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 |
|---|---|---|---|---|---|
| 2003/12/30 | 300 | 300 | 296 | 296 | 203,000 |
| 2003/12/29 | 293 | 298 | 293 | 297 | 283,000 |
| 2003/12/26 | 288 | 293 | 284 | 290 | 443,000 |
| 2003/12/25 | 266 | 283 | 266 | 283 | 556,000 |
| 2003/12/24 | 265 | 267 | 263 | 263 | 108,000 |
| 2003/12/22 | 261 | 266 | 260 | 263 | 154,000 |
| 2003/12/19 | 257 | 261 | 257 | 259 | 96,000 |
| 2003/12/18 | 260 | 261 | 258 | 259 | 65,000 |
| 2003/12/17 | 267 | 267 | 260 | 263 | 107,000 |
| 2003/12/16 | 262 | 266 | 261 | 262 | 71,000 |
| 2003/12/15 | 266 | 267 | 264 | 266 | 79,000 |
| 2003/12/12 | 256 | 263 | 256 | 260 | 187,000 |
| 2003/12/11 | 267 | 268 | 258 | 261 | 117,000 |
| 2003/12/10 | 277 | 277 | 268 | 270 | 89,000 |
| 2003/12/09 | 282 | 282 | 276 | 277 | 97,000 |
| 2003/12/08 | 275 | 280 | 275 | 277 | 90,000 |
| 2003/12/05 | 277 | 279 | 275 | 277 | 143,000 |
| 2003/12/04 | 274 | 274 | 271 | 272 | 69,000 |
| 2003/12/03 | 266 | 272 | 266 | 271 | 101,000 |
| 2003/12/02 | 273 | 273 | 270 | 273 | 62,000 |
| 2003/12/01 | 257 | 272 | 257 | 270 | 90,000 |
| 2003/11/28 | 276 | 276 | 271 | 272 | 80,000 |
| 2003/11/27 | 266 | 272 | 266 | 271 | 85,000 |
| 2003/11/26 | 258 | 267 | 255 | 263 | 96,000 |
| 2003/11/25 | 265 | 265 | 250 | 254 | 88,000 |
| 2003/11/21 | 250 | 257 | 246 | 250 | 103,000 |
| 2003/11/20 | 241 | 249 | 241 | 245 | 105,000 |
| 2003/11/19 | 238 | 243 | 236 | 240 | 141,000 |
| 2003/11/18 | 240 | 247 | 235 | 238 | 206,000 |
| 2003/11/17 | 255 | 255 | 245 | 247 | 201,000 |
| 2003/11/14 | 274 | 282 | 270 | 270 | 187,000 |
| 2003/11/13 | 284 | 284 | 278 | 284 | 58,000 |
| 2003/11/12 | 273 | 284 | 272 | 275 | 82,000 |
| 2003/11/11 | 293 | 294 | 269 | 274 | 207,000 |
| 2003/11/10 | 303 | 303 | 296 | 300 | 33,000 |
| 2003/11/07 | 305 | 305 | 300 | 302 | 58,000 |
| 2003/11/06 | 302 | 305 | 299 | 302 | 73,000 |
| 2003/11/05 | 301 | 302 | 300 | 302 | 40,000 |
| 2003/11/04 | 300 | 303 | 299 | 302 | 52,000 |
| 2003/10/31 | 300 | 300 | 296 | 299 | 88,000 |
| 2003/10/30 | 299 | 305 | 299 | 301 | 58,000 |
| 2003/10/29 | 304 | 306 | 299 | 300 | 107,000 |
| 2003/10/28 | 305 | 305 | 302 | 304 | 26,000 |
| 2003/10/27 | 304 | 307 | 300 | 305 | 64,000 |
| 2003/10/24 | 299 | 301 | 298 | 300 | 65,000 |
| 2003/10/23 | 309 | 309 | 297 | 297 | 167,000 |
| 2003/10/22 | 320 | 320 | 312 | 314 | 122,000 |
| 2003/10/21 | 316 | 320 | 312 | 317 | 205,000 |
| 2003/10/20 | 307 | 315 | 306 | 311 | 182,000 |
| 2003/10/17 | 303 | 305 | 302 | 303 | 159,000 |
| 2003/10/16 | 298 | 308 | 298 | 305 | 166,000 |
| 2003/10/15 | 301 | 302 | 295 | 298 | 121,000 |
| 2003/10/14 | 302 | 302 | 299 | 299 | 148,000 |
| 2003/10/10 | 300 | 302 | 298 | 302 | 132,000 |
| 2003/10/09 | 306 | 310 | 300 | 302 | 77,000 |
| 2003/10/08 | 311 | 311 | 302 | 311 | 50,000 |
| 2003/10/07 | 315 | 316 | 306 | 311 | 63,000 |
| 2003/10/06 | 314 | 314 | 310 | 314 | 129,000 |
| 2003/10/03 | 305 | 307 | 302 | 307 | 95,000 |
| 2003/10/02 | 298 | 305 | 296 | 305 | 152,000 |
| 2003/10/01 | 299 | 299 | 295 | 296 | 131,000 |
| 2003/09/30 | 304 | 311 | 304 | 307 | 70,000 |
| 2003/09/29 | 299 | 303 | 296 | 303 | 65,000 |
| 2003/09/26 | 299 | 302 | 294 | 302 | 128,000 |
| 2003/09/25 | 300 | 303 | 289 | 303 | 97,000 |
| 2003/09/24 | 311 | 311 | 304 | 305 | 115,000 |
| 2003/09/22 | 323 | 323 | 310 | 314 | 101,000 |
| 2003/09/19 | 329 | 331 | 320 | 321 | 136,000 |
| 2003/09/18 | 335 | 336 | 325 | 328 | 118,000 |
| 2003/09/17 | 340 | 340 | 333 | 333 | 110,000 |
| 2003/09/16 | 335 | 339 | 332 | 338 | 181,000 |
| 2003/09/12 | 335 | 335 | 327 | 334 | 189,000 |
| 2003/09/11 | 330 | 334 | 328 | 330 | 104,000 |
| 2003/09/10 | 329 | 335 | 329 | 335 | 169,000 |
| 2003/09/09 | 330 | 334 | 325 | 334 | 198,000 |
| 2003/09/08 | 335 | 335 | 311 | 330 | 237,000 |
| 2003/09/05 | 337 | 340 | 336 | 337 | 134,000 |
| 2003/09/04 | 339 | 341 | 332 | 336 | 248,000 |
| 2003/09/03 | 339 | 340 | 334 | 336 | 249,000 |
| 2003/09/02 | 345 | 350 | 338 | 339 | 418,000 |
| 2003/09/01 | 340 | 344 | 335 | 343 | 453,000 |
| 2003/08/29 | 328 | 335 | 328 | 332 | 232,000 |
| 2003/08/28 | 335 | 337 | 330 | 332 | 223,000 |
| 2003/08/27 | 334 | 338 | 333 | 335 | 204,000 |
| 2003/08/26 | 331 | 338 | 329 | 336 | 228,000 |
| 2003/08/25 | 333 | 338 | 332 | 333 | 203,000 |
| 2003/08/22 | 344 | 347 | 337 | 338 | 314,000 |
| 2003/08/21 | 339 | 349 | 336 | 341 | 334,000 |
| 2003/08/20 | 348 | 358 | 344 | 347 | 1,615,000 |
| 2003/08/19 | 331 | 349 | 329 | 348 | 2,121,000 |
| 2003/08/18 | 326 | 332 | 326 | 329 | 289,000 |
| 2003/08/15 | 330 | 334 | 324 | 326 | 361,000 |
| 2003/08/14 | 319 | 324 | 318 | 323 | 207,000 |
| 2003/08/13 | 318 | 324 | 310 | 324 | 258,000 |
| 2003/08/12 | 324 | 324 | 315 | 320 | 159,000 |
| 2003/08/11 | 319 | 321 | 316 | 321 | 157,000 |
| 2003/08/08 | 322 | 335 | 320 | 323 | 669,000 |
| 2003/08/07 | 325 | 328 | 316 | 318 | 118,000 |
| 2003/08/06 | 316 | 323 | 316 | 321 | 113,000 |
| 2003/08/05 | 330 | 330 | 322 | 325 | 181,000 |
| 2003/08/04 | 322 | 330 | 320 | 330 | 313,000 |
| 2003/08/01 | 322 | 327 | 318 | 322 | 267,000 |
| 2003/07/31 | 330 | 331 | 312 | 316 | 398,000 |
| 2003/07/30 | 314 | 339 | 314 | 332 | 900,000 |
| 2003/07/29 | 330 | 330 | 319 | 323 | 398,000 |
| 2003/07/28 | 317 | 328 | 315 | 326 | 626,000 |
| 2003/07/25 | 310 | 318 | 308 | 312 | 347,000 |
| 2003/07/24 | 306 | 316 | 306 | 315 | 603,000 |
| 2003/07/23 | 290 | 298 | 288 | 296 | 174,000 |
| 2003/07/22 | 288 | 289 | 285 | 286 | 87,000 |
| 2003/07/18 | 271 | 289 | 271 | 283 | 246,000 |
| 2003/07/17 | 291 | 296 | 278 | 278 | 324,000 |
| 2003/07/16 | 309 | 312 | 300 | 302 | 259,000 |
| 2003/07/15 | 317 | 317 | 310 | 311 | 206,000 |
| 2003/07/14 | 310 | 319 | 310 | 315 | 222,000 |
| 2003/07/11 | 322 | 324 | 313 | 320 | 342,000 |
| 2003/07/10 | 320 | 335 | 319 | 324 | 1,702,000 |
| 2003/07/09 | 310 | 320 | 305 | 320 | 438,000 |
| 2003/07/08 | 316 | 318 | 305 | 315 | 518,000 |
| 2003/07/07 | 320 | 320 | 313 | 315 | 450,000 |
| 2003/07/04 | 295 | 312 | 291 | 310 | 508,000 |
| 2003/07/03 | 325 | 325 | 293 | 294 | 1,038,000 |
| 2003/07/02 | 311 | 324 | 309 | 315 | 2,480,000 |
| 2003/07/01 | 296 | 309 | 288 | 302 | 2,395,000 |
| 2003/06/30 | 280 | 289 | 278 | 286 | 1,069,000 |
| 2003/06/27 | 275 | 278 | 273 | 278 | 469,000 |
| 2003/06/26 | 266 | 274 | 264 | 270 | 391,000 |
| 2003/06/25 | 265 | 270 | 262 | 269 | 153,000 |
| 2003/06/24 | 260 | 268 | 257 | 265 | 178,000 |
| 2003/06/23 | 270 | 271 | 266 | 269 | 245,000 |
| 2003/06/20 | 265 | 274 | 263 | 271 | 274,000 |
| 2003/06/19 | 271 | 272 | 262 | 269 | 294,000 |
| 2003/06/18 | 275 | 275 | 267 | 270 | 233,000 |
| 2003/06/17 | 280 | 282 | 272 | 275 | 1,081,000 |
| 2003/06/16 | 258 | 277 | 253 | 268 | 946,000 |
| 2003/06/13 | 263 | 263 | 257 | 260 | 233,000 |
| 2003/06/12 | 265 | 268 | 258 | 262 | 300,000 |
| 2003/06/11 | 276 | 277 | 263 | 264 | 848,000 |
| 2003/06/10 | 263 | 278 | 260 | 271 | 1,784,000 |
| 2003/06/09 | 248 | 271 | 246 | 268 | 2,625,000 |
| 2003/06/06 | 233 | 239 | 231 | 239 | 765,000 |
| 2003/06/05 | 229 | 230 | 225 | 229 | 147,000 |
| 2003/06/04 | 233 | 234 | 226 | 228 | 189,000 |
| 2003/06/03 | 230 | 236 | 227 | 232 | 980,000 |
| 2003/06/02 | 228 | 228 | 220 | 225 | 430,000 |
| 2003/05/30 | 219 | 219 | 215 | 217 | 75,000 |
| 2003/05/29 | 218 | 219 | 214 | 219 | 96,000 |
| 2003/05/28 | 215 | 216 | 211 | 214 | 87,000 |
| 2003/05/27 | 215 | 216 | 211 | 212 | 73,000 |
| 2003/05/26 | 219 | 220 | 214 | 218 | 180,000 |
| 2003/05/23 | 220 | 223 | 217 | 219 | 116,000 |
| 2003/05/22 | 222 | 225 | 215 | 221 | 446,000 |
| 2003/05/21 | 217 | 229 | 215 | 223 | 575,000 |
| 2003/05/20 | 206 | 216 | 206 | 210 | 72,000 |
| 2003/05/19 | 215 | 217 | 207 | 207 | 99,000 |
| 2003/05/16 | 213 | 217 | 211 | 213 | 72,000 |
| 2003/05/15 | 219 | 219 | 207 | 213 | 98,000 |
| 2003/05/14 | 218 | 223 | 213 | 220 | 186,000 |
| 2003/05/13 | 220 | 227 | 219 | 223 | 468,000 |
| 2003/05/12 | 209 | 222 | 205 | 217 | 368,000 |
| 2003/05/09 | 203 | 207 | 203 | 207 | 73,000 |
| 2003/05/08 | 204 | 205 | 203 | 204 | 53,000 |
| 2003/05/07 | 212 | 212 | 203 | 208 | 133,000 |
| 2003/05/06 | 204 | 210 | 203 | 207 | 173,000 |
| 2003/05/02 | 202 | 204 | 200 | 202 | 108,000 |
| 2003/05/01 | 203 | 203 | 200 | 203 | 90,000 |
| 2003/04/30 | 205 | 205 | 201 | 203 | 106,000 |
| 2003/04/28 | 202 | 202 | 196 | 200 | 73,000 |
| 2003/04/25 | 202 | 207 | 196 | 199 | 217,000 |
| 2003/04/24 | 210 | 212 | 202 | 203 | 370,000 |
| 2003/04/23 | 222 | 224 | 215 | 215 | 521,000 |
| 2003/04/22 | 232 | 232 | 216 | 220 | 781,000 |
| 2003/04/21 | 223 | 233 | 223 | 228 | 1,357,000 |
| 2003/04/18 | 210 | 222 | 206 | 222 | 2,256,000 |
| 2003/04/17 | 202 | 202 | 199 | 201 | 181,000 |
| 2003/04/16 | 205 | 206 | 200 | 203 | 350,000 |
| 2003/04/15 | 207 | 207 | 201 | 205 | 295,000 |
| 2003/04/14 | 205 | 208 | 203 | 204 | 652,000 |
| 2003/04/11 | 205 | 206 | 199 | 202 | 834,000 |
| 2003/04/10 | 190 | 201 | 186 | 196 | 534,000 |
| 2003/04/09 | 192 | 195 | 187 | 190 | 86,000 |
| 2003/04/08 | 185 | 199 | 185 | 190 | 448,000 |
| 2003/04/07 | 184 | 185 | 181 | 184 | 54,000 |
| 2003/04/04 | 177 | 180 | 177 | 179 | 43,000 |
| 2003/04/03 | 185 | 185 | 177 | 177 | 64,000 |
| 2003/04/02 | 177 | 181 | 175 | 181 | 18,000 |
| 2003/04/01 | 180 | 180 | 175 | 175 | 21,000 |
| 2003/03/31 | 185 | 185 | 180 | 180 | 52,000 |
| 2003/03/28 | 185 | 186 | 183 | 185 | 69,000 |
| 2003/03/27 | 186 | 186 | 182 | 185 | 73,000 |
| 2003/03/26 | 178 | 186 | 178 | 186 | 74,000 |
| 2003/03/25 | 185 | 189 | 185 | 189 | 132,000 |
| 2003/03/24 | 188 | 190 | 185 | 188 | 154,000 |
| 2003/03/20 | 179 | 183 | 178 | 182 | 73,000 |
| 2003/03/19 | 177 | 177 | 174 | 176 | 31,000 |
| 2003/03/18 | 180 | 180 | 177 | 177 | 75,000 |
| 2003/03/17 | 177 | 177 | 172 | 174 | 35,000 |
| 2003/03/14 | 178 | 179 | 175 | 176 | 111,000 |
| 2003/03/13 | 178 | 179 | 175 | 175 | 32,000 |
| 2003/03/12 | 175 | 177 | 173 | 177 | 29,000 |
| 2003/03/11 | 169 | 177 | 166 | 169 | 58,000 |
| 2003/03/10 | 179 | 180 | 170 | 173 | 51,000 |
| 2003/03/07 | 188 | 190 | 181 | 182 | 64,000 |
| 2003/03/06 | 192 | 192 | 187 | 187 | 77,000 |
| 2003/03/05 | 191 | 192 | 189 | 190 | 44,000 |
| 2003/03/04 | 195 | 197 | 189 | 191 | 99,000 |
| 2003/03/03 | 188 | 196 | 186 | 196 | 112,000 |
| 2003/02/28 | 186 | 190 | 186 | 188 | 93,000 |
| 2003/02/27 | 181 | 195 | 181 | 195 | 130,000 |
| 2003/02/26 | 184 | 185 | 182 | 182 | 87,000 |
| 2003/02/25 | 184 | 185 | 182 | 183 | 76,000 |
| 2003/02/24 | 185 | 187 | 185 | 185 | 72,000 |
| 2003/02/21 | 185 | 188 | 185 | 187 | 67,000 |
| 2003/02/20 | 190 | 190 | 183 | 186 | 114,000 |
| 2003/02/19 | 193 | 194 | 190 | 191 | 68,000 |
| 2003/02/18 | 191 | 195 | 190 | 192 | 86,000 |
| 2003/02/17 | 199 | 199 | 192 | 192 | 129,000 |
| 2003/02/14 | 193 | 201 | 193 | 196 | 599,000 |
| 2003/02/13 | 192 | 193 | 189 | 193 | 268,000 |
| 2003/02/12 | 193 | 193 | 187 | 191 | 479,000 |
| 2003/02/10 | 178 | 198 | 178 | 189 | 929,000 |
| 2003/02/07 | 174 | 175 | 172 | 174 | 54,000 |
| 2003/02/06 | 177 | 178 | 173 | 174 | 93,000 |
| 2003/02/05 | 173 | 177 | 173 | 176 | 172,000 |
| 2003/02/04 | 170 | 175 | 170 | 175 | 122,000 |
| 2003/02/03 | 167 | 168 | 165 | 168 | 48,000 |
| 2003/01/31 | 164 | 166 | 163 | 164 | 34,000 |
| 2003/01/30 | 165 | 167 | 164 | 164 | 20,000 |
| 2003/01/29 | 168 | 170 | 161 | 164 | 89,000 |
| 2003/01/28 | 165 | 170 | 164 | 168 | 61,000 |
| 2003/01/27 | 169 | 169 | 165 | 165 | 58,000 |
| 2003/01/24 | 173 | 173 | 170 | 170 | 52,000 |
| 2003/01/23 | 172 | 173 | 169 | 172 | 70,000 |
| 2003/01/22 | 176 | 176 | 170 | 172 | 103,000 |
| 2003/01/21 | 175 | 179 | 175 | 176 | 158,000 |
| 2003/01/20 | 170 | 173 | 169 | 173 | 166,000 |
| 2003/01/17 | 168 | 171 | 167 | 171 | 89,000 |
| 2003/01/16 | 167 | 168 | 164 | 168 | 70,000 |
| 2003/01/15 | 165 | 168 | 165 | 168 | 196,000 |
| 2003/01/14 | 158 | 163 | 156 | 161 | 134,000 |
| 2003/01/10 | 156 | 158 | 155 | 157 | 42,000 |
| 2003/01/09 | 157 | 158 | 156 | 158 | 46,000 |
| 2003/01/08 | 158 | 160 | 155 | 159 | 80,000 |
| 2003/01/07 | 159 | 160 | 156 | 159 | 148,000 |
| 2003/01/06 | 158 | 158 | 155 | 158 | 51,000 |