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 |
---|---|---|---|---|---|
2000/12/29 | 194 | 194 | 191 | 191 | 11,000 |
2000/12/28 | 195 | 195 | 190 | 194 | 32,000 |
2000/12/27 | 195 | 195 | 191 | 192 | 35,000 |
2000/12/26 | 200 | 200 | 196 | 197 | 29,000 |
2000/12/25 | 200 | 200 | 195 | 200 | 24,000 |
2000/12/22 | 194 | 195 | 192 | 195 | 39,000 |
2000/12/21 | 196 | 198 | 186 | 190 | 77,000 |
2000/12/20 | 200 | 200 | 197 | 200 | 39,000 |
2000/12/19 | 211 | 211 | 202 | 202 | 50,000 |
2000/12/18 | 215 | 216 | 213 | 214 | 25,000 |
2000/12/15 | 219 | 224 | 216 | 217 | 51,000 |
2000/12/14 | 220 | 227 | 220 | 220 | 25,000 |
2000/12/13 | 222 | 224 | 219 | 220 | 13,000 |
2000/12/12 | 222 | 228 | 222 | 226 | 28,000 |
2000/12/11 | 219 | 224 | 219 | 219 | 13,000 |
2000/12/08 | 215 | 223 | 215 | 220 | 72,000 |
2000/12/07 | 227 | 227 | 219 | 225 | 33,000 |
2000/12/06 | 229 | 230 | 218 | 219 | 78,000 |
2000/12/05 | 230 | 230 | 225 | 227 | 44,000 |
2000/12/04 | 230 | 239 | 228 | 230 | 138,000 |
2000/12/01 | 225 | 230 | 223 | 225 | 104,000 |
2000/11/30 | 220 | 238 | 219 | 230 | 365,000 |
2000/11/29 | 198 | 219 | 198 | 219 | 811,000 |
2000/11/28 | 201 | 202 | 198 | 198 | 19,000 |
2000/11/27 | 210 | 210 | 202 | 202 | 26,000 |
2000/11/24 | 195 | 200 | 195 | 200 | 30,000 |
2000/11/22 | 195 | 195 | 193 | 193 | 12,000 |
2000/11/21 | 198 | 203 | 190 | 191 | 36,000 |
2000/11/20 | 198 | 203 | 198 | 200 | 21,000 |
2000/11/17 | 201 | 201 | 196 | 200 | 19,000 |
2000/11/16 | 203 | 208 | 202 | 202 | 27,000 |
2000/11/15 | 202 | 206 | 202 | 203 | 16,000 |
2000/11/14 | 201 | 205 | 200 | 200 | 22,000 |
2000/11/13 | 208 | 208 | 202 | 205 | 16,000 |
2000/11/10 | 206 | 210 | 206 | 210 | 31,000 |
2000/11/09 | 213 | 215 | 210 | 214 | 41,000 |
2000/11/08 | 213 | 219 | 209 | 214 | 51,000 |
2000/11/07 | 202 | 213 | 202 | 208 | 41,000 |
2000/11/06 | 198 | 202 | 197 | 202 | 41,000 |
2000/11/02 | 196 | 196 | 193 | 196 | 20,000 |
2000/11/01 | 189 | 196 | 188 | 196 | 16,000 |
2000/10/31 | 186 | 190 | 185 | 189 | 28,000 |
2000/10/30 | 186 | 199 | 182 | 190 | 42,000 |
2000/10/27 | 192 | 192 | 182 | 185 | 17,000 |
2000/10/26 | 186 | 190 | 182 | 190 | 45,000 |
2000/10/25 | 191 | 191 | 186 | 186 | 22,000 |
2000/10/24 | 195 | 197 | 194 | 194 | 12,000 |
2000/10/23 | 190 | 191 | 189 | 190 | 36,000 |
2000/10/20 | 198 | 198 | 186 | 186 | 21,000 |
2000/10/19 | 186 | 190 | 186 | 190 | 38,000 |
2000/10/18 | 193 | 195 | 190 | 190 | 41,000 |
2000/10/17 | 200 | 200 | 191 | 197 | 17,000 |
2000/10/16 | 193 | 196 | 193 | 195 | 23,000 |
2000/10/13 | 190 | 190 | 180 | 190 | 86,000 |
2000/10/12 | 194 | 198 | 193 | 197 | 39,000 |
2000/10/11 | 205 | 205 | 192 | 199 | 69,000 |
2000/10/10 | 209 | 209 | 205 | 208 | 37,000 |
2000/10/06 | 214 | 214 | 209 | 212 | 70,000 |
2000/10/05 | 214 | 214 | 208 | 210 | 35,000 |
2000/10/04 | 211 | 212 | 205 | 207 | 65,000 |
2000/10/03 | 215 | 215 | 211 | 211 | 11,000 |
2000/10/02 | 215 | 216 | 211 | 215 | 28,000 |
2000/09/29 | 205 | 224 | 205 | 219 | 70,000 |
2000/09/28 | 214 | 215 | 207 | 207 | 24,000 |
2000/09/27 | 207 | 215 | 207 | 213 | 29,000 |
2000/09/26 | 225 | 225 | 223 | 224 | 8,000 |
2000/09/25 | 228 | 229 | 223 | 229 | 33,000 |
2000/09/22 | 225 | 230 | 223 | 223 | 33,000 |
2000/09/21 | 226 | 230 | 223 | 229 | 105,000 |
2000/09/20 | 222 | 230 | 220 | 229 | 70,000 |
2000/09/19 | 215 | 219 | 214 | 219 | 42,000 |
2000/09/18 | 218 | 219 | 216 | 216 | 41,000 |
2000/09/14 | 214 | 219 | 208 | 219 | 111,000 |
2000/09/13 | 212 | 214 | 211 | 211 | 59,000 |
2000/09/12 | 214 | 214 | 211 | 212 | 18,000 |
2000/09/11 | 216 | 219 | 213 | 215 | 24,000 |
2000/09/08 | 213 | 221 | 210 | 215 | 44,000 |
2000/09/07 | 215 | 217 | 210 | 213 | 27,000 |
2000/09/06 | 216 | 219 | 214 | 215 | 26,000 |
2000/09/05 | 213 | 218 | 212 | 214 | 66,000 |
2000/09/04 | 228 | 228 | 210 | 210 | 53,000 |
2000/09/01 | 229 | 229 | 220 | 228 | 41,000 |
2000/08/31 | 225 | 230 | 220 | 230 | 34,000 |
2000/08/30 | 227 | 227 | 222 | 223 | 36,000 |
2000/08/29 | 229 | 230 | 225 | 230 | 70,000 |
2000/08/28 | 236 | 236 | 228 | 228 | 16,000 |
2000/08/25 | 232 | 232 | 225 | 228 | 96,000 |
2000/08/24 | 227 | 231 | 225 | 230 | 53,000 |
2000/08/23 | 238 | 238 | 227 | 230 | 47,000 |
2000/08/22 | 234 | 236 | 230 | 235 | 54,000 |
2000/08/21 | 232 | 234 | 229 | 234 | 72,000 |
2000/08/18 | 229 | 238 | 229 | 233 | 30,000 |
2000/08/17 | 235 | 237 | 226 | 231 | 103,000 |
2000/08/16 | 244 | 244 | 235 | 238 | 122,000 |
2000/08/15 | 250 | 250 | 236 | 244 | 261,000 |
2000/08/14 | 237 | 254 | 230 | 250 | 696,000 |
2000/08/11 | 215 | 244 | 215 | 237 | 241,000 |
2000/08/10 | 211 | 215 | 211 | 212 | 12,000 |
2000/08/09 | 203 | 210 | 200 | 210 | 49,000 |
2000/08/08 | 209 | 209 | 205 | 206 | 17,000 |
2000/08/07 | 210 | 210 | 207 | 210 | 31,000 |
2000/08/04 | 200 | 208 | 200 | 202 | 25,000 |
2000/08/03 | 194 | 207 | 192 | 202 | 53,000 |
2000/08/02 | 192 | 195 | 192 | 193 | 21,000 |
2000/08/01 | 191 | 200 | 191 | 200 | 25,000 |
2000/07/31 | 191 | 192 | 187 | 191 | 38,000 |
2000/07/28 | 199 | 199 | 198 | 199 | 26,000 |
2000/07/27 | 203 | 203 | 199 | 203 | 49,000 |
2000/07/26 | 205 | 209 | 205 | 205 | 35,000 |
2000/07/25 | 202 | 205 | 201 | 204 | 36,000 |
2000/07/24 | 218 | 218 | 205 | 207 | 39,000 |
2000/07/21 | 228 | 228 | 220 | 220 | 10,000 |
2000/07/19 | 212 | 224 | 212 | 223 | 23,000 |
2000/07/18 | 230 | 230 | 211 | 215 | 49,000 |
2000/07/17 | 235 | 235 | 230 | 232 | 52,000 |
2000/07/14 | 230 | 234 | 230 | 233 | 54,000 |
2000/07/13 | 230 | 234 | 228 | 230 | 87,000 |
2000/07/12 | 225 | 230 | 225 | 228 | 122,000 |
2000/07/11 | 222 | 223 | 222 | 223 | 25,000 |
2000/07/10 | 230 | 230 | 221 | 221 | 49,000 |
2000/07/07 | 224 | 225 | 220 | 225 | 50,000 |
2000/07/06 | 225 | 225 | 218 | 225 | 43,000 |
2000/07/05 | 235 | 235 | 222 | 222 | 87,000 |
2000/07/04 | 239 | 240 | 232 | 235 | 122,000 |
2000/07/03 | 235 | 240 | 235 | 237 | 108,000 |
2000/06/30 | 229 | 235 | 229 | 233 | 145,000 |
2000/06/29 | 229 | 231 | 228 | 231 | 139,000 |
2000/06/28 | 224 | 229 | 222 | 225 | 213,000 |
2000/06/27 | 215 | 224 | 214 | 224 | 181,000 |
2000/06/26 | 209 | 218 | 209 | 215 | 193,000 |
2000/06/23 | 205 | 217 | 205 | 210 | 291,000 |
2000/06/22 | 203 | 208 | 203 | 206 | 73,000 |
2000/06/21 | 203 | 203 | 200 | 203 | 80,000 |
2000/06/20 | 208 | 208 | 202 | 202 | 84,000 |
2000/06/19 | 197 | 209 | 197 | 208 | 147,000 |
2000/06/16 | 192 | 192 | 186 | 192 | 24,000 |
2000/06/15 | 192 | 195 | 191 | 193 | 32,000 |
2000/06/14 | 195 | 197 | 190 | 191 | 55,000 |
2000/06/13 | 190 | 199 | 188 | 192 | 113,000 |
2000/06/12 | 189 | 189 | 183 | 187 | 65,000 |
2000/06/09 | 179 | 181 | 178 | 179 | 52,000 |
2000/06/08 | 176 | 181 | 176 | 176 | 38,000 |
2000/06/07 | 177 | 181 | 176 | 180 | 78,000 |
2000/06/06 | 178 | 181 | 177 | 181 | 38,000 |
2000/06/05 | 181 | 182 | 178 | 178 | 61,000 |
2000/06/02 | 180 | 182 | 178 | 180 | 52,000 |
2000/06/01 | 182 | 184 | 180 | 183 | 22,000 |
2000/05/31 | 180 | 184 | 180 | 182 | 29,000 |
2000/05/30 | 185 | 185 | 180 | 180 | 12,000 |
2000/05/29 | 180 | 185 | 180 | 185 | 11,000 |
2000/05/26 | 185 | 185 | 180 | 180 | 39,000 |
2000/05/25 | 190 | 190 | 185 | 185 | 28,000 |
2000/05/24 | 183 | 190 | 182 | 190 | 37,000 |
2000/05/23 | 180 | 183 | 180 | 183 | 24,000 |
2000/05/22 | 182 | 182 | 181 | 181 | 17,000 |
2000/05/19 | 183 | 189 | 183 | 183 | 14,000 |
2000/05/18 | 185 | 185 | 182 | 182 | 17,000 |
2000/05/17 | 193 | 193 | 185 | 188 | 28,000 |
2000/05/16 | 185 | 189 | 185 | 189 | 23,000 |
2000/05/15 | 188 | 193 | 181 | 182 | 18,000 |
2000/05/12 | 190 | 190 | 181 | 182 | 31,000 |
2000/05/11 | 189 | 189 | 181 | 181 | 5,000 |
2000/05/10 | 182 | 190 | 182 | 190 | 13,000 |
2000/05/09 | 190 | 190 | 186 | 190 | 19,000 |
2000/05/08 | 190 | 194 | 189 | 190 | 55,000 |
2000/05/02 | 178 | 188 | 178 | 183 | 22,000 |
2000/05/01 | 179 | 179 | 177 | 178 | 29,000 |
2000/04/28 | 190 | 190 | 180 | 180 | 21,000 |
2000/04/27 | 190 | 193 | 185 | 185 | 57,000 |
2000/04/26 | 187 | 187 | 180 | 181 | 22,000 |
2000/04/25 | 189 | 189 | 177 | 180 | 16,000 |
2000/04/24 | 178 | 191 | 177 | 191 | 29,000 |
2000/04/21 | 181 | 187 | 178 | 178 | 36,000 |
2000/04/20 | 185 | 190 | 181 | 190 | 52,000 |
2000/04/19 | 196 | 198 | 181 | 181 | 59,000 |
2000/04/18 | 195 | 195 | 187 | 194 | 31,000 |
2000/04/17 | 194 | 194 | 170 | 180 | 55,000 |
2000/04/14 | 200 | 207 | 200 | 204 | 21,000 |
2000/04/13 | 201 | 208 | 199 | 207 | 36,000 |
2000/04/12 | 197 | 210 | 197 | 209 | 69,000 |
2000/04/11 | 200 | 204 | 199 | 204 | 22,000 |
2000/04/10 | 204 | 204 | 200 | 204 | 21,000 |
2000/04/07 | 196 | 210 | 196 | 205 | 159,000 |
2000/04/06 | 200 | 200 | 196 | 196 | 43,000 |
2000/04/05 | 198 | 202 | 195 | 201 | 60,000 |
2000/04/04 | 192 | 201 | 192 | 198 | 62,000 |
2000/04/03 | 192 | 200 | 192 | 195 | 46,000 |
2000/03/31 | 190 | 197 | 190 | 197 | 30,000 |
2000/03/30 | 195 | 199 | 194 | 194 | 47,000 |
2000/03/29 | 205 | 208 | 203 | 203 | 46,000 |
2000/03/28 | 210 | 210 | 200 | 205 | 67,000 |
2000/03/27 | 199 | 216 | 199 | 214 | 97,000 |
2000/03/24 | 186 | 199 | 186 | 199 | 106,000 |
2000/03/23 | 186 | 189 | 185 | 189 | 62,000 |
2000/03/22 | 187 | 188 | 184 | 187 | 96,000 |
2000/03/21 | 183 | 187 | 183 | 187 | 66,000 |
2000/03/17 | 181 | 182 | 179 | 181 | 38,000 |
2000/03/16 | 179 | 181 | 177 | 181 | 24,000 |
2000/03/15 | 175 | 181 | 175 | 181 | 43,000 |
2000/03/14 | 173 | 177 | 173 | 177 | 45,000 |
2000/03/13 | 174 | 176 | 173 | 176 | 38,000 |
2000/03/10 | 191 | 191 | 161 | 169 | 95,000 |
2000/03/09 | 162 | 162 | 161 | 161 | 30,000 |
2000/03/08 | 165 | 165 | 163 | 163 | 35,000 |
2000/03/07 | 162 | 166 | 162 | 165 | 22,000 |
2000/03/06 | 166 | 166 | 163 | 163 | 51,000 |
2000/03/03 | 160 | 163 | 160 | 161 | 24,000 |
2000/03/02 | 158 | 160 | 158 | 160 | 37,000 |
2000/03/01 | 160 | 160 | 156 | 157 | 8,000 |
2000/02/29 | 160 | 160 | 150 | 151 | 25,000 |
2000/02/28 | 148 | 160 | 148 | 160 | 38,000 |
2000/02/25 | 145 | 148 | 145 | 148 | 11,000 |
2000/02/24 | 142 | 145 | 142 | 145 | 14,000 |
2000/02/23 | 141 | 145 | 141 | 144 | 41,000 |
2000/02/22 | 145 | 148 | 140 | 141 | 42,000 |
2000/02/21 | 146 | 150 | 145 | 145 | 20,000 |
2000/02/18 | 150 | 151 | 148 | 148 | 27,000 |
2000/02/17 | 152 | 152 | 147 | 150 | 33,000 |
2000/02/16 | 152 | 153 | 150 | 151 | 58,000 |
2000/02/15 | 157 | 160 | 152 | 152 | 41,000 |
2000/02/14 | 156 | 160 | 156 | 157 | 23,000 |
2000/02/10 | 158 | 159 | 156 | 156 | 31,000 |
2000/02/09 | 160 | 160 | 157 | 157 | 44,000 |
2000/02/08 | 163 | 164 | 160 | 160 | 26,000 |
2000/02/07 | 164 | 165 | 161 | 165 | 52,000 |
2000/02/04 | 165 | 165 | 159 | 161 | 74,000 |
2000/02/03 | 164 | 164 | 158 | 158 | 23,000 |
2000/02/02 | 161 | 164 | 157 | 164 | 31,000 |
2000/02/01 | 159 | 166 | 156 | 160 | 38,000 |
2000/01/31 | 156 | 162 | 156 | 156 | 34,000 |
2000/01/28 | 163 | 164 | 163 | 163 | 21,000 |
2000/01/27 | 168 | 168 | 163 | 163 | 30,000 |
2000/01/26 | 165 | 167 | 165 | 167 | 42,000 |
2000/01/25 | 164 | 168 | 164 | 165 | 15,000 |
2000/01/24 | 171 | 171 | 165 | 169 | 26,000 |
2000/01/21 | 169 | 171 | 167 | 170 | 93,000 |
2000/01/20 | 176 | 176 | 169 | 169 | 40,000 |
2000/01/19 | 171 | 171 | 166 | 166 | 89,000 |
2000/01/18 | 172 | 173 | 165 | 171 | 68,000 |
2000/01/17 | 160 | 170 | 155 | 164 | 56,000 |
2000/01/14 | 154 | 157 | 154 | 154 | 43,000 |
2000/01/13 | 150 | 155 | 150 | 154 | 17,000 |
2000/01/12 | 154 | 156 | 150 | 151 | 31,000 |
2000/01/11 | 145 | 152 | 145 | 152 | 162,000 |
2000/01/07 | 150 | 150 | 143 | 145 | 93,000 |
2000/01/06 | 146 | 151 | 146 | 149 | 19,000 |
2000/01/05 | 155 | 156 | 150 | 156 | 45,000 |
2000/01/04 | 149 | 149 | 145 | 145 | 46,000 |