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 |
---|---|---|---|---|---|
1992/12/30 | 412 | 413 | 412 | 413 | 16,000 |
1992/12/29 | 421 | 421 | 411 | 411 | 8,000 |
1992/12/28 | 430 | 430 | 425 | 427 | 14,000 |
1992/12/25 | 431 | 440 | 430 | 430 | 17,000 |
1992/12/24 | 435 | 435 | 426 | 426 | 19,000 |
1992/12/22 | 430 | 430 | 425 | 430 | 13,000 |
1992/12/21 | 430 | 441 | 430 | 430 | 50,000 |
1992/12/18 | 430 | 430 | 425 | 430 | 29,000 |
1992/12/17 | 426 | 429 | 425 | 425 | 15,000 |
1992/12/16 | 430 | 430 | 425 | 425 | 26,000 |
1992/12/15 | 432 | 432 | 423 | 430 | 34,000 |
1992/12/14 | 440 | 440 | 431 | 431 | 15,000 |
1992/12/11 | 431 | 440 | 431 | 440 | 28,000 |
1992/12/10 | 433 | 441 | 433 | 433 | 36,000 |
1992/12/09 | 437 | 437 | 427 | 432 | 10,000 |
1992/12/08 | 441 | 441 | 437 | 437 | 3,000 |
1992/12/04 | 456 | 456 | 450 | 450 | 10,000 |
1992/12/03 | 455 | 456 | 455 | 455 | 18,000 |
1992/12/02 | 456 | 460 | 455 | 455 | 27,000 |
1992/12/01 | 456 | 465 | 456 | 456 | 35,000 |
1992/11/30 | 440 | 450 | 440 | 446 | 20,000 |
1992/11/27 | 428 | 430 | 428 | 430 | 4,000 |
1992/11/26 | 415 | 416 | 410 | 416 | 33,000 |
1992/11/25 | 410 | 410 | 410 | 410 | 20,000 |
1992/11/24 | 415 | 415 | 415 | 415 | 3,000 |
1992/11/20 | 421 | 421 | 420 | 420 | 28,000 |
1992/11/19 | 430 | 430 | 418 | 420 | 31,000 |
1992/11/18 | 404 | 405 | 400 | 405 | 21,000 |
1992/11/17 | 401 | 404 | 399 | 400 | 9,000 |
1992/11/16 | 396 | 403 | 396 | 400 | 11,000 |
1992/11/13 | 410 | 410 | 397 | 397 | 49,000 |
1992/11/12 | 394 | 398 | 393 | 393 | 35,000 |
1992/11/11 | 428 | 428 | 410 | 410 | 14,000 |
1992/11/10 | 435 | 435 | 425 | 429 | 27,000 |
1992/11/09 | 440 | 440 | 432 | 432 | 26,000 |
1992/11/06 | 448 | 448 | 435 | 435 | 29,000 |
1992/11/05 | 450 | 450 | 440 | 450 | 9,000 |
1992/11/04 | 440 | 440 | 439 | 439 | 20,000 |
1992/11/02 | 444 | 445 | 439 | 439 | 25,000 |
1992/10/30 | 465 | 465 | 449 | 450 | 62,000 |
1992/10/29 | 480 | 480 | 458 | 458 | 22,000 |
1992/10/28 | 462 | 480 | 460 | 480 | 37,000 |
1992/10/27 | 471 | 471 | 461 | 461 | 38,000 |
1992/10/26 | 478 | 478 | 471 | 471 | 33,000 |
1992/10/23 | 470 | 477 | 470 | 477 | 29,000 |
1992/10/22 | 469 | 470 | 465 | 465 | 47,000 |
1992/10/21 | 464 | 466 | 461 | 466 | 50,000 |
1992/10/20 | 470 | 470 | 456 | 463 | 68,000 |
1992/10/19 | 495 | 495 | 465 | 465 | 44,000 |
1992/10/16 | 503 | 503 | 495 | 495 | 67,000 |
1992/10/15 | 505 | 505 | 499 | 500 | 85,000 |
1992/10/14 | 497 | 500 | 496 | 499 | 99,000 |
1992/10/13 | 500 | 500 | 497 | 497 | 81,000 |
1992/10/12 | 499 | 504 | 494 | 500 | 16,000 |
1992/10/09 | 500 | 505 | 494 | 494 | 39,000 |
1992/10/08 | 505 | 505 | 500 | 500 | 10,000 |
1992/10/07 | 510 | 520 | 500 | 505 | 57,000 |
1992/10/06 | 505 | 510 | 493 | 495 | 86,000 |
1992/10/05 | 521 | 521 | 505 | 515 | 89,000 |
1992/10/02 | 545 | 545 | 511 | 511 | 101,000 |
1992/10/01 | 543 | 560 | 515 | 535 | 487,000 |
1992/09/30 | 482 | 529 | 477 | 514 | 339,000 |
1992/09/29 | 502 | 502 | 472 | 477 | 56,000 |
1992/09/28 | 480 | 499 | 480 | 497 | 86,000 |
1992/09/25 | 485 | 485 | 480 | 481 | 103,000 |
1992/09/24 | 470 | 483 | 470 | 480 | 90,000 |
1992/09/22 | 481 | 481 | 475 | 475 | 76,000 |
1992/09/21 | 481 | 495 | 481 | 481 | 26,000 |
1992/09/18 | 480 | 484 | 475 | 480 | 51,000 |
1992/09/17 | 475 | 475 | 470 | 475 | 86,000 |
1992/09/16 | 490 | 490 | 475 | 475 | 56,000 |
1992/09/14 | 490 | 490 | 485 | 490 | 62,000 |
1992/09/11 | 520 | 520 | 485 | 485 | 96,000 |
1992/09/10 | 489 | 510 | 488 | 510 | 168,000 |
1992/09/09 | 485 | 489 | 480 | 482 | 33,000 |
1992/09/08 | 481 | 486 | 480 | 481 | 41,000 |
1992/09/07 | 489 | 490 | 481 | 481 | 49,000 |
1992/09/04 | 494 | 500 | 489 | 489 | 57,000 |
1992/09/03 | 475 | 479 | 469 | 479 | 33,000 |
1992/09/02 | 495 | 495 | 465 | 470 | 70,000 |
1992/09/01 | 501 | 520 | 497 | 497 | 59,000 |
1992/08/31 | 485 | 501 | 485 | 496 | 118,000 |
1992/08/28 | 464 | 475 | 451 | 475 | 110,000 |
1992/08/27 | 431 | 468 | 431 | 468 | 51,000 |
1992/08/26 | 440 | 450 | 430 | 430 | 51,000 |
1992/08/25 | 428 | 440 | 425 | 431 | 74,000 |
1992/08/24 | 400 | 430 | 396 | 429 | 162,000 |
1992/08/21 | 360 | 385 | 360 | 385 | 106,000 |
1992/08/20 | 341 | 350 | 340 | 350 | 19,000 |
1992/08/19 | 333 | 340 | 333 | 340 | 30,000 |
1992/08/18 | 336 | 340 | 333 | 333 | 29,000 |
1992/08/17 | 330 | 333 | 330 | 333 | 37,000 |
1992/08/14 | 313 | 319 | 313 | 315 | 59,000 |
1992/08/13 | 309 | 315 | 300 | 310 | 41,000 |
1992/08/12 | 310 | 310 | 303 | 306 | 49,000 |
1992/08/11 | 355 | 360 | 330 | 330 | 39,000 |
1992/08/10 | 379 | 379 | 360 | 360 | 14,000 |
1992/08/07 | 395 | 395 | 380 | 380 | 35,000 |
1992/08/06 | 400 | 400 | 390 | 395 | 41,000 |
1992/08/05 | 400 | 410 | 390 | 410 | 20,000 |
1992/08/04 | 401 | 402 | 401 | 402 | 5,000 |
1992/08/03 | 409 | 409 | 401 | 401 | 13,000 |
1992/07/31 | 397 | 420 | 396 | 420 | 34,000 |
1992/07/30 | 401 | 405 | 390 | 390 | 80,000 |
1992/07/29 | 433 | 433 | 405 | 405 | 49,000 |
1992/07/28 | 441 | 441 | 428 | 428 | 8,000 |
1992/07/27 | 465 | 465 | 441 | 441 | 41,000 |
1992/07/24 | 465 | 465 | 441 | 455 | 17,000 |
1992/07/23 | 441 | 460 | 440 | 460 | 52,000 |
1992/07/22 | 460 | 460 | 440 | 450 | 33,000 |
1992/07/21 | 441 | 455 | 435 | 455 | 42,000 |
1992/07/20 | 463 | 463 | 441 | 441 | 39,000 |
1992/07/17 | 490 | 490 | 482 | 483 | 11,000 |
1992/07/16 | 502 | 505 | 490 | 490 | 34,000 |
1992/07/15 | 500 | 500 | 500 | 500 | 48,000 |
1992/07/14 | 510 | 520 | 501 | 501 | 30,000 |
1992/07/13 | 511 | 511 | 508 | 510 | 7,000 |
1992/07/10 | 515 | 515 | 510 | 511 | 32,000 |
1992/07/09 | 510 | 521 | 510 | 518 | 8,000 |
1992/07/08 | 516 | 516 | 511 | 512 | 15,000 |
1992/07/07 | 525 | 529 | 520 | 520 | 15,000 |
1992/07/06 | 530 | 530 | 521 | 525 | 43,000 |
1992/07/03 | 520 | 520 | 510 | 515 | 71,000 |
1992/07/02 | 492 | 511 | 491 | 510 | 55,000 |
1992/07/01 | 480 | 485 | 475 | 485 | 32,000 |
1992/06/30 | 475 | 485 | 475 | 485 | 37,000 |
1992/06/29 | 500 | 500 | 490 | 490 | 29,000 |
1992/06/26 | 505 | 519 | 500 | 502 | 50,000 |
1992/06/25 | 520 | 520 | 502 | 505 | 15,000 |
1992/06/24 | 540 | 540 | 520 | 520 | 20,000 |
1992/06/23 | 545 | 550 | 535 | 540 | 37,000 |
1992/06/22 | 560 | 565 | 546 | 555 | 28,000 |
1992/06/19 | 542 | 550 | 540 | 550 | 20,000 |
1992/06/18 | 530 | 532 | 530 | 532 | 52,000 |
1992/06/17 | 593 | 593 | 560 | 560 | 23,000 |
1992/06/16 | 600 | 600 | 591 | 593 | 24,000 |
1992/06/15 | 615 | 615 | 601 | 605 | 16,000 |
1992/06/12 | 621 | 625 | 601 | 605 | 26,000 |
1992/06/11 | 606 | 611 | 606 | 611 | 11,000 |
1992/06/10 | 610 | 610 | 600 | 601 | 21,000 |
1992/06/09 | 600 | 606 | 600 | 600 | 54,000 |
1992/06/08 | 606 | 610 | 600 | 606 | 12,000 |
1992/06/05 | 616 | 616 | 603 | 606 | 34,000 |
1992/06/04 | 617 | 617 | 608 | 610 | 18,000 |
1992/06/03 | 617 | 617 | 615 | 615 | 20,000 |
1992/06/02 | 620 | 620 | 615 | 617 | 29,000 |
1992/06/01 | 640 | 640 | 620 | 620 | 4,000 |
1992/05/29 | 630 | 640 | 625 | 630 | 29,000 |
1992/05/28 | 607 | 620 | 607 | 620 | 23,000 |
1992/05/27 | 640 | 640 | 606 | 606 | 36,000 |
1992/05/26 | 663 | 663 | 650 | 650 | 18,000 |
1992/05/25 | 660 | 664 | 660 | 663 | 4,000 |
1992/05/22 | 671 | 671 | 655 | 660 | 11,000 |
1992/05/21 | 680 | 685 | 671 | 671 | 22,000 |
1992/05/20 | 699 | 699 | 680 | 680 | 65,000 |
1992/05/19 | 666 | 689 | 665 | 689 | 39,000 |
1992/05/18 | 651 | 660 | 651 | 658 | 30,000 |
1992/05/15 | 659 | 660 | 649 | 650 | 46,000 |
1992/05/14 | 659 | 660 | 651 | 659 | 27,000 |
1992/05/13 | 679 | 679 | 665 | 665 | 8,000 |
1992/05/12 | 685 | 705 | 682 | 682 | 79,000 |
1992/05/11 | 700 | 700 | 691 | 691 | 57,000 |
1992/05/08 | 658 | 660 | 642 | 650 | 52,000 |
1992/05/07 | 631 | 640 | 630 | 638 | 16,000 |
1992/05/06 | 610 | 630 | 610 | 630 | 23,000 |
1992/05/01 | 601 | 620 | 601 | 620 | 27,000 |
1992/04/30 | 609 | 609 | 605 | 605 | 12,000 |
1992/04/28 | 620 | 620 | 601 | 610 | 28,000 |
1992/04/27 | 601 | 610 | 597 | 610 | 44,000 |
1992/04/24 | 625 | 625 | 605 | 605 | 68,000 |
1992/04/23 | 640 | 640 | 611 | 615 | 43,000 |
1992/04/22 | 631 | 631 | 619 | 630 | 29,000 |
1992/04/21 | 640 | 640 | 611 | 611 | 34,000 |
1992/04/20 | 631 | 631 | 629 | 630 | 11,000 |
1992/04/17 | 689 | 689 | 650 | 650 | 45,000 |
1992/04/16 | 690 | 690 | 680 | 680 | 40,000 |
1992/04/15 | 655 | 655 | 650 | 650 | 72,000 |
1992/04/14 | 609 | 609 | 590 | 590 | 24,000 |
1992/04/13 | 610 | 610 | 590 | 590 | 36,000 |
1992/04/09 | 540 | 560 | 530 | 530 | 47,000 |
1992/04/08 | 561 | 561 | 529 | 530 | 47,000 |
1992/04/07 | 610 | 610 | 580 | 581 | 107,000 |
1992/04/06 | 620 | 620 | 600 | 600 | 48,000 |
1992/04/03 | 591 | 610 | 590 | 610 | 84,000 |
1992/04/02 | 630 | 636 | 579 | 581 | 99,000 |
1992/04/01 | 690 | 690 | 630 | 630 | 72,000 |
1992/03/31 | 700 | 705 | 690 | 700 | 165,000 |
1992/03/30 | 743 | 750 | 728 | 730 | 31,000 |
1992/03/27 | 777 | 777 | 751 | 753 | 45,000 |
1992/03/26 | 790 | 790 | 776 | 776 | 57,000 |
1992/03/25 | 756 | 781 | 750 | 775 | 83,000 |
1992/03/24 | 790 | 790 | 756 | 756 | 45,000 |
1992/03/23 | 795 | 800 | 785 | 790 | 110,000 |
1992/03/19 | 775 | 780 | 767 | 775 | 111,000 |
1992/03/18 | 752 | 756 | 722 | 726 | 67,000 |
1992/03/17 | 770 | 790 | 760 | 772 | 133,000 |
1992/03/16 | 799 | 810 | 770 | 780 | 151,000 |
1992/03/13 | 806 | 820 | 790 | 809 | 452,000 |
1992/03/12 | 767 | 796 | 756 | 796 | 408,000 |
1992/03/11 | 755 | 782 | 745 | 760 | 382,000 |
1992/03/10 | 740 | 759 | 740 | 755 | 349,000 |
1992/03/09 | 720 | 759 | 715 | 740 | 407,000 |
1992/03/06 | 700 | 715 | 695 | 715 | 57,000 |
1992/03/05 | 693 | 705 | 693 | 705 | 55,000 |
1992/03/04 | 690 | 695 | 682 | 695 | 59,000 |
1992/03/03 | 690 | 700 | 686 | 690 | 80,000 |
1992/03/02 | 689 | 699 | 689 | 690 | 80,000 |
1992/02/28 | 700 | 700 | 687 | 687 | 60,000 |
1992/02/27 | 700 | 706 | 695 | 695 | 74,000 |
1992/02/26 | 702 | 702 | 695 | 695 | 13,000 |
1992/02/25 | 700 | 700 | 695 | 695 | 8,000 |
1992/02/24 | 700 | 701 | 700 | 700 | 10,000 |
1992/02/21 | 701 | 701 | 690 | 700 | 15,000 |
1992/02/20 | 690 | 700 | 690 | 700 | 43,000 |
1992/02/19 | 690 | 700 | 690 | 700 | 20,000 |
1992/02/18 | 702 | 702 | 690 | 690 | 14,000 |
1992/02/17 | 691 | 691 | 680 | 682 | 13,000 |
1992/02/14 | 718 | 718 | 699 | 699 | 19,000 |
1992/02/13 | 727 | 730 | 725 | 725 | 15,000 |
1992/02/12 | 733 | 740 | 732 | 734 | 39,000 |
1992/02/10 | 740 | 740 | 738 | 740 | 28,000 |
1992/02/07 | 750 | 760 | 745 | 745 | 49,000 |
1992/02/06 | 740 | 751 | 735 | 750 | 41,000 |
1992/02/05 | 724 | 730 | 724 | 730 | 25,000 |
1992/02/04 | 725 | 726 | 725 | 725 | 8,000 |
1992/02/03 | 745 | 745 | 728 | 729 | 119,000 |
1992/01/31 | 730 | 755 | 725 | 741 | 44,000 |
1992/01/30 | 709 | 727 | 704 | 720 | 47,000 |
1992/01/29 | 709 | 709 | 698 | 709 | 14,000 |
1992/01/28 | 689 | 690 | 687 | 690 | 9,000 |
1992/01/27 | 690 | 699 | 686 | 699 | 11,000 |
1992/01/24 | 706 | 706 | 697 | 700 | 31,000 |
1992/01/23 | 684 | 700 | 675 | 696 | 186,000 |
1992/01/22 | 651 | 680 | 650 | 674 | 85,000 |
1992/01/21 | 650 | 660 | 650 | 655 | 83,000 |
1992/01/20 | 678 | 678 | 655 | 660 | 26,000 |
1992/01/17 | 675 | 688 | 675 | 682 | 60,000 |
1992/01/16 | 720 | 722 | 690 | 700 | 66,000 |
1992/01/14 | 715 | 720 | 715 | 715 | 62,000 |
1992/01/13 | 730 | 730 | 710 | 715 | 18,000 |
1992/01/10 | 755 | 755 | 731 | 731 | 26,000 |
1992/01/09 | 761 | 765 | 760 | 765 | 7,000 |
1992/01/08 | 770 | 770 | 764 | 765 | 18,000 |
1992/01/07 | 800 | 800 | 789 | 789 | 4,000 |
1992/01/06 | 771 | 799 | 771 | 799 | 16,000 |