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
2004/12/30 311 314 311 314 86,000
2004/12/29 309 309 307 309 115,000
2004/12/28 308 309 308 308 98,000
2004/12/27 308 309 305 308 228,000
2004/12/24 310 311 308 310 139,000
2004/12/22 311 311 307 310 182,000
2004/12/21 305 312 305 311 287,000
2004/12/20 304 306 304 306 89,000
2004/12/17 305 306 302 306 60,000
2004/12/16 305 306 304 305 52,000
2004/12/15 306 306 304 305 72,000
2004/12/14 304 306 303 306 178,000
2004/12/13 305 305 303 305 186,000
2004/12/10 303 305 301 305 172,000
2004/12/09 305 306 303 305 209,000
2004/12/08 304 307 304 305 126,000
2004/12/07 303 306 300 304 173,000
2004/12/06 305 305 301 303 143,000
2004/12/03 300 304 299 304 94,000
2004/12/02 296 300 296 300 65,000
2004/12/01 295 297 295 296 66,000
2004/11/30 298 299 297 298 27,000
2004/11/29 299 300 298 298 22,000
2004/11/26 295 298 295 296 41,000
2004/11/25 294 296 293 296 60,000
2004/11/24 293 296 292 293 44,000
2004/11/22 297 297 292 293 104,000
2004/11/19 300 302 300 301 80,000
2004/11/18 306 308 301 302 154,000
2004/11/17 305 306 304 306 83,000
2004/11/16 311 313 306 306 65,000
2004/11/15 311 314 309 309 65,000
2004/11/12 304 310 304 308 35,000
2004/11/11 306 310 306 306 52,000
2004/11/10 316 317 309 310 275,000
2004/11/09 306 315 306 311 178,000
2004/11/08 311 313 309 309 124,000
2004/11/05 306 310 306 310 97,000
2004/11/04 308 311 304 304 184,000
2004/11/02 305 307 304 307 55,000
2004/11/01 303 303 299 300 35,000
2004/10/29 303 305 301 304 71,000
2004/10/28 301 304 301 302 73,000
2004/10/27 303 303 299 300 53,000
2004/10/26 304 307 300 302 156,000
2004/10/25 294 310 290 309 156,000
2004/10/22 301 302 290 297 94,000
2004/10/21 304 305 299 299 39,000
2004/10/20 306 313 302 305 58,000
2004/10/19 305 309 302 307 40,000
2004/10/18 308 308 302 303 19,000
2004/10/15 300 304 298 304 51,000
2004/10/14 311 311 304 304 46,000
2004/10/13 307 312 307 311 113,000
2004/10/12 313 313 307 308 53,000
2004/10/08 311 313 305 313 136,000
2004/10/07 316 318 314 314 83,000
2004/10/06 320 320 314 316 128,000
2004/10/05 321 322 312 320 355,000
2004/10/04 300 314 299 313 268,000
2004/10/01 295 299 295 296 85,000
2004/09/30 298 298 293 297 66,000
2004/09/29 301 301 296 300 53,000
2004/09/28 295 296 288 295 117,000
2004/09/27 303 306 300 300 30,000
2004/09/24 295 302 295 300 73,000
2004/09/22 305 307 302 305 93,000
2004/09/21 305 308 299 306 84,000
2004/09/17 309 311 306 311 71,000
2004/09/16 310 312 307 310 115,000
2004/09/15 311 314 307 309 199,000
2004/09/14 310 319 310 314 256,000
2004/09/13 307 310 307 309 72,000
2004/09/10 310 311 307 311 245,000
2004/09/09 306 310 306 310 113,000
2004/09/08 310 311 309 310 145,000
2004/09/07 310 311 309 311 215,000
2004/09/06 307 309 305 307 202,000
2004/09/03 304 306 301 305 173,000
2004/09/02 302 303 300 301 149,000
2004/09/01 296 302 296 302 200,000
2004/08/31 297 297 293 296 57,000
2004/08/30 296 298 295 296 97,000
2004/08/27 296 296 295 296 161,000
2004/08/26 298 298 295 296 107,000
2004/08/25 297 297 293 297 98,000
2004/08/24 293 294 292 292 64,000
2004/08/23 293 295 293 294 52,000
2004/08/20 291 292 290 291 54,000
2004/08/19 291 292 290 292 152,000
2004/08/18 288 288 284 285 42,000
2004/08/17 291 293 285 286 81,000
2004/08/16 291 291 283 286 101,000
2004/08/13 292 293 289 291 126,000
2004/08/12 290 295 289 292 82,000
2004/08/11 284 289 283 288 97,000
2004/08/10 279 285 278 284 39,000
2004/08/09 274 278 272 278 51,000
2004/08/06 275 279 273 277 64,000
2004/08/05 278 280 277 278 41,000
2004/08/04 282 282 273 277 105,000
2004/08/03 283 284 281 282 32,000
2004/08/02 286 286 281 281 36,000
2004/07/30 281 285 280 283 59,000
2004/07/29 286 286 280 281 62,000
2004/07/28 284 288 284 286 44,000
2004/07/27 290 290 281 281 64,000
2004/07/26 291 292 289 289 55,000
2004/07/23 292 292 291 292 44,000
2004/07/22 296 296 293 293 57,000
2004/07/21 296 298 291 297 112,000
2004/07/20 296 299 296 296 66,000
2004/07/16 299 299 295 297 70,000
2004/07/15 297 299 296 296 78,000
2004/07/14 303 303 297 297 93,000
2004/07/13 302 303 298 303 211,000
2004/07/12 295 303 295 302 114,000
2004/07/09 290 295 290 295 132,000
2004/07/08 297 300 293 293 96,000
2004/07/07 300 300 291 296 111,000
2004/07/06 304 306 300 303 142,000
2004/07/05 310 310 302 306 141,000
2004/07/02 306 310 306 309 125,000
2004/07/01 318 318 313 316 126,000
2004/06/30 314 316 313 315 104,000
2004/06/29 314 315 312 313 48,000
2004/06/28 318 318 311 314 146,000
2004/06/25 309 313 309 312 85,000
2004/06/24 307 309 306 307 98,000
2004/06/23 305 307 305 305 70,000
2004/06/22 311 311 306 308 74,000
2004/06/21 310 315 307 310 88,000
2004/06/18 307 312 307 309 133,000
2004/06/17 314 315 309 312 176,000
2004/06/16 318 322 314 315 151,000
2004/06/15 321 321 317 318 46,000
2004/06/14 324 325 320 322 111,000
2004/06/11 320 325 316 319 308,000
2004/06/10 305 320 304 316 517,000
2004/06/09 305 308 304 305 135,000
2004/06/08 308 309 300 303 213,000
2004/06/07 300 306 300 305 82,000
2004/06/04 300 301 298 299 56,000
2004/06/03 308 308 299 299 81,000
2004/06/02 307 307 301 303 114,000
2004/06/01 302 303 301 302 61,000
2004/05/31 304 309 303 304 107,000
2004/05/28 302 305 301 303 69,000
2004/05/27 304 304 297 298 99,000
2004/05/26 305 305 296 297 58,000
2004/05/25 301 303 298 298 42,000
2004/05/24 303 308 303 304 101,000
2004/05/21 294 303 294 303 212,000
2004/05/20 291 296 287 289 83,000
2004/05/19 285 292 282 290 154,000
2004/05/18 271 293 271 281 216,000
2004/05/17 295 297 276 280 188,000
2004/05/14 301 304 295 300 121,000
2004/05/13 308 311 300 301 184,000
2004/05/12 303 310 294 308 250,000
2004/05/11 280 290 278 283 258,000
2004/05/10 309 310 281 285 396,000
2004/05/07 308 314 306 311 140,000
2004/05/06 325 325 305 309 364,000
2004/04/30 327 327 321 322 196,000
2004/04/28 328 335 327 329 147,000
2004/04/27 335 335 330 331 157,000
2004/04/26 338 340 332 337 169,000
2004/04/23 347 350 341 341 127,000
2004/04/22 348 354 346 348 92,000
2004/04/21 351 351 345 348 120,000
2004/04/20 348 351 345 351 86,000
2004/04/19 353 355 351 351 90,000
2004/04/16 355 358 352 355 86,000
2004/04/15 364 365 357 359 262,000
2004/04/14 361 366 360 362 182,000
2004/04/13 366 367 363 366 427,000
2004/04/12 353 366 350 363 423,000
2004/04/09 353 354 341 348 175,000
2004/04/08 358 361 355 360 185,000
2004/04/07 358 362 356 361 584,000
2004/04/06 354 358 352 358 584,000
2004/04/05 355 358 349 351 436,000
2004/04/02 349 352 348 349 241,000
2004/04/01 345 352 345 350 265,000
2004/03/31 354 354 345 348 275,000
2004/03/30 341 353 336 350 713,000
2004/03/29 343 345 339 343 298,000
2004/03/26 354 354 338 345 433,000
2004/03/25 353 360 353 360 731,000
2004/03/24 347 353 346 350 467,000
2004/03/23 343 347 341 344 280,000
2004/03/22 341 344 339 342 186,000
2004/03/19 343 344 342 342 130,000
2004/03/18 347 347 343 344 274,000
2004/03/17 342 346 341 345 282,000
2004/03/16 345 346 340 343 394,000
2004/03/15 344 347 342 346 427,000
2004/03/12 335 338 335 336 186,000
2004/03/11 337 340 335 340 163,000
2004/03/10 338 343 338 340 383,000
2004/03/09 340 340 337 339 215,000
2004/03/08 336 343 335 340 448,000
2004/03/05 334 334 331 333 240,000
2004/03/04 333 337 327 335 439,000
2004/03/03 334 337 332 333 370,000
2004/03/02 330 335 327 335 812,000
2004/03/01 328 330 325 326 770,000
2004/02/27 317 324 315 323 527,000
2004/02/26 317 318 314 315 184,000
2004/02/25 316 319 314 314 150,000
2004/02/24 319 321 315 315 243,000
2004/02/23 316 321 316 321 459,000
2004/02/20 312 322 312 317 383,000
2004/02/19 315 317 311 313 310,000
2004/02/18 310 323 310 314 1,020,000
2004/02/17 304 309 304 306 121,000
2004/02/16 302 306 301 306 88,000
2004/02/13 303 303 301 301 108,000
2004/02/12 306 306 302 303 68,000
2004/02/10 305 306 303 304 73,000
2004/02/09 307 312 307 309 147,000
2004/02/06 306 307 301 305 77,000
2004/02/05 299 303 299 303 148,000
2004/02/04 310 311 301 302 129,000
2004/02/03 309 311 303 311 170,000
2004/02/02 301 304 301 304 114,000
2004/01/30 302 309 301 304 90,000
2004/01/29 303 306 303 305 76,000
2004/01/28 311 311 307 308 115,000
2004/01/27 317 319 313 316 112,000
2004/01/26 319 319 312 316 112,000
2004/01/23 316 316 310 314 115,000
2004/01/22 318 320 317 317 166,000
2004/01/21 320 320 316 316 132,000
2004/01/20 315 318 315 315 243,000
2004/01/19 320 320 316 317 162,000
2004/01/16 317 319 315 317 98,000
2004/01/15 319 323 317 319 359,000
2004/01/14 311 320 310 317 229,000
2004/01/13 318 318 313 316 189,000
2004/01/09 310 320 305 320 644,000
2004/01/08 300 303 299 302 193,000
2004/01/07 303 303 298 299 157,000
2004/01/06 305 305 300 303 220,000
2004/01/05 301 302 297 302 121,000

このページの先頭へ