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 |
|---|---|---|---|---|---|
| 1999/12/30 | 151 | 156 | 150 | 150 | 39,000 |
| 1999/12/29 | 158 | 158 | 150 | 156 | 59,000 |
| 1999/12/28 | 162 | 166 | 157 | 158 | 13,000 |
| 1999/12/27 | 160 | 160 | 157 | 157 | 46,000 |
| 1999/12/24 | 158 | 161 | 157 | 158 | 49,000 |
| 1999/12/22 | 159 | 160 | 157 | 157 | 28,000 |
| 1999/12/21 | 166 | 166 | 158 | 158 | 56,000 |
| 1999/12/20 | 160 | 163 | 156 | 161 | 41,000 |
| 1999/12/17 | 164 | 164 | 156 | 156 | 56,000 |
| 1999/12/16 | 165 | 168 | 165 | 165 | 42,000 |
| 1999/12/15 | 168 | 170 | 165 | 165 | 25,000 |
| 1999/12/14 | 171 | 171 | 168 | 170 | 41,000 |
| 1999/12/13 | 171 | 171 | 170 | 170 | 38,000 |
| 1999/12/10 | 170 | 172 | 170 | 170 | 76,000 |
| 1999/12/09 | 171 | 173 | 170 | 170 | 27,000 |
| 1999/12/08 | 174 | 174 | 171 | 171 | 19,000 |
| 1999/12/07 | 177 | 177 | 173 | 173 | 30,000 |
| 1999/12/06 | 178 | 179 | 174 | 177 | 23,000 |
| 1999/12/03 | 173 | 178 | 172 | 174 | 47,000 |
| 1999/12/02 | 173 | 178 | 172 | 178 | 21,000 |
| 1999/12/01 | 172 | 180 | 171 | 173 | 70,000 |
| 1999/11/30 | 174 | 174 | 172 | 172 | 27,000 |
| 1999/11/29 | 181 | 181 | 172 | 172 | 22,000 |
| 1999/11/26 | 173 | 175 | 171 | 171 | 40,000 |
| 1999/11/25 | 174 | 182 | 173 | 173 | 47,000 |
| 1999/11/24 | 179 | 179 | 173 | 173 | 43,000 |
| 1999/11/22 | 185 | 187 | 180 | 180 | 37,000 |
| 1999/11/19 | 186 | 192 | 186 | 191 | 8,000 |
| 1999/11/18 | 182 | 187 | 181 | 186 | 21,000 |
| 1999/11/17 | 175 | 183 | 175 | 183 | 35,000 |
| 1999/11/16 | 170 | 175 | 170 | 175 | 62,000 |
| 1999/11/15 | 173 | 175 | 170 | 170 | 57,000 |
| 1999/11/12 | 184 | 184 | 175 | 178 | 78,000 |
| 1999/11/11 | 185 | 194 | 185 | 186 | 15,000 |
| 1999/11/10 | 186 | 188 | 186 | 188 | 17,000 |
| 1999/11/09 | 190 | 190 | 186 | 190 | 73,000 |
| 1999/11/08 | 187 | 187 | 185 | 187 | 17,000 |
| 1999/11/05 | 195 | 195 | 185 | 186 | 37,000 |
| 1999/11/04 | 186 | 194 | 186 | 194 | 21,000 |
| 1999/11/02 | 192 | 199 | 186 | 186 | 32,000 |
| 1999/11/01 | 191 | 192 | 191 | 192 | 9,000 |
| 1999/10/29 | 192 | 199 | 190 | 199 | 30,000 |
| 1999/10/28 | 192 | 192 | 190 | 190 | 31,000 |
| 1999/10/27 | 190 | 194 | 186 | 192 | 43,000 |
| 1999/10/26 | 192 | 194 | 187 | 190 | 34,000 |
| 1999/10/25 | 183 | 195 | 183 | 195 | 41,000 |
| 1999/10/22 | 190 | 193 | 185 | 185 | 14,000 |
| 1999/10/21 | 187 | 195 | 187 | 195 | 4,000 |
| 1999/10/20 | 183 | 187 | 183 | 187 | 9,000 |
| 1999/10/19 | 183 | 185 | 183 | 185 | 11,000 |
| 1999/10/18 | 186 | 192 | 182 | 189 | 52,000 |
| 1999/10/15 | 185 | 192 | 185 | 187 | 27,000 |
| 1999/10/14 | 185 | 190 | 185 | 190 | 19,000 |
| 1999/10/13 | 193 | 193 | 190 | 190 | 13,000 |
| 1999/10/12 | 192 | 200 | 192 | 194 | 21,000 |
| 1999/10/08 | 189 | 194 | 188 | 192 | 107,000 |
| 1999/10/07 | 188 | 192 | 187 | 189 | 60,000 |
| 1999/10/06 | 195 | 195 | 188 | 188 | 31,000 |
| 1999/10/05 | 205 | 205 | 193 | 193 | 35,000 |
| 1999/10/04 | 204 | 204 | 202 | 202 | 17,000 |
| 1999/10/01 | 198 | 200 | 198 | 200 | 18,000 |
| 1999/09/30 | 187 | 198 | 185 | 198 | 57,000 |
| 1999/09/29 | 195 | 195 | 181 | 189 | 63,000 |
| 1999/09/28 | 195 | 200 | 195 | 195 | 19,000 |
| 1999/09/27 | 200 | 205 | 200 | 200 | 28,000 |
| 1999/09/24 | 201 | 206 | 200 | 205 | 36,000 |
| 1999/09/22 | 207 | 207 | 200 | 201 | 85,000 |
| 1999/09/21 | 208 | 208 | 205 | 208 | 14,000 |
| 1999/09/20 | 213 | 213 | 205 | 210 | 24,000 |
| 1999/09/17 | 210 | 210 | 201 | 203 | 147,000 |
| 1999/09/16 | 202 | 210 | 200 | 210 | 32,000 |
| 1999/09/14 | 201 | 205 | 201 | 205 | 20,000 |
| 1999/09/13 | 201 | 209 | 200 | 205 | 72,000 |
| 1999/09/10 | 202 | 204 | 201 | 201 | 76,000 |
| 1999/09/09 | 203 | 204 | 202 | 202 | 26,000 |
| 1999/09/08 | 205 | 205 | 203 | 203 | 46,000 |
| 1999/09/07 | 209 | 210 | 202 | 205 | 34,000 |
| 1999/09/06 | 214 | 214 | 208 | 209 | 35,000 |
| 1999/09/03 | 210 | 215 | 206 | 215 | 57,000 |
| 1999/09/02 | 215 | 215 | 211 | 211 | 9,000 |
| 1999/09/01 | 208 | 218 | 208 | 215 | 16,000 |
| 1999/08/31 | 207 | 217 | 207 | 211 | 23,000 |
| 1999/08/30 | 213 | 217 | 208 | 217 | 50,000 |
| 1999/08/27 | 214 | 219 | 213 | 213 | 16,000 |
| 1999/08/26 | 214 | 214 | 213 | 213 | 10,000 |
| 1999/08/25 | 218 | 218 | 213 | 213 | 25,000 |
| 1999/08/24 | 217 | 223 | 217 | 219 | 17,000 |
| 1999/08/23 | 213 | 220 | 213 | 216 | 30,000 |
| 1999/08/20 | 207 | 212 | 206 | 212 | 96,000 |
| 1999/08/19 | 215 | 215 | 206 | 206 | 63,000 |
| 1999/08/18 | 220 | 220 | 215 | 215 | 11,000 |
| 1999/08/17 | 222 | 223 | 221 | 221 | 18,000 |
| 1999/08/16 | 222 | 222 | 219 | 221 | 65,000 |
| 1999/08/13 | 220 | 221 | 218 | 221 | 21,000 |
| 1999/08/12 | 216 | 220 | 215 | 220 | 22,000 |
| 1999/08/11 | 211 | 220 | 211 | 220 | 18,000 |
| 1999/08/10 | 217 | 217 | 212 | 213 | 28,000 |
| 1999/08/09 | 217 | 217 | 215 | 216 | 36,000 |
| 1999/08/06 | 217 | 225 | 214 | 225 | 41,000 |
| 1999/08/05 | 226 | 226 | 215 | 216 | 31,000 |
| 1999/08/04 | 222 | 227 | 220 | 227 | 42,000 |
| 1999/08/03 | 224 | 225 | 220 | 221 | 51,000 |
| 1999/08/02 | 222 | 226 | 221 | 225 | 26,000 |
| 1999/07/30 | 221 | 234 | 221 | 233 | 34,000 |
| 1999/07/29 | 225 | 234 | 225 | 234 | 41,000 |
| 1999/07/28 | 231 | 231 | 231 | 231 | 1,000 |
| 1999/07/27 | 229 | 234 | 229 | 234 | 3,000 |
| 1999/07/26 | 225 | 234 | 225 | 230 | 16,000 |
| 1999/07/23 | 231 | 235 | 228 | 228 | 44,000 |
| 1999/07/22 | 245 | 245 | 235 | 235 | 62,000 |
| 1999/07/21 | 245 | 250 | 242 | 249 | 69,000 |
| 1999/07/19 | 240 | 245 | 240 | 245 | 77,000 |
| 1999/07/16 | 237 | 245 | 237 | 240 | 44,000 |
| 1999/07/15 | 236 | 246 | 235 | 237 | 43,000 |
| 1999/07/14 | 228 | 235 | 226 | 235 | 74,000 |
| 1999/07/13 | 231 | 232 | 230 | 231 | 51,000 |
| 1999/07/12 | 235 | 235 | 230 | 230 | 26,000 |
| 1999/07/09 | 225 | 228 | 225 | 228 | 29,000 |
| 1999/07/08 | 228 | 232 | 226 | 226 | 34,000 |
| 1999/07/07 | 228 | 230 | 225 | 230 | 68,000 |
| 1999/07/06 | 229 | 232 | 228 | 228 | 62,000 |
| 1999/07/05 | 236 | 236 | 229 | 229 | 56,000 |
| 1999/07/02 | 226 | 232 | 225 | 229 | 70,000 |
| 1999/07/01 | 230 | 232 | 228 | 231 | 59,000 |
| 1999/06/30 | 232 | 234 | 229 | 229 | 70,000 |
| 1999/06/29 | 236 | 236 | 230 | 231 | 23,000 |
| 1999/06/28 | 232 | 235 | 228 | 235 | 24,000 |
| 1999/06/25 | 231 | 236 | 231 | 232 | 14,000 |
| 1999/06/24 | 236 | 236 | 231 | 231 | 37,000 |
| 1999/06/23 | 245 | 245 | 232 | 233 | 94,000 |
| 1999/06/22 | 249 | 249 | 241 | 245 | 30,000 |
| 1999/06/21 | 246 | 250 | 246 | 249 | 33,000 |
| 1999/06/18 | 249 | 250 | 246 | 246 | 39,000 |
| 1999/06/17 | 250 | 250 | 245 | 249 | 50,000 |
| 1999/06/16 | 244 | 245 | 241 | 242 | 24,000 |
| 1999/06/15 | 245 | 247 | 240 | 244 | 41,000 |
| 1999/06/14 | 241 | 245 | 241 | 245 | 28,000 |
| 1999/06/11 | 250 | 250 | 238 | 238 | 66,000 |
| 1999/06/10 | 232 | 237 | 227 | 235 | 20,000 |
| 1999/06/09 | 230 | 239 | 224 | 237 | 22,000 |
| 1999/06/08 | 236 | 237 | 229 | 237 | 7,000 |
| 1999/06/07 | 227 | 239 | 226 | 237 | 38,000 |
| 1999/06/04 | 225 | 228 | 224 | 228 | 35,000 |
| 1999/06/03 | 220 | 238 | 220 | 228 | 31,000 |
| 1999/06/02 | 221 | 242 | 221 | 242 | 119,000 |
| 1999/06/01 | 217 | 220 | 217 | 220 | 45,000 |
| 1999/05/31 | 216 | 219 | 215 | 216 | 48,000 |
| 1999/05/28 | 221 | 221 | 209 | 216 | 40,000 |
| 1999/05/27 | 227 | 227 | 213 | 224 | 43,000 |
| 1999/05/26 | 222 | 222 | 208 | 222 | 52,000 |
| 1999/05/25 | 225 | 230 | 225 | 225 | 17,000 |
| 1999/05/24 | 238 | 238 | 225 | 230 | 79,000 |
| 1999/05/21 | 237 | 238 | 235 | 236 | 25,000 |
| 1999/05/20 | 236 | 240 | 235 | 237 | 26,000 |
| 1999/05/19 | 237 | 240 | 235 | 235 | 56,000 |
| 1999/05/18 | 247 | 247 | 236 | 236 | 52,000 |
| 1999/05/17 | 233 | 248 | 233 | 241 | 63,000 |
| 1999/05/14 | 255 | 256 | 252 | 253 | 62,000 |
| 1999/05/13 | 265 | 265 | 258 | 258 | 29,000 |
| 1999/05/12 | 265 | 268 | 265 | 265 | 58,000 |
| 1999/05/11 | 272 | 272 | 262 | 262 | 93,000 |
| 1999/05/10 | 256 | 263 | 255 | 262 | 94,000 |
| 1999/05/07 | 264 | 265 | 255 | 255 | 85,000 |
| 1999/05/06 | 254 | 265 | 250 | 265 | 36,000 |
| 1999/04/30 | 250 | 258 | 250 | 251 | 42,000 |
| 1999/04/28 | 260 | 265 | 249 | 258 | 97,000 |
| 1999/04/27 | 260 | 261 | 255 | 260 | 69,000 |
| 1999/04/26 | 242 | 256 | 242 | 256 | 48,000 |
| 1999/04/23 | 240 | 250 | 240 | 241 | 53,000 |
| 1999/04/22 | 235 | 240 | 235 | 240 | 75,000 |
| 1999/04/21 | 252 | 255 | 245 | 245 | 79,000 |
| 1999/04/20 | 251 | 256 | 251 | 256 | 20,000 |
| 1999/04/19 | 252 | 260 | 250 | 250 | 79,000 |
| 1999/04/16 | 252 | 259 | 250 | 256 | 160,000 |
| 1999/04/15 | 260 | 260 | 253 | 253 | 51,000 |
| 1999/04/14 | 264 | 265 | 257 | 258 | 148,000 |
| 1999/04/13 | 258 | 263 | 256 | 263 | 182,000 |
| 1999/04/12 | 255 | 260 | 251 | 252 | 101,000 |
| 1999/04/09 | 263 | 263 | 252 | 254 | 294,000 |
| 1999/04/08 | 247 | 253 | 245 | 253 | 170,000 |
| 1999/04/07 | 244 | 249 | 242 | 243 | 63,000 |
| 1999/04/06 | 250 | 251 | 240 | 248 | 137,000 |
| 1999/04/05 | 230 | 256 | 229 | 251 | 228,000 |
| 1999/04/02 | 222 | 232 | 221 | 230 | 55,000 |
| 1999/04/01 | 225 | 228 | 220 | 220 | 86,000 |
| 1999/03/31 | 224 | 228 | 223 | 225 | 40,000 |
| 1999/03/30 | 230 | 231 | 224 | 225 | 29,000 |
| 1999/03/29 | 229 | 230 | 223 | 225 | 25,000 |
| 1999/03/26 | 231 | 233 | 229 | 229 | 47,000 |
| 1999/03/25 | 230 | 233 | 228 | 233 | 60,000 |
| 1999/03/24 | 233 | 236 | 230 | 230 | 95,000 |
| 1999/03/23 | 235 | 237 | 232 | 233 | 113,000 |
| 1999/03/19 | 228 | 230 | 226 | 230 | 91,000 |
| 1999/03/18 | 230 | 237 | 225 | 225 | 466,000 |
| 1999/03/17 | 217 | 228 | 216 | 227 | 365,000 |
| 1999/03/16 | 208 | 215 | 208 | 215 | 125,000 |
| 1999/03/15 | 209 | 214 | 206 | 206 | 42,000 |
| 1999/03/12 | 210 | 213 | 203 | 210 | 112,000 |
| 1999/03/11 | 210 | 210 | 204 | 208 | 72,000 |
| 1999/03/10 | 210 | 210 | 203 | 204 | 52,000 |
| 1999/03/09 | 205 | 208 | 202 | 202 | 47,000 |
| 1999/03/08 | 209 | 212 | 200 | 205 | 80,000 |
| 1999/03/05 | 198 | 200 | 192 | 200 | 59,000 |
| 1999/03/04 | 198 | 198 | 193 | 193 | 73,000 |
| 1999/03/03 | 196 | 204 | 196 | 198 | 16,000 |
| 1999/03/02 | 205 | 205 | 195 | 195 | 81,000 |
| 1999/03/01 | 201 | 206 | 200 | 200 | 70,000 |
| 1999/02/26 | 202 | 203 | 200 | 201 | 51,000 |
| 1999/02/25 | 205 | 205 | 202 | 202 | 37,000 |
| 1999/02/24 | 205 | 205 | 203 | 205 | 9,000 |
| 1999/02/23 | 201 | 204 | 201 | 204 | 12,000 |
| 1999/02/22 | 205 | 205 | 198 | 202 | 19,000 |
| 1999/02/19 | 204 | 207 | 197 | 197 | 18,000 |
| 1999/02/18 | 205 | 205 | 200 | 203 | 17,000 |
| 1999/02/17 | 205 | 205 | 195 | 200 | 46,000 |
| 1999/02/16 | 197 | 200 | 197 | 200 | 12,000 |
| 1999/02/15 | 200 | 200 | 195 | 195 | 59,000 |
| 1999/02/12 | 205 | 205 | 195 | 195 | 40,000 |
| 1999/02/10 | 200 | 201 | 197 | 197 | 33,000 |
| 1999/02/09 | 201 | 205 | 201 | 201 | 12,000 |
| 1999/02/08 | 209 | 209 | 204 | 204 | 7,000 |
| 1999/02/05 | 210 | 210 | 201 | 201 | 38,000 |
| 1999/02/04 | 206 | 209 | 205 | 209 | 49,000 |
| 1999/02/03 | 210 | 210 | 205 | 206 | 10,000 |
| 1999/02/02 | 210 | 215 | 206 | 206 | 41,000 |
| 1999/02/01 | 211 | 211 | 207 | 210 | 51,000 |
| 1999/01/29 | 206 | 224 | 206 | 210 | 123,000 |
| 1999/01/28 | 210 | 215 | 210 | 210 | 24,000 |
| 1999/01/27 | 214 | 215 | 210 | 214 | 22,000 |
| 1999/01/26 | 212 | 214 | 209 | 214 | 19,000 |
| 1999/01/25 | 205 | 214 | 205 | 212 | 28,000 |
| 1999/01/22 | 215 | 216 | 209 | 209 | 83,000 |
| 1999/01/21 | 220 | 220 | 205 | 218 | 82,000 |
| 1999/01/20 | 217 | 229 | 215 | 222 | 253,000 |
| 1999/01/19 | 208 | 219 | 205 | 219 | 85,000 |
| 1999/01/18 | 200 | 210 | 200 | 209 | 100,000 |
| 1999/01/14 | 196 | 200 | 196 | 200 | 23,000 |
| 1999/01/13 | 195 | 196 | 195 | 195 | 16,000 |
| 1999/01/12 | 198 | 200 | 198 | 198 | 15,000 |
| 1999/01/11 | 200 | 200 | 198 | 200 | 18,000 |
| 1999/01/08 | 200 | 200 | 195 | 195 | 44,000 |
| 1999/01/07 | 200 | 204 | 196 | 200 | 22,000 |
| 1999/01/06 | 195 | 197 | 192 | 195 | 15,000 |
| 1999/01/05 | 209 | 209 | 191 | 192 | 55,000 |
| 1999/01/04 | 205 | 205 | 192 | 194 | 8,000 |