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 |
---|---|---|---|---|---|
1995/12/29 | 653 | 655 | 647 | 648 | 97,000 |
1995/12/28 | 646 | 648 | 635 | 647 | 124,000 |
1995/12/27 | 659 | 659 | 632 | 640 | 177,000 |
1995/12/26 | 662 | 662 | 646 | 654 | 66,000 |
1995/12/25 | 660 | 661 | 650 | 657 | 98,000 |
1995/12/22 | 665 | 669 | 655 | 669 | 169,000 |
1995/12/21 | 664 | 665 | 652 | 664 | 141,000 |
1995/12/20 | 670 | 670 | 658 | 665 | 179,000 |
1995/12/19 | 649 | 655 | 643 | 653 | 102,000 |
1995/12/18 | 665 | 670 | 650 | 659 | 199,000 |
1995/12/15 | 697 | 699 | 675 | 675 | 460,000 |
1995/12/14 | 691 | 710 | 672 | 700 | 1,638,000 |
1995/12/13 | 662 | 691 | 662 | 681 | 690,000 |
1995/12/12 | 650 | 660 | 645 | 660 | 281,000 |
1995/12/11 | 660 | 670 | 650 | 655 | 217,000 |
1995/12/08 | 665 | 675 | 655 | 670 | 216,000 |
1995/12/07 | 680 | 680 | 655 | 665 | 253,000 |
1995/12/06 | 677 | 684 | 660 | 679 | 278,000 |
1995/12/05 | 656 | 690 | 645 | 676 | 757,000 |
1995/12/04 | 695 | 697 | 660 | 661 | 622,000 |
1995/12/01 | 638 | 703 | 628 | 687 | 2,636,000 |
1995/11/30 | 619 | 654 | 619 | 638 | 2,625,000 |
1995/11/29 | 590 | 624 | 586 | 611 | 1,788,000 |
1995/11/28 | 569 | 581 | 559 | 580 | 365,000 |
1995/11/27 | 559 | 570 | 555 | 562 | 196,000 |
1995/11/24 | 566 | 570 | 550 | 550 | 171,000 |
1995/11/22 | 584 | 605 | 565 | 570 | 1,581,000 |
1995/11/21 | 556 | 579 | 550 | 579 | 638,000 |
1995/11/20 | 555 | 560 | 546 | 546 | 420,000 |
1995/11/17 | 539 | 555 | 535 | 550 | 540,000 |
1995/11/16 | 537 | 539 | 515 | 539 | 220,000 |
1995/11/15 | 545 | 549 | 531 | 541 | 322,000 |
1995/11/14 | 565 | 565 | 540 | 550 | 619,000 |
1995/11/13 | 546 | 572 | 546 | 559 | 901,000 |
1995/11/10 | 516 | 550 | 514 | 536 | 1,061,000 |
1995/11/09 | 520 | 520 | 513 | 513 | 37,000 |
1995/11/08 | 507 | 520 | 507 | 510 | 107,000 |
1995/11/07 | 516 | 518 | 500 | 505 | 103,000 |
1995/11/06 | 522 | 525 | 515 | 516 | 331,000 |
1995/11/02 | 467 | 475 | 462 | 475 | 606,000 |
1995/11/01 | 473 | 477 | 464 | 464 | 46,000 |
1995/10/31 | 479 | 489 | 472 | 472 | 59,000 |
1995/10/30 | 478 | 483 | 477 | 479 | 28,000 |
1995/10/27 | 485 | 485 | 477 | 477 | 42,000 |
1995/10/26 | 487 | 488 | 480 | 485 | 53,000 |
1995/10/25 | 495 | 495 | 487 | 487 | 55,000 |
1995/10/24 | 494 | 499 | 491 | 491 | 56,000 |
1995/10/23 | 490 | 490 | 485 | 490 | 42,000 |
1995/10/20 | 477 | 490 | 477 | 485 | 49,000 |
1995/10/19 | 482 | 482 | 477 | 477 | 43,000 |
1995/10/18 | 477 | 480 | 477 | 477 | 27,000 |
1995/10/17 | 481 | 482 | 477 | 477 | 29,000 |
1995/10/16 | 493 | 493 | 483 | 483 | 12,000 |
1995/10/13 | 482 | 482 | 478 | 478 | 26,000 |
1995/10/12 | 481 | 483 | 481 | 481 | 30,000 |
1995/10/11 | 499 | 499 | 480 | 480 | 26,000 |
1995/10/09 | 489 | 491 | 489 | 490 | 15,000 |
1995/10/06 | 495 | 500 | 485 | 486 | 34,000 |
1995/10/05 | 490 | 490 | 480 | 485 | 28,000 |
1995/10/04 | 498 | 498 | 490 | 490 | 17,000 |
1995/10/03 | 477 | 493 | 477 | 481 | 22,000 |
1995/10/02 | 490 | 491 | 475 | 477 | 35,000 |
1995/09/29 | 487 | 490 | 487 | 490 | 7,000 |
1995/09/28 | 489 | 499 | 485 | 485 | 11,000 |
1995/09/27 | 485 | 487 | 483 | 484 | 15,000 |
1995/09/26 | 483 | 487 | 482 | 485 | 38,000 |
1995/09/25 | 491 | 491 | 483 | 490 | 32,000 |
1995/09/22 | 499 | 503 | 491 | 491 | 38,000 |
1995/09/21 | 504 | 505 | 501 | 501 | 40,000 |
1995/09/20 | 520 | 520 | 504 | 504 | 14,000 |
1995/09/19 | 525 | 525 | 510 | 510 | 59,000 |
1995/09/18 | 525 | 529 | 515 | 515 | 63,000 |
1995/09/14 | 523 | 525 | 511 | 525 | 113,000 |
1995/09/13 | 518 | 518 | 501 | 501 | 101,000 |
1995/09/12 | 518 | 521 | 513 | 519 | 72,000 |
1995/09/11 | 512 | 519 | 510 | 512 | 57,000 |
1995/09/08 | 500 | 519 | 500 | 515 | 144,000 |
1995/09/07 | 497 | 505 | 492 | 495 | 38,000 |
1995/09/06 | 502 | 508 | 496 | 500 | 57,000 |
1995/09/05 | 495 | 506 | 486 | 506 | 77,000 |
1995/09/04 | 510 | 511 | 496 | 496 | 60,000 |
1995/09/01 | 520 | 520 | 502 | 520 | 99,000 |
1995/08/31 | 510 | 520 | 502 | 520 | 122,000 |
1995/08/30 | 532 | 532 | 511 | 511 | 226,000 |
1995/08/29 | 505 | 524 | 502 | 522 | 174,000 |
1995/08/28 | 510 | 510 | 501 | 510 | 79,000 |
1995/08/25 | 500 | 510 | 496 | 508 | 129,000 |
1995/08/24 | 495 | 495 | 480 | 490 | 108,000 |
1995/08/23 | 507 | 507 | 470 | 495 | 233,000 |
1995/08/22 | 506 | 510 | 501 | 501 | 147,000 |
1995/08/21 | 518 | 519 | 505 | 505 | 89,000 |
1995/08/18 | 519 | 520 | 508 | 508 | 100,000 |
1995/08/17 | 506 | 520 | 505 | 511 | 161,000 |
1995/08/16 | 524 | 534 | 501 | 501 | 169,000 |
1995/08/15 | 499 | 523 | 488 | 515 | 84,000 |
1995/08/14 | 500 | 501 | 490 | 500 | 61,000 |
1995/08/11 | 490 | 490 | 485 | 487 | 56,000 |
1995/08/10 | 486 | 490 | 482 | 485 | 65,000 |
1995/08/09 | 492 | 493 | 485 | 485 | 39,000 |
1995/08/08 | 498 | 498 | 485 | 487 | 44,000 |
1995/08/07 | 497 | 500 | 490 | 493 | 30,000 |
1995/08/04 | 508 | 510 | 495 | 495 | 37,000 |
1995/08/03 | 500 | 510 | 500 | 502 | 82,000 |
1995/08/02 | 493 | 505 | 493 | 495 | 70,000 |
1995/08/01 | 502 | 502 | 478 | 478 | 78,000 |
1995/07/31 | 530 | 530 | 502 | 510 | 62,000 |
1995/07/28 | 535 | 535 | 510 | 520 | 247,000 |
1995/07/27 | 511 | 545 | 511 | 525 | 577,000 |
1995/07/26 | 480 | 485 | 476 | 481 | 102,000 |
1995/07/25 | 499 | 500 | 475 | 475 | 95,000 |
1995/07/24 | 502 | 505 | 490 | 496 | 117,000 |
1995/07/21 | 495 | 505 | 495 | 497 | 222,000 |
1995/07/20 | 480 | 490 | 475 | 490 | 304,000 |
1995/07/19 | 500 | 502 | 487 | 495 | 215,000 |
1995/07/18 | 517 | 526 | 504 | 512 | 265,000 |
1995/07/17 | 525 | 538 | 525 | 527 | 248,000 |
1995/07/14 | 558 | 558 | 537 | 539 | 299,000 |
1995/07/13 | 543 | 562 | 543 | 558 | 975,000 |
1995/07/12 | 540 | 559 | 525 | 553 | 888,000 |
1995/07/11 | 540 | 540 | 516 | 534 | 499,000 |
1995/07/10 | 547 | 555 | 533 | 545 | 1,325,000 |
1995/07/07 | 510 | 535 | 496 | 532 | 2,151,000 |
1995/07/06 | 470 | 500 | 458 | 500 | 467,000 |
1995/07/05 | 500 | 503 | 465 | 475 | 1,104,000 |
1995/07/04 | 469 | 497 | 468 | 497 | 1,638,000 |
1995/07/03 | 444 | 466 | 436 | 461 | 1,055,000 |
1995/06/30 | 407 | 443 | 403 | 439 | 609,000 |
1995/06/29 | 402 | 420 | 390 | 412 | 373,000 |
1995/06/28 | 374 | 397 | 360 | 397 | 284,000 |
1995/06/27 | 393 | 396 | 379 | 379 | 308,000 |
1995/06/26 | 403 | 420 | 402 | 402 | 154,000 |
1995/06/23 | 375 | 402 | 375 | 400 | 128,000 |
1995/06/22 | 355 | 360 | 345 | 360 | 107,000 |
1995/06/21 | 355 | 360 | 352 | 360 | 33,000 |
1995/06/20 | 355 | 360 | 345 | 345 | 93,000 |
1995/06/19 | 350 | 356 | 350 | 355 | 45,000 |
1995/06/16 | 360 | 365 | 346 | 346 | 124,000 |
1995/06/15 | 351 | 355 | 330 | 355 | 56,000 |
1995/06/14 | 364 | 368 | 360 | 366 | 54,000 |
1995/06/13 | 365 | 366 | 365 | 365 | 37,000 |
1995/06/12 | 391 | 391 | 380 | 380 | 45,000 |
1995/06/09 | 391 | 400 | 391 | 399 | 24,000 |
1995/06/08 | 400 | 401 | 398 | 401 | 28,000 |
1995/06/07 | 413 | 414 | 395 | 400 | 280,000 |
1995/06/06 | 426 | 426 | 415 | 415 | 19,000 |
1995/06/05 | 417 | 427 | 417 | 427 | 13,000 |
1995/06/02 | 412 | 429 | 412 | 427 | 21,000 |
1995/06/01 | 410 | 412 | 409 | 409 | 30,000 |
1995/05/31 | 411 | 411 | 410 | 410 | 17,000 |
1995/05/30 | 405 | 413 | 405 | 411 | 11,000 |
1995/05/29 | 411 | 411 | 410 | 410 | 13,000 |
1995/05/26 | 412 | 420 | 412 | 420 | 11,000 |
1995/05/25 | 414 | 416 | 411 | 411 | 23,000 |
1995/05/24 | 411 | 412 | 410 | 411 | 10,000 |
1995/05/23 | 417 | 417 | 410 | 410 | 12,000 |
1995/05/22 | 416 | 420 | 416 | 416 | 20,000 |
1995/05/19 | 420 | 421 | 416 | 420 | 18,000 |
1995/05/18 | 432 | 432 | 423 | 423 | 21,000 |
1995/05/17 | 440 | 440 | 432 | 432 | 10,000 |
1995/05/16 | 447 | 447 | 441 | 441 | 11,000 |
1995/05/15 | 444 | 450 | 443 | 443 | 35,000 |
1995/05/12 | 450 | 450 | 441 | 443 | 98,000 |
1995/05/11 | 451 | 460 | 449 | 460 | 45,000 |
1995/05/10 | 460 | 460 | 459 | 459 | 11,000 |
1995/05/09 | 464 | 465 | 460 | 460 | 12,000 |
1995/05/08 | 464 | 466 | 459 | 465 | 9,000 |
1995/05/02 | 453 | 468 | 453 | 468 | 60,000 |
1995/05/01 | 451 | 452 | 451 | 451 | 3,000 |
1995/04/28 | 455 | 460 | 449 | 460 | 15,000 |
1995/04/27 | 457 | 460 | 451 | 457 | 32,000 |
1995/04/26 | 456 | 457 | 454 | 457 | 15,000 |
1995/04/25 | 460 | 470 | 460 | 462 | 26,000 |
1995/04/24 | 477 | 477 | 465 | 465 | 54,000 |
1995/04/21 | 455 | 470 | 455 | 470 | 66,000 |
1995/04/20 | 436 | 450 | 436 | 450 | 39,000 |
1995/04/19 | 427 | 436 | 422 | 430 | 88,000 |
1995/04/18 | 435 | 436 | 425 | 425 | 100,000 |
1995/04/17 | 444 | 444 | 430 | 435 | 75,000 |
1995/04/14 | 453 | 459 | 449 | 449 | 32,000 |
1995/04/13 | 450 | 455 | 446 | 449 | 44,000 |
1995/04/12 | 441 | 451 | 441 | 445 | 31,000 |
1995/04/11 | 454 | 454 | 448 | 450 | 11,000 |
1995/04/10 | 440 | 449 | 430 | 449 | 41,000 |
1995/04/07 | 450 | 450 | 440 | 450 | 21,000 |
1995/04/06 | 445 | 450 | 445 | 450 | 17,000 |
1995/04/05 | 437 | 445 | 437 | 445 | 16,000 |
1995/04/04 | 436 | 445 | 424 | 437 | 35,000 |
1995/04/03 | 449 | 449 | 430 | 431 | 27,000 |
1995/03/31 | 461 | 470 | 461 | 461 | 46,000 |
1995/03/30 | 470 | 470 | 456 | 456 | 28,000 |
1995/03/29 | 472 | 472 | 470 | 470 | 68,000 |
1995/03/28 | 452 | 452 | 451 | 452 | 28,000 |
1995/03/27 | 430 | 430 | 425 | 430 | 51,000 |
1995/03/24 | 432 | 432 | 400 | 400 | 64,000 |
1995/03/23 | 446 | 446 | 430 | 430 | 19,000 |
1995/03/22 | 456 | 456 | 446 | 450 | 12,000 |
1995/03/20 | 470 | 470 | 456 | 460 | 142,000 |
1995/03/17 | 478 | 478 | 470 | 470 | 38,000 |
1995/03/16 | 490 | 490 | 478 | 478 | 27,000 |
1995/03/15 | 482 | 485 | 480 | 485 | 26,000 |
1995/03/14 | 483 | 488 | 483 | 485 | 34,000 |
1995/03/13 | 485 | 486 | 484 | 485 | 13,000 |
1995/03/10 | 492 | 500 | 485 | 485 | 18,000 |
1995/03/09 | 490 | 500 | 490 | 500 | 15,000 |
1995/03/08 | 491 | 492 | 482 | 485 | 26,000 |
1995/03/07 | 500 | 500 | 485 | 485 | 21,000 |
1995/03/06 | 500 | 510 | 499 | 510 | 14,000 |
1995/03/03 | 499 | 500 | 494 | 500 | 18,000 |
1995/03/02 | 481 | 495 | 481 | 495 | 14,000 |
1995/03/01 | 493 | 493 | 480 | 480 | 43,000 |
1995/02/28 | 486 | 500 | 486 | 500 | 11,000 |
1995/02/27 | 475 | 480 | 475 | 476 | 30,000 |
1995/02/24 | 520 | 520 | 502 | 502 | 6,000 |
1995/02/23 | 509 | 509 | 500 | 500 | 14,000 |
1995/02/22 | 528 | 528 | 510 | 510 | 12,000 |
1995/02/21 | 503 | 529 | 503 | 510 | 13,000 |
1995/02/20 | 516 | 520 | 502 | 502 | 4,000 |
1995/02/17 | 493 | 520 | 491 | 510 | 25,000 |
1995/02/16 | 506 | 506 | 491 | 491 | 46,000 |
1995/02/15 | 515 | 515 | 500 | 505 | 26,000 |
1995/02/14 | 521 | 521 | 505 | 505 | 14,000 |
1995/02/13 | 525 | 525 | 521 | 521 | 10,000 |
1995/02/10 | 521 | 525 | 521 | 525 | 12,000 |
1995/02/09 | 540 | 540 | 528 | 531 | 18,000 |
1995/02/08 | 530 | 540 | 510 | 530 | 58,000 |
1995/02/07 | 531 | 540 | 530 | 540 | 15,000 |
1995/02/06 | 541 | 542 | 530 | 530 | 34,000 |
1995/02/03 | 555 | 555 | 540 | 540 | 20,000 |
1995/02/02 | 560 | 560 | 550 | 555 | 8,000 |
1995/02/01 | 580 | 580 | 560 | 560 | 21,000 |
1995/01/31 | 585 | 585 | 584 | 584 | 31,000 |
1995/01/30 | 560 | 565 | 560 | 565 | 39,000 |
1995/01/27 | 560 | 560 | 536 | 536 | 28,000 |
1995/01/26 | 578 | 578 | 561 | 561 | 33,000 |
1995/01/25 | 555 | 580 | 551 | 580 | 14,000 |
1995/01/24 | 538 | 548 | 528 | 548 | 52,000 |
1995/01/23 | 573 | 573 | 540 | 540 | 63,000 |
1995/01/20 | 577 | 577 | 573 | 573 | 97,000 |
1995/01/19 | 592 | 592 | 582 | 582 | 57,000 |
1995/01/18 | 593 | 600 | 592 | 592 | 16,000 |
1995/01/17 | 591 | 615 | 590 | 600 | 18,000 |
1995/01/13 | 590 | 600 | 590 | 590 | 154,000 |
1995/01/12 | 604 | 604 | 599 | 602 | 35,000 |
1995/01/11 | 602 | 605 | 602 | 603 | 19,000 |
1995/01/10 | 602 | 607 | 601 | 605 | 39,000 |
1995/01/09 | 605 | 605 | 604 | 604 | 22,000 |
1995/01/06 | 612 | 612 | 600 | 605 | 82,000 |
1995/01/05 | 617 | 617 | 614 | 615 | 21,000 |
1995/01/04 | 628 | 628 | 621 | 621 | 5,000 |