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 |
---|---|---|---|---|---|
2001/12/28 | 130 | 131 | 124 | 131 | 70,000 |
2001/12/27 | 126 | 130 | 126 | 126 | 25,000 |
2001/12/26 | 127 | 131 | 126 | 126 | 47,000 |
2001/12/25 | 122 | 127 | 122 | 126 | 37,000 |
2001/12/21 | 123 | 124 | 120 | 121 | 74,000 |
2001/12/20 | 115 | 125 | 108 | 121 | 162,000 |
2001/12/19 | 125 | 130 | 115 | 115 | 61,000 |
2001/12/18 | 128 | 133 | 127 | 131 | 63,000 |
2001/12/17 | 138 | 138 | 130 | 130 | 47,000 |
2001/12/14 | 135 | 142 | 130 | 135 | 115,000 |
2001/12/13 | 150 | 150 | 145 | 145 | 33,000 |
2001/12/12 | 155 | 155 | 150 | 150 | 23,000 |
2001/12/11 | 157 | 157 | 152 | 152 | 14,000 |
2001/12/10 | 158 | 159 | 152 | 152 | 18,000 |
2001/12/07 | 158 | 160 | 158 | 158 | 17,000 |
2001/12/06 | 163 | 163 | 158 | 158 | 31,000 |
2001/12/05 | 166 | 170 | 159 | 159 | 33,000 |
2001/12/04 | 167 | 167 | 157 | 157 | 41,000 |
2001/12/03 | 166 | 169 | 165 | 167 | 11,000 |
2001/11/30 | 166 | 167 | 165 | 166 | 24,000 |
2001/11/29 | 168 | 168 | 166 | 166 | 15,000 |
2001/11/28 | 172 | 172 | 168 | 168 | 14,000 |
2001/11/27 | 172 | 172 | 171 | 172 | 16,000 |
2001/11/26 | 167 | 171 | 167 | 171 | 15,000 |
2001/11/22 | 169 | 169 | 165 | 165 | 42,000 |
2001/11/21 | 169 | 169 | 168 | 169 | 7,000 |
2001/11/20 | 170 | 171 | 169 | 169 | 14,000 |
2001/11/19 | 171 | 172 | 169 | 169 | 19,000 |
2001/11/16 | 170 | 173 | 169 | 173 | 24,000 |
2001/11/15 | 171 | 171 | 163 | 169 | 108,000 |
2001/11/14 | 177 | 177 | 171 | 171 | 26,000 |
2001/11/13 | 176 | 180 | 175 | 177 | 60,000 |
2001/11/12 | 173 | 179 | 171 | 179 | 71,000 |
2001/11/09 | 175 | 175 | 169 | 171 | 30,000 |
2001/11/08 | 175 | 176 | 172 | 175 | 27,000 |
2001/11/07 | 175 | 175 | 170 | 175 | 37,000 |
2001/11/06 | 170 | 171 | 169 | 170 | 24,000 |
2001/11/05 | 169 | 170 | 166 | 166 | 54,000 |
2001/11/02 | 170 | 171 | 166 | 166 | 114,000 |
2001/11/01 | 174 | 174 | 170 | 171 | 17,000 |
2001/10/31 | 174 | 174 | 172 | 174 | 38,000 |
2001/10/30 | 174 | 174 | 170 | 172 | 29,000 |
2001/10/29 | 180 | 180 | 175 | 177 | 26,000 |
2001/10/26 | 177 | 180 | 176 | 180 | 42,000 |
2001/10/25 | 181 | 181 | 176 | 178 | 38,000 |
2001/10/24 | 175 | 180 | 175 | 179 | 77,000 |
2001/10/23 | 170 | 173 | 170 | 173 | 27,000 |
2001/10/22 | 170 | 173 | 170 | 172 | 51,000 |
2001/10/19 | 171 | 173 | 170 | 170 | 30,000 |
2001/10/18 | 172 | 172 | 169 | 171 | 65,000 |
2001/10/17 | 171 | 172 | 170 | 172 | 20,000 |
2001/10/16 | 174 | 174 | 170 | 173 | 33,000 |
2001/10/15 | 169 | 174 | 169 | 174 | 46,000 |
2001/10/12 | 181 | 181 | 177 | 179 | 45,000 |
2001/10/11 | 179 | 180 | 178 | 180 | 32,000 |
2001/10/10 | 183 | 183 | 178 | 178 | 7,000 |
2001/10/09 | 182 | 185 | 177 | 185 | 28,000 |
2001/10/05 | 188 | 188 | 180 | 180 | 209,000 |
2001/10/04 | 190 | 190 | 184 | 189 | 48,000 |
2001/10/03 | 183 | 191 | 183 | 185 | 71,000 |
2001/10/02 | 182 | 183 | 175 | 182 | 44,000 |
2001/10/01 | 181 | 181 | 176 | 181 | 21,000 |
2001/09/28 | 177 | 179 | 174 | 178 | 14,000 |
2001/09/27 | 177 | 177 | 169 | 173 | 31,000 |
2001/09/26 | 166 | 177 | 166 | 177 | 71,000 |
2001/09/25 | 177 | 179 | 175 | 176 | 61,000 |
2001/09/21 | 170 | 173 | 169 | 173 | 40,000 |
2001/09/20 | 172 | 173 | 166 | 170 | 49,000 |
2001/09/19 | 171 | 176 | 170 | 175 | 36,000 |
2001/09/18 | 160 | 171 | 160 | 170 | 93,000 |
2001/09/17 | 175 | 175 | 165 | 165 | 68,000 |
2001/09/14 | 180 | 180 | 170 | 176 | 141,000 |
2001/09/13 | 172 | 178 | 168 | 178 | 32,000 |
2001/09/12 | 180 | 180 | 165 | 168 | 118,000 |
2001/09/11 | 190 | 190 | 183 | 183 | 35,000 |
2001/09/10 | 188 | 188 | 185 | 187 | 23,000 |
2001/09/07 | 190 | 191 | 188 | 189 | 32,000 |
2001/09/06 | 195 | 196 | 191 | 191 | 18,000 |
2001/09/05 | 200 | 200 | 193 | 193 | 24,000 |
2001/09/04 | 193 | 196 | 190 | 196 | 55,000 |
2001/09/03 | 200 | 201 | 193 | 196 | 49,000 |
2001/08/31 | 205 | 205 | 201 | 205 | 32,000 |
2001/08/30 | 205 | 208 | 203 | 208 | 27,000 |
2001/08/29 | 207 | 207 | 206 | 207 | 18,000 |
2001/08/28 | 206 | 208 | 206 | 208 | 20,000 |
2001/08/27 | 208 | 209 | 205 | 206 | 53,000 |
2001/08/24 | 205 | 206 | 205 | 206 | 35,000 |
2001/08/23 | 204 | 209 | 204 | 206 | 10,000 |
2001/08/22 | 201 | 209 | 201 | 209 | 18,000 |
2001/08/21 | 209 | 209 | 200 | 202 | 25,000 |
2001/08/20 | 200 | 205 | 200 | 205 | 26,000 |
2001/08/17 | 200 | 207 | 200 | 207 | 20,000 |
2001/08/16 | 205 | 207 | 203 | 204 | 21,000 |
2001/08/15 | 207 | 207 | 205 | 205 | 4,000 |
2001/08/14 | 208 | 208 | 206 | 207 | 11,000 |
2001/08/13 | 205 | 208 | 203 | 208 | 13,000 |
2001/08/10 | 209 | 209 | 203 | 205 | 25,000 |
2001/08/09 | 207 | 207 | 206 | 206 | 23,000 |
2001/08/08 | 209 | 209 | 207 | 207 | 42,000 |
2001/08/07 | 208 | 210 | 206 | 210 | 19,000 |
2001/08/06 | 210 | 210 | 206 | 209 | 26,000 |
2001/08/03 | 209 | 210 | 206 | 209 | 19,000 |
2001/08/02 | 208 | 209 | 207 | 207 | 42,000 |
2001/08/01 | 207 | 209 | 205 | 208 | 19,000 |
2001/07/31 | 205 | 206 | 203 | 206 | 13,000 |
2001/07/30 | 208 | 209 | 203 | 203 | 42,000 |
2001/07/27 | 210 | 210 | 202 | 205 | 30,000 |
2001/07/26 | 210 | 210 | 207 | 210 | 18,000 |
2001/07/25 | 201 | 209 | 201 | 208 | 32,000 |
2001/07/24 | 200 | 201 | 198 | 199 | 40,000 |
2001/07/23 | 205 | 210 | 200 | 205 | 27,000 |
2001/07/19 | 205 | 210 | 205 | 210 | 26,000 |
2001/07/18 | 208 | 208 | 205 | 205 | 18,000 |
2001/07/17 | 211 | 211 | 208 | 208 | 24,000 |
2001/07/16 | 215 | 215 | 213 | 213 | 5,000 |
2001/07/13 | 211 | 211 | 208 | 211 | 22,000 |
2001/07/12 | 206 | 210 | 206 | 210 | 28,000 |
2001/07/11 | 209 | 210 | 205 | 210 | 23,000 |
2001/07/10 | 207 | 210 | 207 | 210 | 26,000 |
2001/07/09 | 212 | 212 | 207 | 207 | 28,000 |
2001/07/06 | 214 | 214 | 211 | 211 | 40,000 |
2001/07/05 | 218 | 218 | 215 | 215 | 37,000 |
2001/07/04 | 218 | 218 | 217 | 218 | 14,000 |
2001/07/03 | 221 | 221 | 217 | 220 | 5,000 |
2001/07/02 | 216 | 221 | 216 | 221 | 23,000 |
2001/06/29 | 222 | 222 | 217 | 221 | 34,000 |
2001/06/28 | 220 | 222 | 217 | 221 | 57,000 |
2001/06/27 | 220 | 222 | 220 | 220 | 46,000 |
2001/06/26 | 219 | 219 | 216 | 219 | 42,000 |
2001/06/25 | 217 | 219 | 212 | 219 | 29,000 |
2001/06/22 | 218 | 218 | 216 | 217 | 22,000 |
2001/06/21 | 206 | 208 | 201 | 208 | 29,000 |
2001/06/20 | 208 | 208 | 190 | 205 | 77,000 |
2001/06/19 | 214 | 215 | 208 | 208 | 72,000 |
2001/06/18 | 217 | 218 | 215 | 215 | 20,000 |
2001/06/15 | 221 | 222 | 221 | 221 | 40,000 |
2001/06/14 | 225 | 225 | 223 | 224 | 33,000 |
2001/06/13 | 222 | 225 | 221 | 225 | 30,000 |
2001/06/12 | 225 | 226 | 221 | 221 | 38,000 |
2001/06/11 | 222 | 226 | 222 | 225 | 48,000 |
2001/06/08 | 217 | 228 | 217 | 224 | 165,000 |
2001/06/07 | 221 | 221 | 218 | 220 | 12,000 |
2001/06/06 | 219 | 224 | 219 | 224 | 43,000 |
2001/06/05 | 225 | 225 | 217 | 219 | 43,000 |
2001/06/04 | 218 | 220 | 218 | 219 | 23,000 |
2001/06/01 | 220 | 221 | 220 | 220 | 37,000 |
2001/05/31 | 220 | 221 | 220 | 220 | 23,000 |
2001/05/30 | 224 | 224 | 220 | 221 | 53,000 |
2001/05/29 | 224 | 225 | 220 | 225 | 104,000 |
2001/05/28 | 220 | 224 | 220 | 224 | 57,000 |
2001/05/25 | 224 | 226 | 222 | 222 | 58,000 |
2001/05/24 | 224 | 225 | 220 | 220 | 29,000 |
2001/05/23 | 221 | 225 | 221 | 225 | 36,000 |
2001/05/22 | 225 | 225 | 220 | 221 | 43,000 |
2001/05/21 | 225 | 227 | 225 | 225 | 27,000 |
2001/05/18 | 225 | 230 | 223 | 225 | 71,000 |
2001/05/17 | 225 | 225 | 218 | 218 | 49,000 |
2001/05/16 | 217 | 220 | 217 | 220 | 17,000 |
2001/05/15 | 218 | 219 | 217 | 217 | 9,000 |
2001/05/14 | 223 | 224 | 219 | 220 | 22,000 |
2001/05/11 | 225 | 225 | 223 | 223 | 15,000 |
2001/05/10 | 221 | 225 | 221 | 225 | 23,000 |
2001/05/09 | 223 | 223 | 222 | 223 | 23,000 |
2001/05/08 | 232 | 232 | 219 | 222 | 75,000 |
2001/05/07 | 236 | 236 | 232 | 234 | 61,000 |
2001/05/02 | 230 | 237 | 230 | 237 | 105,000 |
2001/05/01 | 234 | 238 | 230 | 235 | 121,000 |
2001/04/27 | 236 | 236 | 226 | 231 | 76,000 |
2001/04/26 | 223 | 239 | 222 | 239 | 362,000 |
2001/04/25 | 219 | 222 | 218 | 219 | 87,000 |
2001/04/24 | 219 | 220 | 215 | 220 | 45,000 |
2001/04/23 | 221 | 221 | 219 | 219 | 17,000 |
2001/04/20 | 221 | 223 | 220 | 221 | 27,000 |
2001/04/19 | 218 | 223 | 218 | 222 | 52,000 |
2001/04/18 | 218 | 222 | 218 | 222 | 39,000 |
2001/04/17 | 220 | 223 | 217 | 217 | 42,000 |
2001/04/16 | 217 | 219 | 217 | 218 | 32,000 |
2001/04/13 | 219 | 219 | 216 | 216 | 32,000 |
2001/04/12 | 219 | 220 | 217 | 217 | 18,000 |
2001/04/11 | 215 | 218 | 215 | 217 | 33,000 |
2001/04/10 | 213 | 220 | 213 | 214 | 45,000 |
2001/04/09 | 216 | 216 | 213 | 213 | 58,000 |
2001/04/06 | 227 | 227 | 215 | 217 | 111,000 |
2001/04/05 | 220 | 228 | 220 | 220 | 221,000 |
2001/04/04 | 203 | 220 | 203 | 216 | 178,000 |
2001/04/03 | 202 | 202 | 200 | 201 | 43,000 |
2001/04/02 | 196 | 196 | 191 | 195 | 62,000 |
2001/03/30 | 207 | 207 | 202 | 202 | 23,000 |
2001/03/29 | 207 | 209 | 206 | 209 | 50,000 |
2001/03/28 | 211 | 213 | 207 | 207 | 27,000 |
2001/03/27 | 214 | 215 | 208 | 209 | 36,000 |
2001/03/26 | 208 | 216 | 206 | 216 | 86,000 |
2001/03/23 | 205 | 205 | 199 | 204 | 51,000 |
2001/03/22 | 200 | 201 | 196 | 197 | 46,000 |
2001/03/21 | 191 | 196 | 191 | 196 | 50,000 |
2001/03/19 | 188 | 192 | 188 | 191 | 39,000 |
2001/03/16 | 193 | 195 | 193 | 193 | 15,000 |
2001/03/15 | 191 | 193 | 185 | 193 | 34,000 |
2001/03/14 | 194 | 194 | 191 | 193 | 55,000 |
2001/03/13 | 191 | 195 | 190 | 195 | 33,000 |
2001/03/12 | 200 | 200 | 196 | 198 | 25,000 |
2001/03/09 | 204 | 204 | 193 | 200 | 56,000 |
2001/03/08 | 193 | 194 | 193 | 194 | 22,000 |
2001/03/07 | 195 | 195 | 193 | 193 | 4,000 |
2001/03/06 | 192 | 194 | 192 | 194 | 16,000 |
2001/03/05 | 197 | 197 | 191 | 191 | 25,000 |
2001/03/02 | 199 | 199 | 192 | 192 | 22,000 |
2001/03/01 | 196 | 198 | 192 | 198 | 44,000 |
2001/02/28 | 199 | 203 | 199 | 199 | 47,000 |
2001/02/27 | 198 | 200 | 198 | 199 | 46,000 |
2001/02/26 | 196 | 198 | 196 | 198 | 16,000 |
2001/02/23 | 190 | 195 | 190 | 195 | 21,000 |
2001/02/22 | 194 | 194 | 190 | 190 | 24,000 |
2001/02/21 | 195 | 195 | 191 | 193 | 25,000 |
2001/02/20 | 193 | 196 | 193 | 193 | 21,000 |
2001/02/19 | 194 | 194 | 192 | 193 | 19,000 |
2001/02/16 | 199 | 199 | 196 | 197 | 20,000 |
2001/02/15 | 195 | 198 | 190 | 194 | 42,000 |
2001/02/14 | 188 | 194 | 188 | 194 | 59,000 |
2001/02/13 | 189 | 189 | 186 | 188 | 62,000 |
2001/02/09 | 189 | 192 | 185 | 189 | 63,000 |
2001/02/08 | 192 | 192 | 188 | 189 | 30,000 |
2001/02/07 | 190 | 192 | 189 | 191 | 24,000 |
2001/02/06 | 191 | 193 | 189 | 191 | 15,000 |
2001/02/05 | 198 | 198 | 188 | 190 | 45,000 |
2001/02/02 | 190 | 193 | 190 | 193 | 12,000 |
2001/02/01 | 191 | 192 | 191 | 192 | 18,000 |
2001/01/31 | 191 | 195 | 191 | 195 | 16,000 |
2001/01/30 | 193 | 193 | 190 | 192 | 9,000 |
2001/01/29 | 193 | 193 | 189 | 189 | 27,000 |
2001/01/26 | 187 | 190 | 187 | 190 | 12,000 |
2001/01/25 | 188 | 188 | 187 | 187 | 19,000 |
2001/01/24 | 190 | 191 | 188 | 191 | 25,000 |
2001/01/23 | 186 | 190 | 185 | 190 | 87,000 |
2001/01/22 | 193 | 193 | 189 | 190 | 37,000 |
2001/01/19 | 195 | 201 | 195 | 196 | 15,000 |
2001/01/18 | 191 | 200 | 191 | 195 | 29,000 |
2001/01/17 | 194 | 194 | 190 | 191 | 32,000 |
2001/01/16 | 188 | 195 | 187 | 194 | 29,000 |
2001/01/15 | 183 | 190 | 183 | 189 | 15,000 |
2001/01/12 | 185 | 188 | 185 | 188 | 7,000 |
2001/01/11 | 187 | 189 | 185 | 187 | 36,000 |
2001/01/10 | 190 | 190 | 185 | 189 | 27,000 |
2001/01/09 | 190 | 194 | 187 | 190 | 18,000 |
2001/01/05 | 205 | 205 | 192 | 192 | 54,000 |
2001/01/04 | 198 | 198 | 190 | 190 | 7,000 |