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 |
|---|---|---|---|---|---|
| 1996/12/30 | 475 | 485 | 474 | 485 | 18,000 |
| 1996/12/27 | 460 | 480 | 456 | 480 | 66,000 |
| 1996/12/26 | 484 | 484 | 450 | 450 | 53,000 |
| 1996/12/25 | 480 | 481 | 465 | 474 | 63,000 |
| 1996/12/24 | 484 | 485 | 475 | 480 | 43,000 |
| 1996/12/20 | 502 | 505 | 485 | 490 | 79,000 |
| 1996/12/19 | 501 | 529 | 501 | 502 | 46,000 |
| 1996/12/18 | 521 | 525 | 511 | 511 | 37,000 |
| 1996/12/17 | 531 | 535 | 525 | 527 | 14,000 |
| 1996/12/16 | 531 | 540 | 531 | 540 | 11,000 |
| 1996/12/13 | 520 | 560 | 520 | 560 | 54,000 |
| 1996/12/12 | 535 | 536 | 535 | 535 | 15,000 |
| 1996/12/11 | 554 | 554 | 535 | 550 | 67,000 |
| 1996/12/10 | 533 | 555 | 531 | 555 | 51,000 |
| 1996/12/09 | 541 | 556 | 525 | 533 | 72,000 |
| 1996/12/06 | 542 | 542 | 535 | 535 | 23,000 |
| 1996/12/05 | 542 | 542 | 532 | 532 | 17,000 |
| 1996/12/04 | 550 | 550 | 538 | 538 | 19,000 |
| 1996/12/03 | 561 | 561 | 546 | 550 | 47,000 |
| 1996/12/02 | 562 | 565 | 561 | 561 | 17,000 |
| 1996/11/29 | 562 | 562 | 560 | 562 | 37,000 |
| 1996/11/28 | 565 | 565 | 560 | 560 | 25,000 |
| 1996/11/27 | 566 | 571 | 565 | 568 | 18,000 |
| 1996/11/26 | 582 | 582 | 571 | 571 | 31,000 |
| 1996/11/25 | 565 | 571 | 565 | 571 | 2,000 |
| 1996/11/22 | 575 | 578 | 570 | 570 | 15,000 |
| 1996/11/21 | 574 | 580 | 570 | 575 | 80,000 |
| 1996/11/20 | 572 | 575 | 572 | 575 | 18,000 |
| 1996/11/19 | 565 | 566 | 565 | 566 | 8,000 |
| 1996/11/18 | 565 | 571 | 565 | 565 | 30,000 |
| 1996/11/15 | 582 | 582 | 560 | 560 | 29,000 |
| 1996/11/14 | 585 | 585 | 576 | 580 | 29,000 |
| 1996/11/13 | 592 | 592 | 585 | 585 | 23,000 |
| 1996/11/12 | 591 | 591 | 585 | 585 | 53,000 |
| 1996/11/11 | 600 | 600 | 586 | 600 | 12,000 |
| 1996/11/08 | 576 | 586 | 576 | 586 | 11,000 |
| 1996/11/07 | 595 | 598 | 580 | 580 | 41,000 |
| 1996/11/06 | 572 | 590 | 571 | 590 | 24,000 |
| 1996/11/05 | 571 | 571 | 571 | 571 | 3,000 |
| 1996/11/01 | 572 | 573 | 570 | 570 | 19,000 |
| 1996/10/31 | 575 | 580 | 572 | 575 | 25,000 |
| 1996/10/30 | 595 | 595 | 575 | 575 | 7,000 |
| 1996/10/29 | 581 | 581 | 580 | 580 | 11,000 |
| 1996/10/28 | 584 | 584 | 584 | 584 | 1,000 |
| 1996/10/25 | 588 | 588 | 571 | 583 | 82,000 |
| 1996/10/24 | 577 | 583 | 571 | 583 | 7,000 |
| 1996/10/23 | 582 | 582 | 570 | 574 | 15,000 |
| 1996/10/22 | 600 | 600 | 582 | 582 | 9,000 |
| 1996/10/21 | 600 | 605 | 600 | 605 | 28,000 |
| 1996/10/18 | 574 | 590 | 574 | 590 | 14,000 |
| 1996/10/17 | 572 | 578 | 570 | 573 | 18,000 |
| 1996/10/16 | 580 | 590 | 575 | 582 | 19,000 |
| 1996/10/15 | 562 | 570 | 561 | 570 | 25,000 |
| 1996/10/14 | 554 | 558 | 552 | 552 | 48,000 |
| 1996/10/11 | 551 | 561 | 551 | 554 | 63,000 |
| 1996/10/09 | 585 | 585 | 570 | 571 | 41,000 |
| 1996/10/08 | 591 | 598 | 585 | 585 | 62,000 |
| 1996/10/07 | 592 | 600 | 591 | 591 | 41,000 |
| 1996/10/04 | 599 | 599 | 590 | 591 | 32,000 |
| 1996/10/03 | 599 | 599 | 592 | 599 | 12,000 |
| 1996/10/02 | 592 | 596 | 591 | 595 | 23,000 |
| 1996/10/01 | 600 | 600 | 590 | 591 | 37,000 |
| 1996/09/30 | 605 | 610 | 605 | 610 | 8,000 |
| 1996/09/27 | 609 | 611 | 600 | 611 | 53,000 |
| 1996/09/26 | 607 | 615 | 606 | 611 | 27,000 |
| 1996/09/25 | 602 | 615 | 602 | 605 | 8,000 |
| 1996/09/24 | 622 | 630 | 600 | 600 | 114,000 |
| 1996/09/20 | 620 | 620 | 610 | 620 | 18,000 |
| 1996/09/19 | 625 | 635 | 610 | 610 | 2,091,000 |
| 1996/09/18 | 595 | 625 | 595 | 625 | 2,014,000 |
| 1996/09/17 | 600 | 616 | 600 | 615 | 31,000 |
| 1996/09/13 | 581 | 591 | 580 | 591 | 64,000 |
| 1996/09/12 | 585 | 585 | 584 | 585 | 12,000 |
| 1996/09/11 | 597 | 597 | 585 | 585 | 32,000 |
| 1996/09/10 | 585 | 595 | 585 | 591 | 10,000 |
| 1996/09/09 | 600 | 605 | 593 | 605 | 17,000 |
| 1996/09/06 | 607 | 609 | 600 | 605 | 25,000 |
| 1996/09/05 | 601 | 611 | 600 | 610 | 16,000 |
| 1996/09/04 | 600 | 605 | 600 | 605 | 3,000 |
| 1996/09/03 | 600 | 605 | 600 | 600 | 14,000 |
| 1996/09/02 | 600 | 600 | 598 | 600 | 16,000 |
| 1996/08/30 | 611 | 611 | 600 | 600 | 55,000 |
| 1996/08/29 | 600 | 618 | 600 | 617 | 76,000 |
| 1996/08/28 | 608 | 609 | 600 | 600 | 75,000 |
| 1996/08/27 | 600 | 609 | 599 | 609 | 38,000 |
| 1996/08/26 | 618 | 618 | 605 | 610 | 37,000 |
| 1996/08/23 | 611 | 618 | 608 | 618 | 28,000 |
| 1996/08/22 | 620 | 620 | 612 | 618 | 63,000 |
| 1996/08/21 | 620 | 620 | 610 | 620 | 67,000 |
| 1996/08/20 | 626 | 626 | 618 | 620 | 27,000 |
| 1996/08/19 | 610 | 616 | 605 | 616 | 32,000 |
| 1996/08/16 | 610 | 610 | 604 | 609 | 39,000 |
| 1996/08/15 | 614 | 615 | 600 | 610 | 109,000 |
| 1996/08/14 | 591 | 622 | 590 | 614 | 119,000 |
| 1996/08/13 | 580 | 596 | 580 | 589 | 74,000 |
| 1996/08/12 | 582 | 587 | 575 | 580 | 37,000 |
| 1996/08/09 | 589 | 590 | 572 | 572 | 59,000 |
| 1996/08/08 | 572 | 593 | 572 | 589 | 132,000 |
| 1996/08/07 | 591 | 592 | 566 | 570 | 160,000 |
| 1996/08/06 | 600 | 600 | 582 | 585 | 174,000 |
| 1996/08/05 | 630 | 630 | 590 | 590 | 109,000 |
| 1996/08/02 | 611 | 612 | 600 | 610 | 159,000 |
| 1996/08/01 | 596 | 600 | 580 | 600 | 132,000 |
| 1996/07/31 | 610 | 615 | 593 | 595 | 182,000 |
| 1996/07/30 | 654 | 654 | 619 | 619 | 110,000 |
| 1996/07/29 | 665 | 668 | 650 | 651 | 122,000 |
| 1996/07/26 | 667 | 667 | 658 | 660 | 29,000 |
| 1996/07/25 | 665 | 665 | 640 | 658 | 147,000 |
| 1996/07/24 | 685 | 685 | 665 | 675 | 55,000 |
| 1996/07/23 | 690 | 690 | 674 | 680 | 56,000 |
| 1996/07/22 | 709 | 709 | 697 | 697 | 30,000 |
| 1996/07/19 | 719 | 719 | 702 | 709 | 107,000 |
| 1996/07/18 | 701 | 716 | 701 | 705 | 60,000 |
| 1996/07/17 | 720 | 720 | 703 | 715 | 101,000 |
| 1996/07/16 | 720 | 742 | 699 | 700 | 891,000 |
| 1996/07/15 | 673 | 747 | 673 | 740 | 707,000 |
| 1996/07/12 | 675 | 676 | 675 | 675 | 24,000 |
| 1996/07/11 | 675 | 685 | 672 | 685 | 25,000 |
| 1996/07/10 | 676 | 678 | 672 | 673 | 67,000 |
| 1996/07/09 | 675 | 685 | 672 | 672 | 22,000 |
| 1996/07/08 | 680 | 684 | 675 | 675 | 33,000 |
| 1996/07/05 | 680 | 680 | 680 | 680 | 6,000 |
| 1996/07/04 | 689 | 689 | 680 | 680 | 54,000 |
| 1996/07/03 | 683 | 684 | 678 | 679 | 28,000 |
| 1996/07/02 | 681 | 685 | 679 | 680 | 68,000 |
| 1996/07/01 | 694 | 695 | 690 | 691 | 20,000 |
| 1996/06/28 | 705 | 705 | 695 | 704 | 27,000 |
| 1996/06/27 | 702 | 705 | 702 | 702 | 24,000 |
| 1996/06/26 | 703 | 705 | 701 | 701 | 23,000 |
| 1996/06/25 | 701 | 705 | 701 | 702 | 32,000 |
| 1996/06/24 | 702 | 702 | 701 | 701 | 33,000 |
| 1996/06/21 | 718 | 725 | 700 | 700 | 56,000 |
| 1996/06/20 | 720 | 720 | 710 | 718 | 17,000 |
| 1996/06/19 | 725 | 725 | 710 | 710 | 9,000 |
| 1996/06/18 | 708 | 735 | 708 | 716 | 191,000 |
| 1996/06/17 | 714 | 715 | 698 | 698 | 71,000 |
| 1996/06/14 | 715 | 715 | 700 | 710 | 96,000 |
| 1996/06/13 | 725 | 725 | 719 | 725 | 72,000 |
| 1996/06/12 | 730 | 730 | 718 | 718 | 74,000 |
| 1996/06/11 | 692 | 729 | 680 | 720 | 497,000 |
| 1996/06/10 | 690 | 690 | 679 | 685 | 85,000 |
| 1996/06/07 | 719 | 719 | 686 | 688 | 63,000 |
| 1996/06/06 | 690 | 727 | 680 | 720 | 343,000 |
| 1996/06/05 | 680 | 685 | 674 | 680 | 62,000 |
| 1996/06/04 | 706 | 706 | 671 | 671 | 155,000 |
| 1996/06/03 | 706 | 707 | 695 | 696 | 32,000 |
| 1996/05/31 | 720 | 720 | 696 | 696 | 29,000 |
| 1996/05/30 | 700 | 704 | 696 | 702 | 31,000 |
| 1996/05/29 | 700 | 700 | 691 | 700 | 71,000 |
| 1996/05/28 | 703 | 703 | 690 | 697 | 30,000 |
| 1996/05/27 | 698 | 705 | 695 | 695 | 34,000 |
| 1996/05/24 | 700 | 709 | 694 | 695 | 31,000 |
| 1996/05/23 | 716 | 720 | 710 | 710 | 28,000 |
| 1996/05/22 | 725 | 729 | 710 | 716 | 38,000 |
| 1996/05/21 | 727 | 730 | 715 | 715 | 22,000 |
| 1996/05/20 | 732 | 734 | 726 | 726 | 72,000 |
| 1996/05/17 | 715 | 725 | 715 | 723 | 15,000 |
| 1996/05/16 | 731 | 740 | 715 | 725 | 46,000 |
| 1996/05/15 | 720 | 730 | 710 | 729 | 46,000 |
| 1996/05/14 | 695 | 705 | 695 | 700 | 46,000 |
| 1996/05/13 | 712 | 720 | 684 | 690 | 72,000 |
| 1996/05/10 | 711 | 718 | 710 | 712 | 39,000 |
| 1996/05/09 | 735 | 735 | 720 | 720 | 29,000 |
| 1996/05/08 | 730 | 731 | 730 | 731 | 15,000 |
| 1996/05/07 | 735 | 735 | 727 | 730 | 43,000 |
| 1996/05/02 | 740 | 745 | 721 | 725 | 65,000 |
| 1996/05/01 | 744 | 745 | 730 | 744 | 48,000 |
| 1996/04/30 | 731 | 731 | 725 | 725 | 15,000 |
| 1996/04/26 | 728 | 740 | 728 | 728 | 32,000 |
| 1996/04/25 | 760 | 760 | 728 | 728 | 48,000 |
| 1996/04/24 | 726 | 745 | 726 | 745 | 16,000 |
| 1996/04/23 | 738 | 743 | 730 | 730 | 38,000 |
| 1996/04/22 | 745 | 748 | 740 | 748 | 63,000 |
| 1996/04/19 | 733 | 733 | 720 | 725 | 93,000 |
| 1996/04/18 | 735 | 740 | 733 | 733 | 25,000 |
| 1996/04/17 | 758 | 758 | 735 | 735 | 17,000 |
| 1996/04/16 | 769 | 769 | 750 | 750 | 47,000 |
| 1996/04/15 | 754 | 771 | 753 | 753 | 75,000 |
| 1996/04/12 | 755 | 760 | 749 | 753 | 93,000 |
| 1996/04/11 | 733 | 740 | 722 | 735 | 94,000 |
| 1996/04/10 | 745 | 745 | 728 | 733 | 151,000 |
| 1996/04/09 | 743 | 755 | 728 | 730 | 56,000 |
| 1996/04/08 | 768 | 768 | 745 | 745 | 26,000 |
| 1996/04/05 | 769 | 769 | 756 | 763 | 190,000 |
| 1996/04/04 | 722 | 770 | 722 | 756 | 307,000 |
| 1996/04/03 | 725 | 730 | 717 | 720 | 50,000 |
| 1996/04/02 | 720 | 720 | 710 | 717 | 20,000 |
| 1996/04/01 | 729 | 730 | 718 | 719 | 38,000 |
| 1996/03/29 | 724 | 740 | 716 | 735 | 74,000 |
| 1996/03/28 | 733 | 733 | 715 | 724 | 51,000 |
| 1996/03/27 | 730 | 730 | 705 | 715 | 34,000 |
| 1996/03/26 | 712 | 759 | 710 | 711 | 558,000 |
| 1996/03/25 | 681 | 715 | 681 | 715 | 73,000 |
| 1996/03/22 | 700 | 700 | 690 | 690 | 24,000 |
| 1996/03/21 | 701 | 706 | 697 | 700 | 37,000 |
| 1996/03/19 | 707 | 710 | 701 | 701 | 35,000 |
| 1996/03/18 | 724 | 730 | 705 | 705 | 29,000 |
| 1996/03/15 | 719 | 734 | 700 | 734 | 192,000 |
| 1996/03/14 | 712 | 728 | 701 | 719 | 53,000 |
| 1996/03/13 | 700 | 730 | 699 | 712 | 129,000 |
| 1996/03/12 | 681 | 690 | 670 | 690 | 120,000 |
| 1996/03/11 | 681 | 700 | 681 | 682 | 105,000 |
| 1996/03/08 | 666 | 709 | 666 | 701 | 145,000 |
| 1996/03/07 | 680 | 680 | 670 | 671 | 97,000 |
| 1996/03/06 | 675 | 700 | 665 | 680 | 97,000 |
| 1996/03/05 | 661 | 679 | 661 | 670 | 90,000 |
| 1996/03/04 | 690 | 690 | 670 | 670 | 32,000 |
| 1996/03/01 | 695 | 696 | 665 | 682 | 88,000 |
| 1996/02/29 | 701 | 701 | 691 | 691 | 33,000 |
| 1996/02/28 | 698 | 704 | 692 | 704 | 79,000 |
| 1996/02/27 | 705 | 709 | 701 | 701 | 73,000 |
| 1996/02/26 | 700 | 710 | 700 | 705 | 39,000 |
| 1996/02/23 | 715 | 719 | 700 | 700 | 106,000 |
| 1996/02/22 | 717 | 725 | 714 | 715 | 62,000 |
| 1996/02/21 | 714 | 740 | 712 | 716 | 89,000 |
| 1996/02/20 | 715 | 740 | 710 | 721 | 50,000 |
| 1996/02/19 | 737 | 737 | 710 | 715 | 95,000 |
| 1996/02/16 | 735 | 751 | 704 | 740 | 250,000 |
| 1996/02/15 | 800 | 811 | 730 | 730 | 196,000 |
| 1996/02/14 | 800 | 825 | 791 | 819 | 276,000 |
| 1996/02/13 | 828 | 835 | 780 | 790 | 311,000 |
| 1996/02/09 | 871 | 871 | 841 | 848 | 362,000 |
| 1996/02/08 | 898 | 919 | 868 | 870 | 1,228,000 |
| 1996/02/07 | 852 | 906 | 840 | 890 | 1,993,000 |
| 1996/02/06 | 890 | 901 | 844 | 850 | 2,732,000 |
| 1996/02/05 | 805 | 880 | 805 | 880 | 2,227,000 |
| 1996/02/02 | 831 | 845 | 800 | 810 | 1,520,000 |
| 1996/02/01 | 835 | 865 | 821 | 831 | 1,603,000 |
| 1996/01/31 | 803 | 855 | 795 | 845 | 1,436,000 |
| 1996/01/30 | 800 | 808 | 775 | 805 | 518,000 |
| 1996/01/29 | 804 | 815 | 790 | 802 | 858,000 |
| 1996/01/26 | 769 | 810 | 769 | 803 | 1,864,000 |
| 1996/01/25 | 771 | 795 | 760 | 779 | 734,000 |
| 1996/01/24 | 740 | 771 | 735 | 770 | 282,000 |
| 1996/01/23 | 700 | 760 | 700 | 750 | 436,000 |
| 1996/01/22 | 723 | 723 | 700 | 710 | 80,000 |
| 1996/01/19 | 719 | 749 | 708 | 714 | 286,000 |
| 1996/01/18 | 729 | 747 | 704 | 709 | 409,000 |
| 1996/01/17 | 776 | 790 | 732 | 732 | 665,000 |
| 1996/01/16 | 750 | 805 | 750 | 771 | 2,879,000 |
| 1996/01/12 | 738 | 746 | 713 | 736 | 1,608,000 |
| 1996/01/11 | 690 | 728 | 686 | 720 | 1,198,000 |
| 1996/01/10 | 667 | 696 | 667 | 692 | 534,000 |
| 1996/01/09 | 650 | 670 | 641 | 670 | 205,000 |
| 1996/01/08 | 650 | 650 | 637 | 640 | 75,000 |
| 1996/01/05 | 641 | 645 | 630 | 645 | 84,000 |
| 1996/01/04 | 650 | 657 | 645 | 651 | 68,000 |