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 |
---|---|---|---|---|---|
1997/12/30 | 230 | 235 | 230 | 235 | 3,000 |
1997/12/29 | 250 | 250 | 235 | 235 | 2,000 |
1997/12/26 | 250 | 250 | 230 | 246 | 20,000 |
1997/12/25 | 229 | 245 | 221 | 240 | 26,000 |
1997/12/24 | 235 | 235 | 225 | 230 | 39,000 |
1997/12/22 | 235 | 235 | 235 | 235 | 14,000 |
1997/12/19 | 250 | 255 | 235 | 238 | 30,000 |
1997/12/18 | 273 | 273 | 260 | 260 | 18,000 |
1997/12/17 | 243 | 255 | 240 | 253 | 30,000 |
1997/12/16 | 244 | 244 | 238 | 238 | 32,000 |
1997/12/15 | 245 | 245 | 242 | 245 | 29,000 |
1997/12/12 | 264 | 265 | 245 | 245 | 67,000 |
1997/12/11 | 275 | 275 | 265 | 265 | 19,000 |
1997/12/10 | 276 | 276 | 271 | 273 | 20,000 |
1997/12/09 | 289 | 293 | 271 | 271 | 56,000 |
1997/12/08 | 279 | 279 | 275 | 275 | 7,000 |
1997/12/05 | 285 | 285 | 280 | 280 | 5,000 |
1997/12/04 | 285 | 290 | 278 | 279 | 22,000 |
1997/12/03 | 298 | 298 | 285 | 285 | 31,000 |
1997/12/02 | 298 | 302 | 298 | 301 | 10,000 |
1997/12/01 | 297 | 297 | 290 | 297 | 11,000 |
1997/11/28 | 290 | 302 | 290 | 292 | 34,000 |
1997/11/27 | 297 | 297 | 290 | 290 | 14,000 |
1997/11/26 | 305 | 305 | 298 | 298 | 19,000 |
1997/11/25 | 304 | 304 | 298 | 298 | 11,000 |
1997/11/21 | 323 | 323 | 314 | 315 | 20,000 |
1997/11/20 | 304 | 319 | 304 | 319 | 14,000 |
1997/11/19 | 319 | 324 | 319 | 324 | 4,000 |
1997/11/18 | 330 | 336 | 330 | 330 | 21,000 |
1997/11/17 | 300 | 334 | 300 | 334 | 23,000 |
1997/11/14 | 305 | 305 | 300 | 300 | 11,000 |
1997/11/13 | 304 | 305 | 300 | 305 | 17,000 |
1997/11/12 | 324 | 324 | 299 | 299 | 16,000 |
1997/11/11 | 299 | 310 | 299 | 310 | 9,000 |
1997/11/10 | 299 | 314 | 299 | 299 | 17,000 |
1997/11/07 | 316 | 316 | 302 | 302 | 35,000 |
1997/11/06 | 335 | 340 | 321 | 321 | 16,000 |
1997/11/05 | 330 | 335 | 330 | 335 | 5,000 |
1997/11/04 | 340 | 344 | 330 | 330 | 26,000 |
1997/10/31 | 320 | 325 | 320 | 325 | 11,000 |
1997/10/30 | 337 | 337 | 320 | 320 | 8,000 |
1997/10/29 | 339 | 339 | 335 | 337 | 16,000 |
1997/10/28 | 305 | 310 | 305 | 310 | 17,000 |
1997/10/27 | 331 | 331 | 320 | 320 | 23,000 |
1997/10/24 | 315 | 339 | 315 | 339 | 13,000 |
1997/10/23 | 328 | 338 | 325 | 330 | 53,000 |
1997/10/22 | 291 | 353 | 288 | 353 | 203,000 |
1997/10/21 | 281 | 285 | 281 | 282 | 10,000 |
1997/10/20 | 275 | 280 | 270 | 280 | 19,000 |
1997/10/17 | 270 | 270 | 258 | 260 | 21,000 |
1997/10/16 | 265 | 270 | 265 | 270 | 30,000 |
1997/10/15 | 250 | 270 | 250 | 270 | 29,000 |
1997/10/14 | 254 | 254 | 230 | 231 | 64,000 |
1997/10/13 | 248 | 250 | 248 | 249 | 32,000 |
1997/10/09 | 269 | 269 | 260 | 263 | 23,000 |
1997/10/08 | 262 | 270 | 262 | 270 | 26,000 |
1997/10/07 | 275 | 275 | 257 | 257 | 50,000 |
1997/10/06 | 276 | 276 | 261 | 273 | 137,000 |
1997/10/03 | 270 | 276 | 270 | 276 | 44,000 |
1997/10/02 | 270 | 279 | 267 | 279 | 24,000 |
1997/10/01 | 279 | 280 | 261 | 265 | 39,000 |
1997/09/30 | 294 | 295 | 280 | 280 | 42,000 |
1997/09/29 | 311 | 312 | 300 | 300 | 25,000 |
1997/09/26 | 339 | 339 | 324 | 324 | 29,000 |
1997/09/25 | 350 | 350 | 339 | 339 | 15,000 |
1997/09/24 | 355 | 360 | 350 | 350 | 27,000 |
1997/09/22 | 360 | 360 | 355 | 355 | 32,000 |
1997/09/19 | 351 | 360 | 350 | 350 | 50,000 |
1997/09/18 | 340 | 350 | 335 | 350 | 12,000 |
1997/09/17 | 360 | 360 | 331 | 331 | 52,000 |
1997/09/12 | 365 | 365 | 360 | 360 | 35,000 |
1997/09/11 | 374 | 375 | 374 | 375 | 4,000 |
1997/09/10 | 385 | 385 | 380 | 380 | 11,000 |
1997/09/09 | 390 | 390 | 385 | 385 | 5,000 |
1997/09/08 | 380 | 385 | 380 | 385 | 3,000 |
1997/09/05 | 376 | 376 | 375 | 375 | 12,000 |
1997/09/04 | 375 | 375 | 375 | 375 | 17,000 |
1997/09/03 | 385 | 385 | 372 | 375 | 28,000 |
1997/09/02 | 371 | 371 | 370 | 370 | 25,000 |
1997/09/01 | 395 | 395 | 388 | 388 | 5,000 |
1997/08/29 | 386 | 390 | 386 | 390 | 2,000 |
1997/08/28 | 388 | 389 | 386 | 386 | 8,000 |
1997/08/27 | 400 | 400 | 388 | 388 | 10,000 |
1997/08/26 | 403 | 403 | 398 | 398 | 9,000 |
1997/08/25 | 388 | 390 | 388 | 388 | 10,000 |
1997/08/22 | 390 | 395 | 388 | 388 | 55,000 |
1997/08/21 | 400 | 400 | 395 | 395 | 23,000 |
1997/08/20 | 420 | 420 | 415 | 415 | 64,000 |
1997/08/19 | 407 | 409 | 407 | 409 | 4,000 |
1997/08/18 | 398 | 400 | 398 | 400 | 8,000 |
1997/08/15 | 392 | 408 | 392 | 408 | 6,000 |
1997/08/14 | 395 | 395 | 391 | 392 | 19,000 |
1997/08/13 | 401 | 401 | 395 | 395 | 11,000 |
1997/08/12 | 374 | 386 | 374 | 386 | 15,000 |
1997/08/11 | 374 | 381 | 374 | 379 | 19,000 |
1997/08/08 | 385 | 385 | 365 | 374 | 21,000 |
1997/08/07 | 392 | 395 | 390 | 390 | 38,000 |
1997/08/06 | 390 | 390 | 390 | 390 | 31,000 |
1997/08/05 | 400 | 400 | 397 | 398 | 13,000 |
1997/08/04 | 413 | 413 | 410 | 410 | 12,000 |
1997/08/01 | 412 | 412 | 410 | 410 | 8,000 |
1997/07/31 | 418 | 418 | 410 | 411 | 40,000 |
1997/07/30 | 423 | 428 | 423 | 428 | 8,000 |
1997/07/29 | 416 | 418 | 416 | 418 | 12,000 |
1997/07/28 | 425 | 425 | 411 | 415 | 34,000 |
1997/07/25 | 418 | 425 | 418 | 425 | 38,000 |
1997/07/24 | 418 | 419 | 418 | 418 | 16,000 |
1997/07/23 | 421 | 421 | 421 | 421 | 27,000 |
1997/07/22 | 430 | 430 | 421 | 421 | 10,000 |
1997/07/18 | 441 | 441 | 439 | 439 | 5,000 |
1997/07/17 | 430 | 441 | 430 | 441 | 22,000 |
1997/07/16 | 430 | 430 | 430 | 430 | 3,000 |
1997/07/15 | 431 | 432 | 430 | 430 | 18,000 |
1997/07/14 | 432 | 432 | 428 | 430 | 21,000 |
1997/07/11 | 432 | 432 | 431 | 431 | 25,000 |
1997/07/10 | 441 | 441 | 431 | 433 | 23,000 |
1997/07/09 | 452 | 452 | 440 | 441 | 38,000 |
1997/07/08 | 450 | 451 | 450 | 451 | 7,000 |
1997/07/07 | 458 | 459 | 458 | 458 | 11,000 |
1997/07/03 | 463 | 463 | 460 | 463 | 21,000 |
1997/07/02 | 476 | 476 | 463 | 463 | 13,000 |
1997/07/01 | 474 | 478 | 474 | 478 | 18,000 |
1997/06/30 | 469 | 469 | 469 | 469 | 4,000 |
1997/06/27 | 472 | 472 | 463 | 464 | 14,000 |
1997/06/26 | 468 | 475 | 468 | 474 | 22,000 |
1997/06/25 | 463 | 478 | 463 | 478 | 11,000 |
1997/06/24 | 465 | 465 | 460 | 462 | 12,000 |
1997/06/23 | 472 | 472 | 470 | 470 | 8,000 |
1997/06/20 | 472 | 472 | 471 | 471 | 72,000 |
1997/06/19 | 476 | 476 | 472 | 472 | 19,000 |
1997/06/18 | 480 | 480 | 475 | 478 | 28,000 |
1997/06/17 | 495 | 495 | 485 | 485 | 57,000 |
1997/06/16 | 504 | 505 | 490 | 505 | 21,000 |
1997/06/13 | 508 | 508 | 501 | 501 | 62,000 |
1997/06/12 | 500 | 500 | 495 | 500 | 36,000 |
1997/06/11 | 495 | 504 | 492 | 500 | 73,000 |
1997/06/10 | 485 | 495 | 483 | 493 | 41,000 |
1997/06/09 | 492 | 492 | 480 | 480 | 49,000 |
1997/06/06 | 488 | 488 | 482 | 482 | 28,000 |
1997/06/05 | 495 | 495 | 487 | 488 | 27,000 |
1997/06/04 | 491 | 491 | 488 | 491 | 24,000 |
1997/06/03 | 486 | 495 | 486 | 488 | 34,000 |
1997/06/02 | 481 | 487 | 481 | 487 | 3,000 |
1997/05/30 | 483 | 483 | 476 | 480 | 19,000 |
1997/05/29 | 483 | 483 | 475 | 475 | 37,000 |
1997/05/28 | 486 | 486 | 478 | 480 | 39,000 |
1997/05/27 | 495 | 495 | 484 | 485 | 34,000 |
1997/05/26 | 499 | 500 | 495 | 495 | 18,000 |
1997/05/23 | 500 | 500 | 490 | 500 | 22,000 |
1997/05/22 | 501 | 501 | 490 | 494 | 40,000 |
1997/05/21 | 502 | 502 | 499 | 502 | 56,000 |
1997/05/20 | 498 | 509 | 498 | 509 | 110,000 |
1997/05/19 | 493 | 495 | 492 | 495 | 14,000 |
1997/05/16 | 485 | 495 | 485 | 494 | 21,000 |
1997/05/15 | 490 | 490 | 476 | 481 | 35,000 |
1997/05/14 | 499 | 499 | 484 | 485 | 8,000 |
1997/05/13 | 489 | 500 | 483 | 499 | 40,000 |
1997/05/12 | 475 | 490 | 475 | 489 | 24,000 |
1997/05/09 | 484 | 484 | 470 | 480 | 13,000 |
1997/05/08 | 480 | 480 | 480 | 480 | 55,000 |
1997/05/07 | 485 | 495 | 480 | 485 | 47,000 |
1997/05/06 | 480 | 485 | 475 | 480 | 42,000 |
1997/05/02 | 475 | 475 | 465 | 465 | 29,000 |
1997/05/01 | 479 | 479 | 465 | 467 | 36,000 |
1997/04/30 | 470 | 479 | 465 | 465 | 26,000 |
1997/04/28 | 460 | 480 | 460 | 465 | 42,000 |
1997/04/25 | 461 | 461 | 455 | 455 | 16,000 |
1997/04/24 | 460 | 460 | 458 | 460 | 14,000 |
1997/04/23 | 460 | 461 | 456 | 456 | 45,000 |
1997/04/22 | 451 | 455 | 445 | 445 | 187,000 |
1997/04/21 | 453 | 453 | 446 | 450 | 22,000 |
1997/04/18 | 420 | 446 | 420 | 446 | 37,000 |
1997/04/17 | 402 | 416 | 401 | 416 | 74,000 |
1997/04/16 | 402 | 402 | 399 | 400 | 14,000 |
1997/04/15 | 399 | 402 | 395 | 402 | 27,000 |
1997/04/14 | 401 | 401 | 395 | 395 | 78,000 |
1997/04/11 | 406 | 406 | 402 | 402 | 38,000 |
1997/04/10 | 402 | 407 | 402 | 406 | 15,000 |
1997/04/09 | 401 | 405 | 400 | 402 | 19,000 |
1997/04/08 | 420 | 420 | 395 | 397 | 85,000 |
1997/04/07 | 436 | 437 | 431 | 431 | 16,000 |
1997/04/04 | 446 | 450 | 436 | 436 | 36,000 |
1997/04/03 | 460 | 460 | 445 | 445 | 11,000 |
1997/04/02 | 451 | 458 | 445 | 450 | 51,000 |
1997/04/01 | 453 | 458 | 441 | 445 | 65,000 |
1997/03/31 | 448 | 456 | 447 | 447 | 33,000 |
1997/03/28 | 448 | 448 | 443 | 448 | 23,000 |
1997/03/27 | 471 | 471 | 445 | 448 | 30,000 |
1997/03/26 | 462 | 469 | 462 | 462 | 430,000 |
1997/03/25 | 479 | 482 | 472 | 472 | 37,000 |
1997/03/24 | 495 | 495 | 476 | 479 | 27,000 |
1997/03/21 | 450 | 504 | 450 | 504 | 192,000 |
1997/03/19 | 441 | 450 | 440 | 450 | 44,000 |
1997/03/18 | 450 | 456 | 450 | 456 | 10,000 |
1997/03/17 | 459 | 459 | 445 | 445 | 10,000 |
1997/03/14 | 452 | 455 | 450 | 450 | 27,000 |
1997/03/13 | 470 | 470 | 462 | 462 | 109,000 |
1997/03/12 | 473 | 473 | 469 | 470 | 76,000 |
1997/03/11 | 479 | 480 | 474 | 474 | 50,000 |
1997/03/10 | 470 | 479 | 470 | 479 | 16,000 |
1997/03/07 | 470 | 475 | 470 | 475 | 20,000 |
1997/03/06 | 460 | 470 | 460 | 470 | 15,000 |
1997/03/05 | 470 | 475 | 460 | 460 | 49,000 |
1997/03/04 | 476 | 479 | 470 | 470 | 70,000 |
1997/03/03 | 482 | 483 | 474 | 480 | 32,000 |
1997/02/28 | 483 | 483 | 480 | 481 | 31,000 |
1997/02/27 | 485 | 485 | 480 | 483 | 47,000 |
1997/02/26 | 485 | 485 | 480 | 485 | 49,000 |
1997/02/25 | 478 | 485 | 475 | 485 | 39,000 |
1997/02/24 | 477 | 485 | 477 | 483 | 32,000 |
1997/02/21 | 465 | 480 | 465 | 476 | 83,000 |
1997/02/20 | 456 | 475 | 456 | 470 | 234,000 |
1997/02/19 | 455 | 455 | 441 | 441 | 17,000 |
1997/02/18 | 454 | 455 | 450 | 455 | 13,000 |
1997/02/17 | 445 | 458 | 445 | 455 | 9,000 |
1997/02/14 | 451 | 451 | 440 | 445 | 21,000 |
1997/02/13 | 455 | 465 | 455 | 455 | 18,000 |
1997/02/12 | 450 | 460 | 450 | 460 | 30,000 |
1997/02/10 | 443 | 450 | 440 | 450 | 11,000 |
1997/02/07 | 437 | 445 | 437 | 437 | 52,000 |
1997/02/06 | 450 | 450 | 450 | 450 | 34,000 |
1997/02/05 | 460 | 460 | 452 | 460 | 46,000 |
1997/02/04 | 459 | 460 | 457 | 457 | 13,000 |
1997/02/03 | 455 | 460 | 450 | 460 | 33,000 |
1997/01/31 | 436 | 455 | 435 | 450 | 98,000 |
1997/01/30 | 455 | 455 | 441 | 441 | 38,000 |
1997/01/29 | 436 | 448 | 436 | 448 | 67,000 |
1997/01/28 | 435 | 450 | 430 | 435 | 86,000 |
1997/01/27 | 455 | 460 | 440 | 440 | 33,000 |
1997/01/24 | 478 | 479 | 455 | 455 | 129,000 |
1997/01/23 | 480 | 480 | 478 | 478 | 27,000 |
1997/01/22 | 480 | 480 | 475 | 480 | 14,000 |
1997/01/21 | 483 | 483 | 472 | 472 | 19,000 |
1997/01/20 | 480 | 483 | 480 | 483 | 10,000 |
1997/01/17 | 500 | 503 | 493 | 493 | 43,000 |
1997/01/16 | 489 | 494 | 480 | 494 | 85,000 |
1997/01/14 | 465 | 484 | 461 | 484 | 73,000 |
1997/01/13 | 448 | 448 | 443 | 445 | 14,000 |
1997/01/10 | 469 | 469 | 435 | 441 | 73,000 |
1997/01/09 | 475 | 475 | 460 | 464 | 24,000 |
1997/01/08 | 480 | 490 | 480 | 490 | 52,000 |
1997/01/07 | 473 | 490 | 473 | 490 | 41,000 |
1997/01/06 | 484 | 485 | 483 | 483 | 5,000 |