 761 | 809 | 38,000 |
1991/07/09 | 790 | 790 | 751 | 751 | 65,000 |
1991/07/08 | 800 | 800 | 790 | 800 | 21,000 |
1991/07/05 | 836 | 840 | 800 | 810 | 51,000 |
1991/07/04 | 820 | 826 | 810 | 826 | 40,000 |
1991/07/03 | 851 | 851 | 825 | 840 | 81,000 |
1991/07/02 | 834 | 867 | 831 | 840 | 74,000 |
1991/07/01 | 830 | 836 | 825 | 830 | 153,000 |
1991/06/28 | 841 | 841 | 810 | 820 | 57,000 |
1991/06/27 | 855 | 857 | 840 | 845 | 43,000 |
1991/06/26 | 879 | 879 | 865 | 865 | 90,000 |
1991/06/25 | 889 | 889 | 869 | 879 | 79,000 |
1991/06/24 | 900 | 900 | 880 | 899 | 62,000 |
1991/06/21 | 870 | 890 | 869 | 890 | 48,000 |
1991/06/20 | 900 | 900 | 869 | 890 | 38,000 |
1991/06/19 | 910 | 910 | 885 | 890 | 56,000 |
1991/06/18 | 900 | 915 | 895 | 910 | 35,000 |
1991/06/17 | 925 | 926 | 900 | 900 | 44,000 |
1991/06/14 | 930 | 939 | 920 | 934 | 159,000 |
1991/06/13 | 890 | 925 | 890 | 920 | 293,000 |
1991/06/12 | 869 | 890 | 857 | 890 | 43,000 |
1991/06/11 | 868 | 868 | 848 | 860 | 41,000 |
1991/06/10 | 869 | 870 | 851 | 868 | 34,000 |
1991/06/07 | 870 | 888 | 865 | 888 | 147,000 |
1991/06/06 | 870 | 880 | 850 | 850 | 21,000 |
1991/06/05 | 860 | 860 | 840 | 860 | 125,000 |
1991/06/04 | 880 | 880 | 850 | 850 | 11,000 |
1991/06/03 | 890 | 895 | 888 | 890 | 32,000 |
1991/05/31 | 898 | 899 | 875 | 880 | 55,000 |
1991/05/30 | 850 | 890 | 850 | 883 | 42,000 |
1991/05/29 | 830 | 841 | 830 | 841 | 36,000 |
1991/05/28 | 810 | 816 | 800 | 816 | 34,000 |
1991/05/27 | 809 | 811 | 800 | 800 | 36,000 |
1991/05/24 | 820 | 820 | 800 | 819 | 36,000 |
1991/05/23 | 831 | 839 | 815 | 830 | 57,000 |
1991/05/22 | 840 | 850 | 825 | 840 | 33,000 |
1991/05/21 | 835 | 840 | 825 | 835 | 27,000 |
1991/05/20 | 851 | 852 | 840 | 845 | 38,000 |
1991/05/17 | 851 | 855 | 850 | 850 | 36,000 |
1991/05/16 | 850 | 850 | 850 | 850 | 39,000 |
1991/05/15 | 850 | 850 | 850 | 850 | 35,000 |
1991/05/14 | 853 | 856 | 850 | 850 | 37,000 |
1991/05/13 | 850 | 855 | 850 | 855 | 30,000 |
1991/05/10 | 851 | 860 | 851 | 853 | 37,000 |
1991/05/09 | 855 | 861 | 851 | 852 | 19,000 |
1991/05/08 | 855 | 856 | 851 | 856 | 23,000 |
1991/05/07 | 872 | 878 | 850 | 850 | 41,000 |
1991/05/02 | 876 | 881 | 876 | 877 | 41,000 |
1991/05/01 | 846 | 870 | 846 | 865 | 37,000 |
1991/04/30 | 845 | 855 | 845 | 855 | 16,000 |
1991/04/26 | 870 | 875 | 865 | 865 | 72,000 |
1991/04/25 | 870 | 870 | 860 | 861 | 81,000 |
1991/04/24 | 871 | 880 | 870 | 880 | 36,000 |
1991/04/23 | 870 | 890 | 860 | 890 | 25,000 |
1991/04/22 | 900 | 908 | 881 | 900 | 30,000 |
1991/04/19 | 905 | 910 | 904 | 910 | 55,000 |
1991/04/18 | 940 | 940 | 920 | 920 | 99,000 |
1991/04/17 | 945 | 950 | 935 | 940 | 196,000 |
1991/04/16 | 915 | 940 | 915 | 940 | 217,000 |
1991/04/15 | 918 | 918 | 899 | 905 | 46,000 |
1991/04/12 | 920 | 922 | 910 | 922 | 51,000 |
1991/04/11 | 933 | 938 | 920 | 920 | 37,000 |
1991/04/10 | 940 | 948 | 927 | 942 | 39,000 |
1991/04/09 | 960 | 960 | 934 | 945 | 35,000 |
1991/04/08 | 974 | 980 | 950 | 974 | 43,000 |
1991/04/05 | 939 | 964 | 931 | 964 | 42,000 |
1991/04/04 | 931 | 940 | 926 | 940 | 31,000 |
1991/04/03 | 930 | 936 | 928 | 930 | 55,000 |
1991/04/02 | 916 | 920 | 910 | 915 | 61,000 |
1991/04/01 | 931 | 940 | 930 | 930 | 47,000 |
1991/03/29 | 951 | 960 | 939 | 945 | 39,000 |
1991/03/28 | 961 | 970 | 951 | 951 | 59,000 |
1991/03/27 | 1,000 | 1,010 | 980 | 981 | 103,000 |
1991/03/26 | 956 | 970 | 950 | 970 | 156,000 |
1991/03/26 | 1 -> 1.20 分割 | ||||
1991/03/25 | 1,100 | 1,100 | 1,050 | 1,090 | 322,000 |
1991/03/22 | 1,090 | 1,100 | 1,080 | 1,100 | 308,000 |
1991/03/20 | 1,100 | 1,100 | 1,080 | 1,080 | 290,000 |
1991/03/19 | 1,110 | 1,120 | 1,100 | 1,120 | 295,000 |
1991/03/18 | 1,090 | 1,110 | 1,080 | 1,100 | 391,000 |
1991/03/15 | 1,060 | 1,080 | 1,060 | 1,070 | 424,000 |
1991/03/14 | 1,040 | 1,050 | 1,030 | 1,050 | 110,000 |
1991/03/13 | 1,040 | 1,050 | 1,020 | 1,020 | 150,000 |
1991/03/12 | 1,040 | 1,050 | 1,020 | 1,020 | 213,000 |
1991/03/11 | 1,070 | 1,080 | 1,050 | 1,050 | 256,000 |
1991/03/08 | 1,050 | 1,070 | 1,050 | 1,070 | 191,000 |
1991/03/07 | 1,050 | 1,070 | 1,040 | 1,040 | 307,000 |
1991/03/06 | 1,020 | 1,050 | 1,020 | 1,040 | 529,000 |
1991/03/05 | 1,030 | 1,040 | 1,000 | 1,020 | 356,000 |
1991/03/04 | 1,000 | 1,050 | 995 | 1,040 | 1,100,000 |
1991/03/01 | 961 | 1,000 | 961 | 982 | 1,503,001 |
1991/02/28 | 880 | 910 | 880 | 901 | 100,000 |
1991/02/27 | 899 | 899 | 870 | 870 | 83,000 |
1991/02/26 | 912 | 920 | 893 | 896 | 182,000 |
1991/02/25 | 912 | 912 | 900 | 902 | 134,000 |
1991/02/22 | 929 | 931 | 899 | 902 | 315,000 |
1991/02/21 | 924 | 940 | 919 | 929 | 1,173,000 |
1991/02/20 | 880 | 915 | 880 | 910 | 998,000 |
1991/02/19 | 860 | 900 | 860 | 865 | 685,000 |
1991/02/18 | 825 | 855 | 825 | 854 | 442,000 |
1991/02/15 | 819 | 819 | 800 | 815 | 153,000 |
1991/02/14 | 810 | 836 | 810 | 819 | 432,000 |
1991/02/13 | 798 | 809 | 788 | 809 | 180,000 |
1991/02/12 | 784 | 805 | 784 | 800 | 174,000 |
1991/02/08 | 755 | 778 | 755 | 764 | 31,000 |
1991/02/07 | 745 | 765 | 745 | 755 | 71,000 |
1991/02/06 | 740 | 754 | 740 | 743 | 80,000 |
1991/02/05 | 715 | 739 | 715 | 739 | 45,000 |
1991/02/04 | 706 | 710 | 697 | 705 | 40,000 |
1991/02/01 | 701 | 705 | 700 | 701 | 22,000 |
1991/01/31 | 711 | 720 | 705 | 705 | 56,000 |
1991/01/30 | 694 | 710 | 688 | 710 | 36,000 |
1991/01/29 | 685 | 694 | 670 | 688 | 56,000 |
1991/01/28 | 700 | 710 | 700 | 705 | 86,000 |
1991/01/25 | 680 | 706 | 670 | 706 | 118,000 |
1991/01/24 | 684 | 700 | 680 | 690 | 54,000 |
1991/01/23 | 705 | 710 | 700 | 704 | 39,000 |
1991/01/22 | 710 | 730 | 706 | 724 | 32,000 |
1991/01/21 | 749 | 750 | 745 | 750 | 10,000 |
1991/01/18 | 761 | 771 | 744 | 763 | 91,000 |
1991/01/17 | 720 | 770 | 720 | 760 | 125,000 |
1991/01/14 | 765 | 780 | 765 | 780 | 16,000 |
1991/01/11 | 750 | 795 | 735 | 795 | 65,000 |
1991/01/10 | 758 | 766 | 755 | 766 | 15,000 |
1991/01/09 | 750 | 778 | 750 | 778 | 49,000 |
1991/01/08 | 790 | 790 | 790 | 790 | 3,000 |
1991/01/07 | 799 | 807 | 799 | 804 | 16,000 |
1991/01/04 | 790 | 819 | 790 | 819 | 8,000 |