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 |
---|---|---|---|---|---|
1998/12/30 | 196 | 208 | 193 | 208 | 22,000 |
1998/12/29 | 190 | 198 | 190 | 196 | 23,000 |
1998/12/28 | 195 | 196 | 190 | 190 | 76,000 |
1998/12/25 | 197 | 198 | 192 | 195 | 48,000 |
1998/12/24 | 195 | 200 | 191 | 191 | 58,000 |
1998/12/22 | 200 | 200 | 194 | 199 | 41,000 |
1998/12/21 | 200 | 201 | 200 | 201 | 37,000 |
1998/12/18 | 204 | 204 | 199 | 200 | 94,000 |
1998/12/17 | 201 | 205 | 194 | 199 | 108,000 |
1998/12/16 | 210 | 210 | 200 | 200 | 61,000 |
1998/12/15 | 208 | 212 | 200 | 200 | 116,000 |
1998/12/14 | 211 | 225 | 205 | 208 | 112,000 |
1998/12/11 | 217 | 220 | 206 | 210 | 210,000 |
1998/12/10 | 209 | 224 | 209 | 224 | 59,000 |
1998/12/09 | 215 | 215 | 203 | 207 | 157,000 |
1998/12/08 | 207 | 216 | 207 | 216 | 26,000 |
1998/12/07 | 223 | 223 | 205 | 212 | 47,000 |
1998/12/04 | 218 | 219 | 200 | 219 | 190,000 |
1998/12/03 | 222 | 226 | 212 | 219 | 67,000 |
1998/12/02 | 230 | 230 | 220 | 226 | 49,000 |
1998/12/01 | 234 | 235 | 228 | 230 | 89,000 |
1998/11/30 | 250 | 250 | 235 | 243 | 161,000 |
1998/11/27 | 246 | 254 | 237 | 249 | 712,000 |
1998/11/26 | 210 | 236 | 208 | 231 | 446,000 |
1998/11/25 | 202 | 207 | 194 | 207 | 85,000 |
1998/11/24 | 194 | 197 | 191 | 192 | 131,000 |
1998/11/20 | 188 | 194 | 186 | 190 | 34,000 |
1998/11/19 | 193 | 198 | 193 | 193 | 53,000 |
1998/11/18 | 188 | 188 | 185 | 188 | 191,000 |
1998/11/17 | 188 | 188 | 187 | 188 | 38,000 |
1998/11/16 | 186 | 186 | 184 | 184 | 9,000 |
1998/11/13 | 189 | 189 | 181 | 185 | 28,000 |
1998/11/12 | 188 | 188 | 181 | 181 | 48,000 |
1998/11/11 | 189 | 189 | 188 | 189 | 16,000 |
1998/11/10 | 189 | 189 | 188 | 188 | 4,000 |
1998/11/09 | 188 | 189 | 188 | 189 | 9,000 |
1998/11/06 | 188 | 190 | 185 | 190 | 13,000 |
1998/11/05 | 205 | 205 | 191 | 191 | 24,000 |
1998/11/04 | 195 | 196 | 195 | 195 | 24,000 |
1998/11/02 | 182 | 186 | 182 | 186 | 7,000 |
1998/10/30 | 190 | 190 | 186 | 186 | 12,000 |
1998/10/29 | 184 | 195 | 184 | 195 | 11,000 |
1998/10/28 | 187 | 187 | 185 | 185 | 8,000 |
1998/10/27 | 186 | 188 | 186 | 187 | 8,000 |
1998/10/26 | 186 | 196 | 186 | 196 | 5,000 |
1998/10/23 | 190 | 199 | 185 | 185 | 108,000 |
1998/10/22 | 193 | 195 | 190 | 190 | 117,000 |
1998/10/21 | 187 | 193 | 187 | 190 | 49,000 |
1998/10/20 | 184 | 187 | 184 | 187 | 95,000 |
1998/10/19 | 186 | 186 | 184 | 184 | 20,000 |
1998/10/16 | 189 | 189 | 185 | 185 | 6,000 |
1998/10/15 | 191 | 191 | 182 | 184 | 6,000 |
1998/10/14 | 179 | 195 | 179 | 191 | 30,000 |
1998/10/13 | 190 | 190 | 179 | 179 | 40,000 |
1998/10/12 | 185 | 190 | 185 | 190 | 17,000 |
1998/10/09 | 185 | 185 | 185 | 185 | 4,000 |
1998/10/08 | 197 | 197 | 180 | 180 | 37,000 |
1998/10/07 | 185 | 195 | 185 | 195 | 12,000 |
1998/10/06 | 182 | 185 | 182 | 185 | 3,000 |
1998/10/05 | 184 | 194 | 182 | 182 | 21,000 |
1998/10/02 | 170 | 186 | 170 | 181 | 21,000 |
1998/10/01 | 190 | 195 | 171 | 171 | 56,000 |
1998/09/30 | 200 | 200 | 190 | 190 | 28,000 |
1998/09/29 | 200 | 200 | 182 | 182 | 10,000 |
1998/09/28 | 190 | 205 | 190 | 200 | 24,000 |
1998/09/25 | 196 | 196 | 191 | 191 | 11,000 |
1998/09/24 | 200 | 205 | 200 | 205 | 12,000 |
1998/09/22 | 198 | 198 | 196 | 196 | 17,000 |
1998/09/21 | 195 | 200 | 195 | 199 | 24,000 |
1998/09/18 | 200 | 205 | 199 | 205 | 13,000 |
1998/09/17 | 199 | 200 | 198 | 200 | 21,000 |
1998/09/16 | 200 | 205 | 199 | 199 | 17,000 |
1998/09/14 | 199 | 209 | 199 | 200 | 9,000 |
1998/09/11 | 210 | 210 | 198 | 199 | 75,000 |
1998/09/10 | 201 | 206 | 200 | 200 | 45,000 |
1998/09/09 | 205 | 210 | 200 | 201 | 96,000 |
1998/09/08 | 204 | 216 | 202 | 202 | 50,000 |
1998/09/07 | 200 | 210 | 199 | 205 | 90,000 |
1998/09/04 | 205 | 205 | 200 | 200 | 49,000 |
1998/09/03 | 211 | 211 | 208 | 208 | 20,000 |
1998/09/02 | 203 | 220 | 203 | 211 | 54,000 |
1998/09/01 | 199 | 204 | 199 | 202 | 39,000 |
1998/08/31 | 202 | 202 | 202 | 202 | 29,000 |
1998/08/28 | 200 | 203 | 200 | 202 | 79,000 |
1998/08/27 | 208 | 215 | 206 | 208 | 46,000 |
1998/08/26 | 215 | 215 | 210 | 210 | 31,000 |
1998/08/25 | 215 | 223 | 210 | 215 | 60,000 |
1998/08/24 | 220 | 223 | 215 | 215 | 46,000 |
1998/08/21 | 225 | 225 | 223 | 225 | 37,000 |
1998/08/20 | 225 | 243 | 223 | 225 | 41,000 |
1998/08/19 | 225 | 230 | 222 | 222 | 55,000 |
1998/08/18 | 220 | 230 | 220 | 222 | 28,000 |
1998/08/17 | 228 | 230 | 220 | 220 | 36,000 |
1998/08/14 | 240 | 240 | 230 | 230 | 3,000 |
1998/08/13 | 225 | 240 | 220 | 240 | 101,000 |
1998/08/12 | 240 | 240 | 230 | 230 | 35,000 |
1998/08/11 | 245 | 245 | 231 | 235 | 43,000 |
1998/08/10 | 242 | 246 | 241 | 245 | 21,000 |
1998/08/07 | 245 | 250 | 243 | 250 | 33,000 |
1998/08/06 | 249 | 249 | 240 | 241 | 33,000 |
1998/08/05 | 255 | 259 | 255 | 259 | 11,000 |
1998/08/04 | 253 | 254 | 245 | 250 | 43,000 |
1998/08/03 | 253 | 253 | 253 | 253 | 22,000 |
1998/07/31 | 261 | 265 | 250 | 253 | 23,000 |
1998/07/30 | 261 | 261 | 261 | 261 | 3,000 |
1998/07/29 | 262 | 262 | 258 | 258 | 30,000 |
1998/07/28 | 260 | 275 | 257 | 257 | 13,000 |
1998/07/27 | 267 | 267 | 260 | 260 | 5,000 |
1998/07/24 | 265 | 283 | 265 | 275 | 12,000 |
1998/07/23 | 276 | 276 | 270 | 270 | 10,000 |
1998/07/22 | 280 | 280 | 276 | 276 | 5,000 |
1998/07/21 | 292 | 292 | 281 | 281 | 10,000 |
1998/07/17 | 285 | 287 | 285 | 287 | 30,000 |
1998/07/16 | 277 | 285 | 277 | 285 | 58,000 |
1998/07/15 | 275 | 277 | 275 | 277 | 7,000 |
1998/07/14 | 280 | 287 | 270 | 275 | 9,000 |
1998/07/13 | 269 | 289 | 269 | 288 | 8,000 |
1998/07/10 | 290 | 291 | 290 | 291 | 23,000 |
1998/07/09 | 295 | 295 | 294 | 295 | 30,000 |
1998/07/08 | 298 | 298 | 291 | 295 | 50,000 |
1998/07/07 | 290 | 290 | 284 | 290 | 36,000 |
1998/07/06 | 283 | 290 | 280 | 290 | 49,000 |
1998/07/03 | 281 | 281 | 278 | 278 | 11,000 |
1998/07/02 | 280 | 293 | 278 | 281 | 82,000 |
1998/07/01 | 279 | 279 | 272 | 278 | 29,000 |
1998/06/30 | 271 | 279 | 265 | 275 | 15,000 |
1998/06/29 | 270 | 275 | 270 | 270 | 11,000 |
1998/06/26 | 258 | 258 | 258 | 258 | 2,000 |
1998/06/25 | 265 | 268 | 258 | 258 | 32,000 |
1998/06/24 | 247 | 250 | 245 | 250 | 11,000 |
1998/06/23 | 259 | 259 | 256 | 256 | 9,000 |
1998/06/22 | 262 | 262 | 258 | 258 | 3,000 |
1998/06/19 | 255 | 265 | 254 | 265 | 19,000 |
1998/06/18 | 251 | 255 | 250 | 255 | 19,000 |
1998/06/17 | 240 | 245 | 240 | 241 | 18,000 |
1998/06/16 | 246 | 246 | 220 | 235 | 87,000 |
1998/06/15 | 250 | 251 | 246 | 246 | 37,000 |
1998/06/12 | 251 | 259 | 250 | 250 | 34,000 |
1998/06/11 | 251 | 251 | 250 | 250 | 20,000 |
1998/06/10 | 250 | 250 | 250 | 250 | 1,000 |
1998/06/08 | 251 | 261 | 250 | 261 | 8,000 |
1998/06/05 | 256 | 256 | 250 | 250 | 22,000 |
1998/06/04 | 253 | 253 | 253 | 253 | 10,000 |
1998/06/03 | 253 | 255 | 253 | 255 | 8,000 |
1998/06/02 | 251 | 252 | 250 | 252 | 44,000 |
1998/06/01 | 262 | 262 | 250 | 250 | 15,000 |
1998/05/29 | 265 | 265 | 260 | 263 | 9,000 |
1998/05/28 | 271 | 271 | 271 | 271 | 8,000 |
1998/05/27 | 275 | 275 | 270 | 271 | 11,000 |
1998/05/26 | 280 | 280 | 275 | 275 | 13,000 |
1998/05/25 | 285 | 285 | 275 | 279 | 46,000 |
1998/05/22 | 270 | 279 | 270 | 279 | 40,000 |
1998/05/21 | 260 | 270 | 260 | 267 | 39,000 |
1998/05/20 | 251 | 255 | 251 | 255 | 7,000 |
1998/05/19 | 250 | 259 | 250 | 250 | 28,000 |
1998/05/18 | 245 | 247 | 245 | 247 | 12,000 |
1998/05/15 | 250 | 250 | 247 | 247 | 23,000 |
1998/05/14 | 248 | 250 | 248 | 248 | 21,000 |
1998/05/13 | 250 | 250 | 249 | 249 | 4,000 |
1998/05/12 | 250 | 251 | 249 | 249 | 30,000 |
1998/05/11 | 250 | 255 | 248 | 249 | 81,000 |
1998/05/08 | 250 | 250 | 246 | 248 | 17,000 |
1998/05/07 | 255 | 255 | 249 | 249 | 34,000 |
1998/05/06 | 265 | 265 | 255 | 255 | 24,000 |
1998/05/01 | 260 | 270 | 260 | 260 | 13,000 |
1998/04/30 | 259 | 259 | 255 | 255 | 56,000 |
1998/04/28 | 260 | 260 | 256 | 259 | 12,000 |
1998/04/27 | 268 | 268 | 260 | 260 | 50,000 |
1998/04/24 | 270 | 281 | 270 | 278 | 25,000 |
1998/04/23 | 270 | 270 | 260 | 267 | 128,000 |
1998/04/22 | 290 | 290 | 270 | 270 | 177,000 |
1998/04/21 | 288 | 288 | 275 | 288 | 23,000 |
1998/04/20 | 292 | 292 | 275 | 275 | 16,000 |
1998/04/17 | 278 | 280 | 270 | 272 | 31,000 |
1998/04/16 | 297 | 298 | 277 | 277 | 10,000 |
1998/04/15 | 282 | 292 | 282 | 287 | 6,000 |
1998/04/14 | 298 | 298 | 297 | 297 | 8,000 |
1998/04/13 | 299 | 299 | 299 | 299 | 6,000 |
1998/04/10 | 299 | 299 | 299 | 299 | 24,000 |
1998/04/09 | 300 | 300 | 299 | 299 | 4,000 |
1998/04/08 | 276 | 285 | 276 | 285 | 29,000 |
1998/04/07 | 275 | 278 | 270 | 275 | 15,000 |
1998/04/06 | 280 | 280 | 261 | 270 | 21,000 |
1998/04/03 | 269 | 273 | 265 | 265 | 28,000 |
1998/04/02 | 287 | 287 | 260 | 265 | 37,000 |
1998/04/01 | 298 | 298 | 280 | 288 | 52,000 |
1998/03/31 | 320 | 320 | 296 | 298 | 33,000 |
1998/03/30 | 329 | 329 | 315 | 315 | 35,000 |
1998/03/27 | 329 | 329 | 320 | 320 | 8,000 |
1998/03/26 | 330 | 330 | 325 | 325 | 12,000 |
1998/03/25 | 330 | 330 | 320 | 320 | 27,000 |
1998/03/24 | 320 | 333 | 319 | 333 | 95,000 |
1998/03/23 | 324 | 324 | 320 | 320 | 36,000 |
1998/03/20 | 320 | 320 | 318 | 318 | 15,000 |
1998/03/19 | 321 | 322 | 321 | 321 | 16,000 |
1998/03/18 | 329 | 329 | 321 | 321 | 15,000 |
1998/03/17 | 321 | 322 | 320 | 321 | 14,000 |
1998/03/16 | 321 | 329 | 320 | 320 | 32,000 |
1998/03/13 | 315 | 329 | 312 | 329 | 32,000 |
1998/03/12 | 322 | 322 | 312 | 318 | 32,000 |
1998/03/11 | 335 | 335 | 310 | 318 | 50,000 |
1998/03/10 | 327 | 327 | 327 | 327 | 21,000 |
1998/03/09 | 333 | 339 | 325 | 327 | 36,000 |
1998/03/06 | 332 | 339 | 332 | 333 | 46,000 |
1998/03/05 | 349 | 355 | 332 | 332 | 394,000 |
1998/03/04 | 325 | 354 | 325 | 347 | 547,000 |
1998/03/03 | 318 | 327 | 311 | 325 | 88,000 |
1998/03/02 | 311 | 311 | 301 | 309 | 130,000 |
1998/02/27 | 304 | 310 | 300 | 301 | 78,000 |
1998/02/26 | 299 | 305 | 291 | 304 | 91,000 |
1998/02/25 | 285 | 299 | 280 | 299 | 54,000 |
1998/02/24 | 282 | 289 | 279 | 285 | 44,000 |
1998/02/23 | 293 | 293 | 290 | 290 | 5,000 |
1998/02/20 | 301 | 306 | 295 | 300 | 58,000 |
1998/02/19 | 305 | 310 | 305 | 310 | 35,000 |
1998/02/18 | 315 | 315 | 305 | 310 | 23,000 |
1998/02/17 | 315 | 315 | 310 | 315 | 46,000 |
1998/02/16 | 310 | 315 | 305 | 315 | 72,000 |
1998/02/13 | 320 | 320 | 310 | 320 | 123,000 |
1998/02/12 | 325 | 329 | 317 | 320 | 281,000 |
1998/02/10 | 316 | 322 | 316 | 320 | 260,000 |
1998/02/09 | 310 | 315 | 305 | 314 | 162,000 |
1998/02/06 | 299 | 313 | 295 | 310 | 99,000 |
1998/02/05 | 284 | 295 | 280 | 295 | 25,000 |
1998/02/04 | 299 | 299 | 285 | 299 | 17,000 |
1998/02/03 | 280 | 296 | 280 | 296 | 48,000 |
1998/02/02 | 285 | 285 | 276 | 276 | 22,000 |
1998/01/30 | 291 | 291 | 263 | 271 | 58,000 |
1998/01/29 | 320 | 330 | 291 | 291 | 80,000 |
1998/01/28 | 300 | 313 | 300 | 310 | 71,000 |
1998/01/27 | 289 | 299 | 288 | 299 | 55,000 |
1998/01/26 | 275 | 290 | 275 | 285 | 138,000 |
1998/01/23 | 258 | 265 | 257 | 265 | 112,000 |
1998/01/22 | 258 | 258 | 257 | 258 | 86,000 |
1998/01/21 | 256 | 261 | 255 | 257 | 69,000 |
1998/01/20 | 240 | 245 | 240 | 245 | 79,000 |
1998/01/19 | 234 | 244 | 234 | 238 | 26,000 |
1998/01/16 | 215 | 235 | 215 | 235 | 70,000 |
1998/01/14 | 210 | 218 | 210 | 213 | 16,000 |
1998/01/13 | 212 | 212 | 205 | 210 | 36,000 |
1998/01/12 | 210 | 220 | 210 | 212 | 9,000 |
1998/01/09 | 220 | 220 | 211 | 211 | 21,000 |
1998/01/08 | 222 | 230 | 221 | 225 | 26,000 |
1998/01/07 | 221 | 221 | 221 | 221 | 12,000 |
1998/01/06 | 240 | 240 | 221 | 221 | 16,000 |
1998/01/05 | 235 | 235 | 235 | 235 | 1,000 |