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 |
|---|---|---|---|---|---|
| 2005/12/30 | 575 | 582 | 575 | 577 | 130,000 |
| 2005/12/29 | 583 | 584 | 574 | 578 | 345,000 |
| 2005/12/28 | 586 | 586 | 573 | 582 | 338,000 |
| 2005/12/27 | 592 | 595 | 583 | 585 | 179,000 |
| 2005/12/26 | 596 | 600 | 586 | 590 | 391,000 |
| 2005/12/22 | 590 | 596 | 585 | 586 | 257,000 |
| 2005/12/21 | 590 | 596 | 588 | 591 | 487,000 |
| 2005/12/20 | 566 | 586 | 566 | 582 | 270,000 |
| 2005/12/19 | 577 | 584 | 571 | 571 | 304,000 |
| 2005/12/16 | 580 | 597 | 576 | 585 | 416,000 |
| 2005/12/15 | 586 | 591 | 570 | 576 | 395,000 |
| 2005/12/14 | 612 | 617 | 579 | 590 | 1,262,000 |
| 2005/12/13 | 582 | 599 | 571 | 599 | 1,258,000 |
| 2005/12/12 | 551 | 579 | 551 | 577 | 771,000 |
| 2005/12/09 | 546 | 552 | 542 | 548 | 414,000 |
| 2005/12/08 | 565 | 568 | 541 | 547 | 360,000 |
| 2005/12/07 | 557 | 572 | 555 | 565 | 769,000 |
| 2005/12/06 | 559 | 564 | 550 | 556 | 572,000 |
| 2005/12/05 | 550 | 560 | 545 | 558 | 698,000 |
| 2005/12/02 | 539 | 543 | 534 | 543 | 765,000 |
| 2005/12/01 | 522 | 529 | 518 | 529 | 456,000 |
| 2005/11/30 | 523 | 527 | 519 | 519 | 368,000 |
| 2005/11/29 | 515 | 527 | 515 | 525 | 456,000 |
| 2005/11/28 | 522 | 527 | 515 | 519 | 362,000 |
| 2005/11/25 | 527 | 527 | 514 | 521 | 457,000 |
| 2005/11/24 | 528 | 542 | 522 | 528 | 1,574,000 |
| 2005/11/22 | 516 | 521 | 515 | 520 | 425,000 |
| 2005/11/21 | 515 | 521 | 512 | 516 | 335,000 |
| 2005/11/18 | 514 | 517 | 510 | 511 | 353,000 |
| 2005/11/17 | 495 | 513 | 495 | 512 | 322,000 |
| 2005/11/16 | 502 | 504 | 492 | 498 | 276,000 |
| 2005/11/15 | 503 | 504 | 494 | 499 | 602,000 |
| 2005/11/14 | 515 | 522 | 502 | 502 | 530,000 |
| 2005/11/11 | 513 | 519 | 511 | 515 | 505,000 |
| 2005/11/10 | 527 | 527 | 499 | 510 | 1,758,000 |
| 2005/11/09 | 568 | 588 | 520 | 529 | 2,792,000 |
| 2005/11/08 | 570 | 575 | 560 | 566 | 1,883,000 |
| 2005/11/07 | 542 | 558 | 537 | 558 | 1,140,000 |
| 2005/11/04 | 535 | 535 | 527 | 529 | 350,000 |
| 2005/11/02 | 534 | 540 | 528 | 528 | 750,000 |
| 2005/11/01 | 530 | 533 | 526 | 532 | 459,000 |
| 2005/10/31 | 519 | 526 | 518 | 526 | 394,000 |
| 2005/10/28 | 510 | 518 | 510 | 517 | 161,000 |
| 2005/10/27 | 514 | 517 | 509 | 510 | 153,000 |
| 2005/10/26 | 504 | 512 | 503 | 511 | 166,000 |
| 2005/10/25 | 502 | 508 | 496 | 501 | 203,000 |
| 2005/10/24 | 509 | 510 | 501 | 501 | 83,000 |
| 2005/10/21 | 501 | 508 | 501 | 508 | 142,000 |
| 2005/10/20 | 508 | 513 | 506 | 512 | 113,000 |
| 2005/10/19 | 514 | 514 | 501 | 507 | 240,000 |
| 2005/10/18 | 520 | 520 | 510 | 517 | 157,000 |
| 2005/10/17 | 525 | 525 | 508 | 512 | 285,000 |
| 2005/10/14 | 523 | 533 | 512 | 523 | 635,000 |
| 2005/10/13 | 501 | 539 | 500 | 523 | 1,292,000 |
| 2005/10/12 | 515 | 515 | 507 | 508 | 221,000 |
| 2005/10/11 | 490 | 507 | 488 | 506 | 327,000 |
| 2005/10/07 | 492 | 497 | 489 | 492 | 247,000 |
| 2005/10/06 | 505 | 507 | 497 | 497 | 224,000 |
| 2005/10/05 | 514 | 514 | 507 | 510 | 254,000 |
| 2005/10/04 | 513 | 517 | 512 | 512 | 200,000 |
| 2005/10/03 | 520 | 520 | 502 | 511 | 484,000 |
| 2005/09/30 | 539 | 542 | 526 | 526 | 833,000 |
| 2005/09/29 | 533 | 534 | 526 | 532 | 614,000 |
| 2005/09/28 | 533 | 534 | 524 | 528 | 568,000 |
| 2005/09/27 | 519 | 539 | 513 | 530 | 1,272,000 |
| 2005/09/26 | 513 | 516 | 511 | 513 | 282,000 |
| 2005/09/22 | 511 | 512 | 506 | 511 | 546,000 |
| 2005/09/21 | 516 | 516 | 510 | 514 | 405,000 |
| 2005/09/20 | 516 | 519 | 507 | 515 | 572,000 |
| 2005/09/16 | 520 | 522 | 511 | 516 | 543,000 |
| 2005/09/15 | 497 | 510 | 497 | 510 | 493,000 |
| 2005/09/14 | 502 | 505 | 496 | 497 | 247,000 |
| 2005/09/13 | 499 | 502 | 496 | 501 | 234,000 |
| 2005/09/12 | 510 | 514 | 493 | 496 | 378,000 |
| 2005/09/09 | 490 | 501 | 486 | 499 | 412,000 |
| 2005/09/08 | 502 | 502 | 486 | 493 | 477,000 |
| 2005/09/07 | 520 | 523 | 492 | 501 | 1,074,000 |
| 2005/09/06 | 531 | 536 | 511 | 516 | 1,776,000 |
| 2005/09/05 | 515 | 544 | 511 | 539 | 3,933,000 |
| 2005/09/02 | 520 | 528 | 503 | 510 | 6,386,000 |
| 2005/09/01 | 444 | 483 | 444 | 482 | 2,034,000 |
| 2005/08/31 | 447 | 447 | 442 | 442 | 138,000 |
| 2005/08/30 | 446 | 448 | 444 | 446 | 164,000 |
| 2005/08/29 | 451 | 451 | 444 | 444 | 173,000 |
| 2005/08/26 | 452 | 454 | 450 | 451 | 112,000 |
| 2005/08/25 | 456 | 456 | 450 | 451 | 113,000 |
| 2005/08/24 | 459 | 463 | 452 | 455 | 119,000 |
| 2005/08/23 | 457 | 463 | 457 | 459 | 298,000 |
| 2005/08/22 | 451 | 456 | 451 | 455 | 203,000 |
| 2005/08/19 | 456 | 457 | 452 | 452 | 177,000 |
| 2005/08/18 | 459 | 462 | 456 | 457 | 202,000 |
| 2005/08/17 | 455 | 464 | 454 | 458 | 401,000 |
| 2005/08/16 | 457 | 460 | 456 | 458 | 164,000 |
| 2005/08/15 | 458 | 459 | 455 | 457 | 257,000 |
| 2005/08/12 | 460 | 461 | 454 | 454 | 414,000 |
| 2005/08/11 | 452 | 454 | 451 | 452 | 215,000 |
| 2005/08/10 | 450 | 454 | 449 | 449 | 336,000 |
| 2005/08/09 | 446 | 462 | 443 | 447 | 954,000 |
| 2005/08/08 | 422 | 438 | 416 | 438 | 588,000 |
| 2005/08/05 | 441 | 444 | 436 | 436 | 306,000 |
| 2005/08/04 | 451 | 452 | 436 | 448 | 486,000 |
| 2005/08/03 | 465 | 466 | 450 | 452 | 397,000 |
| 2005/08/02 | 469 | 474 | 463 | 464 | 455,000 |
| 2005/08/01 | 464 | 471 | 464 | 468 | 205,000 |
| 2005/07/29 | 471 | 471 | 466 | 467 | 253,000 |
| 2005/07/28 | 464 | 479 | 461 | 466 | 1,306,000 |
| 2005/07/27 | 448 | 459 | 448 | 459 | 380,000 |
| 2005/07/26 | 453 | 453 | 445 | 448 | 291,000 |
| 2005/07/25 | 452 | 458 | 446 | 450 | 600,000 |
| 2005/07/22 | 458 | 460 | 450 | 453 | 317,000 |
| 2005/07/21 | 460 | 464 | 457 | 462 | 337,000 |
| 2005/07/20 | 462 | 463 | 458 | 460 | 246,000 |
| 2005/07/19 | 464 | 464 | 457 | 462 | 251,000 |
| 2005/07/15 | 466 | 467 | 460 | 465 | 292,000 |
| 2005/07/14 | 456 | 467 | 455 | 464 | 494,000 |
| 2005/07/13 | 457 | 459 | 453 | 455 | 525,000 |
| 2005/07/12 | 467 | 470 | 458 | 460 | 739,000 |
| 2005/07/11 | 465 | 468 | 461 | 467 | 949,000 |
| 2005/07/08 | 448 | 460 | 447 | 455 | 1,161,000 |
| 2005/07/07 | 445 | 449 | 443 | 449 | 425,000 |
| 2005/07/06 | 448 | 452 | 446 | 449 | 939,000 |
| 2005/07/05 | 438 | 446 | 438 | 444 | 969,000 |
| 2005/07/04 | 429 | 436 | 429 | 433 | 430,000 |
| 2005/07/01 | 422 | 428 | 420 | 427 | 245,000 |
| 2005/06/30 | 423 | 423 | 418 | 423 | 264,000 |
| 2005/06/29 | 425 | 426 | 422 | 423 | 236,000 |
| 2005/06/28 | 420 | 425 | 419 | 425 | 110,000 |
| 2005/06/27 | 424 | 424 | 419 | 423 | 295,000 |
| 2005/06/24 | 416 | 429 | 416 | 429 | 339,000 |
| 2005/06/23 | 427 | 428 | 424 | 425 | 242,000 |
| 2005/06/22 | 430 | 430 | 422 | 426 | 396,000 |
| 2005/06/21 | 438 | 439 | 431 | 432 | 295,000 |
| 2005/06/20 | 438 | 438 | 433 | 437 | 424,000 |
| 2005/06/17 | 432 | 441 | 431 | 438 | 1,028,000 |
| 2005/06/16 | 426 | 432 | 426 | 432 | 669,000 |
| 2005/06/15 | 421 | 427 | 421 | 426 | 498,000 |
| 2005/06/14 | 422 | 441 | 420 | 421 | 1,829,000 |
| 2005/06/13 | 428 | 430 | 421 | 421 | 1,030,000 |
| 2005/06/10 | 403 | 424 | 402 | 424 | 2,491,000 |
| 2005/06/09 | 404 | 405 | 400 | 401 | 196,000 |
| 2005/06/08 | 399 | 404 | 397 | 404 | 385,000 |
| 2005/06/07 | 401 | 403 | 397 | 399 | 261,000 |
| 2005/06/06 | 397 | 402 | 397 | 401 | 371,000 |
| 2005/06/03 | 394 | 395 | 391 | 394 | 134,000 |
| 2005/06/02 | 402 | 404 | 392 | 396 | 477,000 |
| 2005/06/01 | 394 | 400 | 393 | 400 | 395,000 |
| 2005/05/31 | 389 | 396 | 389 | 396 | 251,000 |
| 2005/05/30 | 386 | 391 | 384 | 389 | 190,000 |
| 2005/05/27 | 383 | 387 | 382 | 386 | 129,000 |
| 2005/05/26 | 378 | 382 | 377 | 381 | 152,000 |
| 2005/05/25 | 391 | 393 | 382 | 385 | 284,000 |
| 2005/05/24 | 402 | 403 | 392 | 395 | 606,000 |
| 2005/05/23 | 396 | 405 | 390 | 405 | 1,039,000 |
| 2005/05/20 | 387 | 395 | 382 | 394 | 386,000 |
| 2005/05/19 | 385 | 388 | 384 | 385 | 219,000 |
| 2005/05/18 | 381 | 385 | 377 | 377 | 191,000 |
| 2005/05/17 | 384 | 390 | 375 | 377 | 254,000 |
| 2005/05/16 | 394 | 395 | 386 | 387 | 641,000 |
| 2005/05/13 | 359 | 401 | 353 | 386 | 985,000 |
| 2005/05/12 | 360 | 365 | 358 | 361 | 124,000 |
| 2005/05/11 | 355 | 365 | 352 | 361 | 144,000 |
| 2005/05/10 | 355 | 358 | 352 | 358 | 94,000 |
| 2005/05/09 | 356 | 356 | 350 | 355 | 84,000 |
| 2005/05/06 | 355 | 356 | 352 | 355 | 111,000 |
| 2005/05/02 | 351 | 355 | 348 | 350 | 56,000 |
| 2005/04/28 | 343 | 350 | 343 | 349 | 84,000 |
| 2005/04/27 | 345 | 351 | 345 | 348 | 65,000 |
| 2005/04/26 | 350 | 350 | 346 | 349 | 54,000 |
| 2005/04/25 | 349 | 350 | 345 | 350 | 98,000 |
| 2005/04/22 | 352 | 352 | 344 | 348 | 144,000 |
| 2005/04/21 | 326 | 344 | 326 | 342 | 205,000 |
| 2005/04/20 | 348 | 349 | 342 | 346 | 174,000 |
| 2005/04/19 | 338 | 345 | 332 | 342 | 201,000 |
| 2005/04/18 | 333 | 335 | 326 | 330 | 373,000 |
| 2005/04/15 | 351 | 353 | 346 | 351 | 358,000 |
| 2005/04/14 | 354 | 357 | 350 | 354 | 228,000 |
| 2005/04/13 | 364 | 367 | 357 | 362 | 88,000 |
| 2005/04/12 | 369 | 371 | 364 | 366 | 178,000 |
| 2005/04/11 | 377 | 377 | 370 | 372 | 139,000 |
| 2005/04/08 | 380 | 380 | 375 | 379 | 247,000 |
| 2005/04/07 | 379 | 385 | 379 | 381 | 463,000 |
| 2005/04/06 | 376 | 382 | 373 | 382 | 268,000 |
| 2005/04/05 | 373 | 375 | 372 | 375 | 164,000 |
| 2005/04/04 | 370 | 380 | 370 | 375 | 139,000 |
| 2005/04/01 | 370 | 373 | 367 | 372 | 209,000 |
| 2005/03/31 | 366 | 377 | 365 | 377 | 320,000 |
| 2005/03/30 | 368 | 371 | 363 | 366 | 157,000 |
| 2005/03/29 | 380 | 384 | 371 | 376 | 253,000 |
| 2005/03/28 | 380 | 387 | 357 | 383 | 279,000 |
| 2005/03/25 | 398 | 401 | 391 | 395 | 447,000 |
| 2005/03/24 | 401 | 404 | 397 | 398 | 433,000 |
| 2005/03/23 | 409 | 409 | 397 | 404 | 461,000 |
| 2005/03/22 | 415 | 417 | 405 | 409 | 877,000 |
| 2005/03/18 | 400 | 410 | 398 | 410 | 1,166,000 |
| 2005/03/17 | 392 | 401 | 391 | 397 | 679,000 |
| 2005/03/16 | 389 | 399 | 386 | 399 | 497,000 |
| 2005/03/15 | 401 | 404 | 384 | 391 | 1,209,000 |
| 2005/03/14 | 384 | 401 | 383 | 400 | 2,897,000 |
| 2005/03/11 | 353 | 383 | 351 | 379 | 3,465,000 |
| 2005/03/10 | 352 | 353 | 351 | 351 | 164,000 |
| 2005/03/09 | 349 | 352 | 348 | 350 | 163,000 |
| 2005/03/08 | 351 | 351 | 348 | 348 | 140,000 |
| 2005/03/07 | 352 | 353 | 350 | 351 | 208,000 |
| 2005/03/04 | 350 | 350 | 346 | 349 | 183,000 |
| 2005/03/03 | 353 | 353 | 346 | 350 | 127,000 |
| 2005/03/02 | 349 | 354 | 348 | 353 | 250,000 |
| 2005/03/01 | 346 | 348 | 344 | 348 | 315,000 |
| 2005/02/28 | 339 | 348 | 338 | 345 | 291,000 |
| 2005/02/25 | 338 | 339 | 337 | 337 | 285,000 |
| 2005/02/24 | 333 | 337 | 333 | 337 | 173,000 |
| 2005/02/23 | 336 | 337 | 332 | 332 | 102,000 |
| 2005/02/22 | 339 | 339 | 337 | 337 | 113,000 |
| 2005/02/21 | 333 | 340 | 333 | 337 | 138,000 |
| 2005/02/18 | 330 | 335 | 328 | 332 | 143,000 |
| 2005/02/17 | 331 | 334 | 327 | 331 | 156,000 |
| 2005/02/16 | 337 | 338 | 336 | 336 | 92,000 |
| 2005/02/15 | 340 | 341 | 337 | 339 | 152,000 |
| 2005/02/14 | 343 | 344 | 341 | 342 | 114,000 |
| 2005/02/10 | 342 | 344 | 340 | 343 | 79,000 |
| 2005/02/09 | 340 | 344 | 340 | 343 | 195,000 |
| 2005/02/08 | 344 | 345 | 340 | 342 | 280,000 |
| 2005/02/07 | 339 | 343 | 335 | 343 | 266,000 |
| 2005/02/04 | 338 | 338 | 334 | 335 | 117,000 |
| 2005/02/03 | 336 | 337 | 333 | 336 | 122,000 |
| 2005/02/02 | 334 | 336 | 333 | 333 | 209,000 |
| 2005/02/01 | 336 | 337 | 332 | 333 | 122,000 |
| 2005/01/31 | 334 | 337 | 332 | 333 | 142,000 |
| 2005/01/28 | 335 | 338 | 334 | 334 | 267,000 |
| 2005/01/27 | 335 | 335 | 332 | 334 | 121,000 |
| 2005/01/26 | 331 | 337 | 331 | 334 | 351,000 |
| 2005/01/25 | 328 | 329 | 326 | 329 | 89,000 |
| 2005/01/24 | 326 | 329 | 326 | 328 | 99,000 |
| 2005/01/21 | 325 | 329 | 323 | 327 | 137,000 |
| 2005/01/20 | 330 | 330 | 326 | 329 | 208,000 |
| 2005/01/19 | 327 | 334 | 327 | 331 | 657,000 |
| 2005/01/18 | 324 | 324 | 321 | 322 | 115,000 |
| 2005/01/17 | 324 | 327 | 323 | 324 | 265,000 |
| 2005/01/14 | 316 | 322 | 314 | 320 | 129,000 |
| 2005/01/13 | 320 | 320 | 318 | 320 | 119,000 |
| 2005/01/12 | 323 | 323 | 318 | 321 | 135,000 |
| 2005/01/11 | 325 | 325 | 323 | 323 | 203,000 |
| 2005/01/07 | 327 | 327 | 322 | 324 | 237,000 |
| 2005/01/06 | 319 | 327 | 317 | 324 | 466,000 |
| 2005/01/05 | 314 | 319 | 314 | 317 | 176,000 |
| 2005/01/04 | 314 | 314 | 311 | 314 | 30,000 |