日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 156 156 152 153 16,000
2002/12/27 148 152 148 152 81,000
2002/12/26 146 148 146 146 30,000
2002/12/25 145 147 145 146 61,000
2002/12/24 147 147 142 145 104,000
2002/12/20 145 148 145 148 101,000
2002/12/19 142 145 141 145 59,000
2002/12/18 145 146 144 144 57,000
2002/12/17 145 145 144 144 24,000
2002/12/16 145 147 145 146 39,000
2002/12/13 147 148 147 148 144,000
2002/12/12 147 148 147 147 35,000
2002/12/11 150 150 147 148 39,000
2002/12/10 147 150 147 150 45,000
2002/12/09 146 148 146 147 41,000
2002/12/06 145 150 145 149 74,000
2002/12/05 145 150 144 148 90,000
2002/12/04 147 149 144 144 184,000
2002/12/03 152 153 147 147 92,000
2002/12/02 151 153 150 151 196,000
2002/11/29 150 150 147 147 100,000
2002/11/28 150 151 147 150 129,000
2002/11/27 141 150 140 150 163,000
2002/11/26 141 145 141 143 222,000
2002/11/25 133 140 133 140 108,000
2002/11/22 133 135 133 133 87,000
2002/11/21 130 134 130 132 47,000
2002/11/20 126 130 126 130 49,000
2002/11/19 131 132 126 126 32,000
2002/11/18 134 135 130 133 33,000
2002/11/15 130 133 130 133 52,000
2002/11/14 136 136 129 129 42,000
2002/11/13 137 137 136 136 29,000
2002/11/12 136 138 136 137 28,000
2002/11/11 138 139 136 137 21,000
2002/11/08 139 139 138 138 12,000
2002/11/07 140 140 138 140 24,000
2002/11/06 139 140 138 138 33,000
2002/11/05 139 139 136 137 71,000
2002/11/01 135 137 135 136 34,000
2002/10/31 139 139 136 136 33,000
2002/10/30 136 139 136 139 25,000
2002/10/29 140 140 136 137 22,000
2002/10/28 138 140 137 140 18,000
2002/10/25 139 140 139 140 20,000
2002/10/24 136 137 135 135 16,000
2002/10/23 140 140 136 136 36,000
2002/10/22 141 142 140 140 14,000
2002/10/21 140 143 140 143 19,000
2002/10/18 140 143 140 142 18,000
2002/10/17 141 143 139 139 41,000
2002/10/16 144 144 141 141 21,000
2002/10/15 137 140 136 139 25,000
2002/10/11 134 138 130 136 54,000
2002/10/10 128 128 124 124 107,000
2002/10/09 136 136 127 127 62,000
2002/10/08 138 139 135 135 58,000
2002/10/07 145 145 137 137 49,000
2002/10/04 141 146 141 145 18,000
2002/10/03 149 149 145 145 26,000
2002/10/02 149 149 147 147 5,000
2002/10/01 153 153 148 149 25,000
2002/09/30 150 153 150 153 20,000
2002/09/27 152 153 151 152 21,000
2002/09/26 149 151 148 148 25,000
2002/09/25 149 153 149 149 14,000
2002/09/24 151 160 150 152 103,000
2002/09/20 148 152 148 152 37,000
2002/09/19 145 151 145 151 93,000
2002/09/18 147 147 143 145 11,000
2002/09/17 142 148 142 148 43,000
2002/09/13 142 146 142 143 101,000
2002/09/12 145 148 145 145 25,000
2002/09/11 145 148 144 145 44,000
2002/09/10 148 149 145 145 23,000
2002/09/09 147 147 145 145 25,000
2002/09/06 147 147 143 143 36,000
2002/09/05 148 148 145 148 44,000
2002/09/04 148 148 146 148 47,000
2002/09/03 152 152 148 148 29,000
2002/09/02 152 152 150 151 26,000
2002/08/30 149 152 149 150 23,000
2002/08/29 153 153 150 150 18,000
2002/08/28 154 155 151 155 15,000
2002/08/27 155 155 151 155 22,000
2002/08/26 150 155 150 155 24,000
2002/08/23 152 154 151 154 14,000
2002/08/22 150 153 149 153 59,000
2002/08/21 148 153 148 150 36,000
2002/08/20 151 153 148 153 21,000
2002/08/19 153 154 149 150 26,000
2002/08/16 150 152 149 152 11,000
2002/08/15 150 152 149 150 11,000
2002/08/14 151 152 149 149 15,000
2002/08/13 151 151 149 149 18,000
2002/08/12 154 154 150 150 10,000
2002/08/09 154 154 149 154 27,000
2002/08/08 152 152 151 151 17,000
2002/08/07 148 149 148 148 5,000
2002/08/06 147 150 147 148 20,000
2002/08/05 150 150 148 148 24,000
2002/08/02 148 151 146 147 40,000
2002/08/01 149 149 148 148 28,000
2002/07/31 155 155 149 149 39,000
2002/07/30 159 159 153 155 20,000
2002/07/29 150 160 148 160 70,000
2002/07/26 150 154 149 154 29,000
2002/07/25 151 155 149 149 26,000
2002/07/24 149 151 148 148 26,000
2002/07/23 152 154 149 154 20,000
2002/07/22 148 153 148 153 30,000
2002/07/19 151 151 148 148 29,000
2002/07/18 152 152 150 150 19,000
2002/07/17 150 152 150 151 44,000
2002/07/16 151 153 150 152 19,000
2002/07/15 155 155 151 151 19,000
2002/07/12 153 156 153 155 38,000
2002/07/11 153 156 153 153 29,000
2002/07/10 155 158 153 153 48,000
2002/07/09 153 155 153 154 43,000
2002/07/08 156 157 153 153 47,000
2002/07/05 162 162 155 155 49,000
2002/07/04 156 156 155 156 24,000
2002/07/03 150 157 150 156 43,000
2002/07/02 148 152 148 150 24,000
2002/07/01 148 151 148 148 40,000
2002/06/28 150 150 148 148 23,000
2002/06/27 148 149 146 146 30,000
2002/06/26 150 150 146 147 19,000
2002/06/25 150 153 149 150 27,000
2002/06/24 147 151 146 150 25,000
2002/06/21 149 149 146 147 25,000
2002/06/20 148 149 146 149 46,000
2002/06/19 146 150 146 150 26,000
2002/06/18 150 155 146 146 29,000
2002/06/17 150 151 145 148 29,000
2002/06/14 149 153 149 150 132,000
2002/06/13 157 157 153 154 24,000
2002/06/12 155 156 154 154 20,000
2002/06/11 156 158 156 156 17,000
2002/06/10 157 157 156 156 24,000
2002/06/07 157 158 155 156 12,000
2002/06/06 163 167 158 158 65,000
2002/06/05 162 165 160 162 57,000
2002/06/04 163 163 160 161 32,000
2002/06/03 165 165 163 163 9,000
2002/05/31 165 168 160 165 63,000
2002/05/30 168 168 165 167 45,000
2002/05/29 164 168 162 168 41,000
2002/05/28 165 170 162 170 92,000
2002/05/27 163 168 163 165 60,000
2002/05/24 161 163 161 163 41,000
2002/05/23 164 165 159 160 121,000
2002/05/22 151 169 151 164 210,000
2002/05/21 151 153 151 152 24,000
2002/05/20 148 151 148 151 37,000
2002/05/17 148 148 146 146 25,000
2002/05/16 145 148 144 148 32,000
2002/05/15 145 146 145 145 22,000
2002/05/14 146 146 146 146 11,000
2002/05/13 146 146 145 146 11,000
2002/05/10 147 147 146 146 16,000
2002/05/09 152 152 146 147 17,000
2002/05/08 148 151 148 148 14,000
2002/05/07 151 151 147 147 21,000
2002/05/02 149 150 147 147 23,000
2002/05/01 151 151 147 147 22,000
2002/04/30 154 154 152 152 12,000
2002/04/26 154 157 153 154 24,000
2002/04/25 154 155 153 154 25,000
2002/04/24 146 150 146 147 18,000
2002/04/23 146 150 146 148 26,000
2002/04/22 147 148 146 148 29,000
2002/04/19 148 150 148 148 29,000
2002/04/18 149 150 147 148 23,000
2002/04/17 146 148 146 147 22,000
2002/04/16 146 148 146 148 4,000
2002/04/15 148 150 146 150 6,000
2002/04/12 145 150 145 146 25,000
2002/04/11 150 150 150 150 2,000
2002/04/10 153 154 150 154 27,000
2002/04/09 154 154 151 154 22,000
2002/04/08 156 156 154 154 18,000
2002/04/05 151 154 150 154 37,000
2002/04/04 146 149 145 149 42,000
2002/04/03 149 149 144 146 15,000
2002/04/02 142 145 142 144 20,000
2002/04/01 150 150 141 143 31,000
2002/03/29 145 150 145 146 28,000
2002/03/28 155 155 150 150 15,000
2002/03/27 150 153 149 153 18,000
2002/03/26 150 152 150 152 22,000
2002/03/25 163 163 160 160 95,000
2002/03/22 158 163 158 163 99,000
2002/03/20 158 160 157 157 97,000
2002/03/19 157 159 157 157 112,000
2002/03/18 158 158 155 156 46,000
2002/03/15 153 155 152 155 39,000
2002/03/14 157 157 153 153 26,000
2002/03/13 158 159 156 157 28,000
2002/03/12 160 161 158 158 27,000
2002/03/11 155 158 155 158 50,000
2002/03/08 156 159 156 156 121,000
2002/03/07 160 160 155 156 42,000
2002/03/06 158 158 156 158 35,000
2002/03/05 165 165 158 158 29,000
2002/03/04 156 162 156 160 96,000
2002/03/01 154 155 152 155 45,000
2002/02/28 154 155 150 154 51,000
2002/02/27 145 149 144 148 63,000
2002/02/26 144 144 144 144 11,000
2002/02/25 144 145 143 144 15,000
2002/02/22 147 147 143 143 7,000
2002/02/21 144 146 142 143 19,000
2002/02/20 141 141 140 141 27,000
2002/02/19 141 144 141 142 25,000
2002/02/18 143 143 141 142 16,000
2002/02/15 142 142 140 140 11,000
2002/02/14 141 145 141 142 31,000
2002/02/13 138 141 138 141 43,000
2002/02/12 134 138 134 138 27,000
2002/02/08 138 138 133 138 32,000
2002/02/07 133 133 133 133 5,000
2002/02/06 131 133 131 133 15,000
2002/02/05 134 135 131 135 25,000
2002/02/04 131 135 131 135 9,000
2002/02/01 133 137 133 133 19,000
2002/01/31 132 137 130 137 23,000
2002/01/30 130 131 129 131 43,000
2002/01/29 136 136 133 134 15,000
2002/01/28 137 137 135 136 33,000
2002/01/25 138 138 137 137 26,000
2002/01/24 137 140 135 138 29,000
2002/01/23 140 141 140 140 9,000
2002/01/22 140 142 140 142 34,000
2002/01/21 137 140 137 139 26,000
2002/01/18 139 140 136 138 63,000
2002/01/17 135 139 135 137 62,000
2002/01/16 137 137 133 135 24,000
2002/01/15 128 135 128 128 60,000
2002/01/11 130 130 125 126 63,000
2002/01/10 132 132 129 129 27,000
2002/01/09 132 132 129 130 16,000
2002/01/08 136 136 132 132 23,000
2002/01/07 141 141 135 136 60,000
2002/01/04 137 137 126 126 28,000

このページの先頭へ