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 |
|---|---|---|---|---|---|
| 2006/12/29 | 560 | 562 | 557 | 562 | 50,000 |
| 2006/12/28 | 563 | 563 | 557 | 561 | 98,000 |
| 2006/12/27 | 557 | 564 | 555 | 560 | 182,000 |
| 2006/12/26 | 542 | 551 | 542 | 551 | 42,000 |
| 2006/12/25 | 557 | 557 | 547 | 547 | 149,000 |
| 2006/12/22 | 561 | 561 | 556 | 557 | 122,000 |
| 2006/12/21 | 559 | 565 | 555 | 559 | 190,000 |
| 2006/12/20 | 555 | 559 | 553 | 558 | 170,000 |
| 2006/12/19 | 562 | 562 | 554 | 555 | 132,000 |
| 2006/12/18 | 562 | 566 | 562 | 564 | 84,000 |
| 2006/12/15 | 567 | 567 | 560 | 560 | 117,000 |
| 2006/12/14 | 556 | 560 | 553 | 559 | 94,000 |
| 2006/12/13 | 561 | 561 | 550 | 556 | 149,000 |
| 2006/12/12 | 553 | 560 | 553 | 558 | 188,000 |
| 2006/12/11 | 543 | 552 | 539 | 551 | 176,000 |
| 2006/12/08 | 546 | 549 | 543 | 543 | 125,000 |
| 2006/12/07 | 549 | 550 | 546 | 547 | 136,000 |
| 2006/12/06 | 541 | 547 | 540 | 546 | 165,000 |
| 2006/12/05 | 540 | 544 | 537 | 540 | 126,000 |
| 2006/12/04 | 536 | 539 | 532 | 539 | 88,000 |
| 2006/12/01 | 532 | 536 | 529 | 535 | 93,000 |
| 2006/11/30 | 536 | 538 | 528 | 531 | 110,000 |
| 2006/11/29 | 519 | 533 | 519 | 533 | 176,000 |
| 2006/11/28 | 510 | 519 | 508 | 519 | 89,000 |
| 2006/11/27 | 503 | 516 | 503 | 516 | 85,000 |
| 2006/11/24 | 508 | 508 | 505 | 507 | 88,000 |
| 2006/11/22 | 501 | 509 | 501 | 508 | 176,000 |
| 2006/11/21 | 502 | 506 | 501 | 501 | 106,000 |
| 2006/11/20 | 527 | 530 | 509 | 510 | 179,000 |
| 2006/11/17 | 533 | 533 | 524 | 525 | 84,000 |
| 2006/11/16 | 534 | 541 | 534 | 536 | 109,000 |
| 2006/11/15 | 547 | 547 | 533 | 533 | 162,000 |
| 2006/11/14 | 531 | 548 | 530 | 545 | 188,000 |
| 2006/11/13 | 536 | 536 | 518 | 522 | 145,000 |
| 2006/11/10 | 536 | 548 | 533 | 536 | 368,000 |
| 2006/11/09 | 552 | 563 | 543 | 546 | 367,000 |
| 2006/11/08 | 555 | 555 | 549 | 551 | 135,000 |
| 2006/11/07 | 557 | 560 | 554 | 557 | 76,000 |
| 2006/11/06 | 554 | 559 | 551 | 554 | 102,000 |
| 2006/11/02 | 545 | 560 | 545 | 554 | 136,000 |
| 2006/11/01 | 550 | 552 | 548 | 551 | 153,000 |
| 2006/10/31 | 556 | 562 | 552 | 559 | 228,000 |
| 2006/10/30 | 554 | 554 | 545 | 545 | 220,000 |
| 2006/10/27 | 560 | 563 | 557 | 557 | 179,000 |
| 2006/10/26 | 557 | 560 | 553 | 557 | 122,000 |
| 2006/10/25 | 560 | 565 | 555 | 556 | 183,000 |
| 2006/10/24 | 559 | 562 | 557 | 559 | 141,000 |
| 2006/10/23 | 555 | 557 | 553 | 556 | 96,000 |
| 2006/10/20 | 553 | 554 | 548 | 554 | 92,000 |
| 2006/10/19 | 553 | 554 | 548 | 553 | 141,000 |
| 2006/10/18 | 556 | 558 | 552 | 554 | 67,000 |
| 2006/10/17 | 560 | 566 | 554 | 561 | 111,000 |
| 2006/10/16 | 539 | 557 | 538 | 554 | 107,000 |
| 2006/10/13 | 532 | 537 | 527 | 536 | 123,000 |
| 2006/10/12 | 525 | 535 | 520 | 527 | 122,000 |
| 2006/10/11 | 541 | 545 | 525 | 529 | 96,000 |
| 2006/10/10 | 540 | 551 | 536 | 544 | 117,000 |
| 2006/10/06 | 552 | 555 | 547 | 552 | 112,000 |
| 2006/10/05 | 564 | 564 | 548 | 558 | 89,000 |
| 2006/10/04 | 560 | 571 | 544 | 548 | 163,000 |
| 2006/10/03 | 573 | 573 | 562 | 566 | 111,000 |
| 2006/10/02 | 552 | 572 | 552 | 572 | 154,000 |
| 2006/09/29 | 560 | 561 | 552 | 559 | 81,000 |
| 2006/09/28 | 555 | 562 | 550 | 560 | 83,000 |
| 2006/09/27 | 545 | 556 | 540 | 556 | 92,000 |
| 2006/09/26 | 539 | 543 | 535 | 538 | 74,000 |
| 2006/09/25 | 533 | 539 | 510 | 533 | 166,000 |
| 2006/09/22 | 542 | 547 | 542 | 543 | 90,000 |
| 2006/09/21 | 560 | 560 | 540 | 550 | 74,000 |
| 2006/09/20 | 552 | 554 | 546 | 550 | 60,000 |
| 2006/09/19 | 556 | 565 | 555 | 555 | 51,000 |
| 2006/09/15 | 555 | 575 | 553 | 560 | 46,000 |
| 2006/09/14 | 549 | 561 | 544 | 556 | 66,000 |
| 2006/09/13 | 567 | 570 | 551 | 553 | 84,000 |
| 2006/09/12 | 576 | 582 | 562 | 563 | 119,000 |
| 2006/09/11 | 575 | 582 | 575 | 575 | 78,000 |
| 2006/09/08 | 572 | 580 | 572 | 579 | 89,000 |
| 2006/09/07 | 581 | 582 | 578 | 578 | 72,000 |
| 2006/09/06 | 595 | 595 | 585 | 588 | 47,000 |
| 2006/09/05 | 593 | 593 | 588 | 592 | 70,000 |
| 2006/09/04 | 582 | 590 | 580 | 589 | 97,000 |
| 2006/09/01 | 568 | 578 | 568 | 574 | 73,000 |
| 2006/08/31 | 565 | 582 | 565 | 576 | 110,000 |
| 2006/08/30 | 572 | 575 | 560 | 562 | 114,000 |
| 2006/08/29 | 581 | 581 | 569 | 572 | 125,000 |
| 2006/08/28 | 595 | 595 | 578 | 578 | 62,000 |
| 2006/08/25 | 597 | 598 | 591 | 591 | 84,000 |
| 2006/08/24 | 600 | 602 | 596 | 598 | 68,000 |
| 2006/08/23 | 605 | 605 | 598 | 601 | 48,000 |
| 2006/08/22 | 597 | 607 | 596 | 607 | 94,000 |
| 2006/08/21 | 598 | 602 | 597 | 597 | 67,000 |
| 2006/08/18 | 600 | 604 | 595 | 597 | 129,000 |
| 2006/08/17 | 598 | 606 | 597 | 601 | 264,000 |
| 2006/08/16 | 592 | 595 | 588 | 595 | 138,000 |
| 2006/08/15 | 588 | 591 | 585 | 590 | 89,000 |
| 2006/08/14 | 591 | 592 | 583 | 588 | 74,000 |
| 2006/08/11 | 589 | 591 | 586 | 588 | 90,000 |
| 2006/08/10 | 580 | 592 | 577 | 589 | 114,000 |
| 2006/08/09 | 575 | 585 | 573 | 585 | 140,000 |
| 2006/08/08 | 577 | 579 | 566 | 575 | 137,000 |
| 2006/08/07 | 585 | 594 | 572 | 576 | 396,000 |
| 2006/08/04 | 580 | 580 | 565 | 578 | 132,000 |
| 2006/08/03 | 575 | 583 | 570 | 580 | 175,000 |
| 2006/08/02 | 564 | 575 | 560 | 571 | 140,000 |
| 2006/08/01 | 561 | 569 | 561 | 566 | 108,000 |
| 2006/07/31 | 562 | 565 | 558 | 561 | 190,000 |
| 2006/07/28 | 535 | 550 | 534 | 548 | 119,000 |
| 2006/07/27 | 533 | 548 | 533 | 542 | 165,000 |
| 2006/07/26 | 551 | 553 | 532 | 540 | 118,000 |
| 2006/07/25 | 547 | 552 | 544 | 546 | 50,000 |
| 2006/07/24 | 545 | 548 | 531 | 537 | 175,000 |
| 2006/07/21 | 550 | 562 | 541 | 555 | 151,000 |
| 2006/07/20 | 550 | 550 | 533 | 548 | 158,000 |
| 2006/07/19 | 515 | 537 | 511 | 520 | 204,000 |
| 2006/07/18 | 547 | 547 | 515 | 529 | 231,000 |
| 2006/07/14 | 565 | 565 | 549 | 552 | 116,000 |
| 2006/07/13 | 562 | 572 | 557 | 565 | 91,000 |
| 2006/07/12 | 578 | 582 | 562 | 568 | 145,000 |
| 2006/07/11 | 586 | 590 | 576 | 579 | 168,000 |
| 2006/07/10 | 560 | 585 | 552 | 582 | 248,000 |
| 2006/07/07 | 586 | 586 | 574 | 575 | 57,000 |
| 2006/07/06 | 585 | 588 | 576 | 581 | 165,000 |
| 2006/07/05 | 595 | 597 | 590 | 593 | 130,000 |
| 2006/07/04 | 599 | 603 | 595 | 598 | 184,000 |
| 2006/07/03 | 591 | 596 | 590 | 594 | 93,000 |
| 2006/06/30 | 596 | 596 | 588 | 592 | 240,000 |
| 2006/06/29 | 580 | 587 | 575 | 587 | 193,000 |
| 2006/06/28 | 571 | 575 | 566 | 570 | 79,000 |
| 2006/06/27 | 578 | 580 | 570 | 578 | 155,000 |
| 2006/06/26 | 566 | 574 | 564 | 572 | 76,000 |
| 2006/06/23 | 569 | 572 | 563 | 571 | 66,000 |
| 2006/06/22 | 567 | 576 | 560 | 576 | 139,000 |
| 2006/06/21 | 575 | 575 | 550 | 557 | 235,000 |
| 2006/06/20 | 562 | 576 | 562 | 567 | 254,000 |
| 2006/06/19 | 562 | 575 | 560 | 570 | 329,000 |
| 2006/06/16 | 562 | 562 | 554 | 556 | 277,000 |
| 2006/06/15 | 530 | 537 | 526 | 537 | 248,000 |
| 2006/06/14 | 500 | 519 | 498 | 515 | 248,000 |
| 2006/06/13 | 518 | 520 | 505 | 510 | 249,000 |
| 2006/06/12 | 503 | 530 | 499 | 526 | 374,000 |
| 2006/06/09 | 496 | 520 | 486 | 509 | 885,000 |
| 2006/06/08 | 511 | 518 | 493 | 496 | 685,000 |
| 2006/06/07 | 558 | 566 | 525 | 529 | 489,000 |
| 2006/06/06 | 572 | 574 | 564 | 565 | 184,000 |
| 2006/06/05 | 592 | 592 | 576 | 583 | 212,000 |
| 2006/06/02 | 562 | 582 | 550 | 582 | 311,000 |
| 2006/06/01 | 587 | 590 | 572 | 572 | 293,000 |
| 2006/05/31 | 584 | 604 | 580 | 588 | 347,000 |
| 2006/05/30 | 617 | 618 | 605 | 607 | 190,000 |
| 2006/05/29 | 614 | 624 | 608 | 614 | 150,000 |
| 2006/05/26 | 606 | 616 | 604 | 611 | 95,000 |
| 2006/05/25 | 613 | 614 | 601 | 601 | 131,000 |
| 2006/05/24 | 599 | 613 | 599 | 611 | 114,000 |
| 2006/05/23 | 620 | 621 | 602 | 606 | 210,000 |
| 2006/05/22 | 646 | 649 | 629 | 630 | 120,000 |
| 2006/05/19 | 622 | 636 | 622 | 636 | 178,000 |
| 2006/05/18 | 610 | 635 | 610 | 632 | 125,000 |
| 2006/05/17 | 630 | 641 | 622 | 640 | 151,000 |
| 2006/05/16 | 653 | 653 | 627 | 632 | 271,000 |
| 2006/05/15 | 652 | 653 | 641 | 653 | 370,000 |
| 2006/05/12 | 612 | 654 | 593 | 654 | 578,000 |
| 2006/05/11 | 641 | 645 | 621 | 633 | 194,000 |
| 2006/05/10 | 648 | 649 | 639 | 641 | 169,000 |
| 2006/05/09 | 655 | 655 | 646 | 649 | 158,000 |
| 2006/05/08 | 663 | 663 | 650 | 657 | 224,000 |
| 2006/05/02 | 656 | 663 | 655 | 658 | 176,000 |
| 2006/05/01 | 666 | 669 | 655 | 660 | 176,000 |
| 2006/04/28 | 657 | 666 | 650 | 660 | 259,000 |
| 2006/04/27 | 652 | 659 | 652 | 657 | 113,000 |
| 2006/04/26 | 652 | 657 | 651 | 655 | 99,000 |
| 2006/04/25 | 641 | 663 | 637 | 662 | 187,000 |
| 2006/04/24 | 669 | 671 | 650 | 651 | 269,000 |
| 2006/04/21 | 681 | 681 | 663 | 672 | 512,000 |
| 2006/04/20 | 672 | 686 | 672 | 685 | 1,421,000 |
| 2006/04/19 | 645 | 668 | 643 | 664 | 603,000 |
| 2006/04/18 | 630 | 644 | 623 | 643 | 128,000 |
| 2006/04/17 | 648 | 648 | 634 | 639 | 145,000 |
| 2006/04/14 | 645 | 652 | 644 | 646 | 205,000 |
| 2006/04/13 | 645 | 645 | 639 | 642 | 101,000 |
| 2006/04/12 | 646 | 648 | 640 | 643 | 223,000 |
| 2006/04/11 | 645 | 648 | 643 | 646 | 152,000 |
| 2006/04/10 | 636 | 648 | 636 | 643 | 190,000 |
| 2006/04/07 | 632 | 641 | 631 | 637 | 127,000 |
| 2006/04/06 | 640 | 645 | 635 | 635 | 132,000 |
| 2006/04/05 | 657 | 657 | 635 | 639 | 304,000 |
| 2006/04/04 | 653 | 658 | 649 | 652 | 283,000 |
| 2006/04/03 | 645 | 655 | 640 | 650 | 257,000 |
| 2006/03/31 | 645 | 647 | 643 | 644 | 160,000 |
| 2006/03/30 | 638 | 643 | 632 | 643 | 247,000 |
| 2006/03/29 | 628 | 636 | 626 | 632 | 150,000 |
| 2006/03/28 | 633 | 636 | 623 | 634 | 241,000 |
| 2006/03/27 | 644 | 644 | 639 | 643 | 240,000 |
| 2006/03/24 | 639 | 644 | 633 | 638 | 197,000 |
| 2006/03/23 | 641 | 649 | 638 | 639 | 269,000 |
| 2006/03/22 | 636 | 639 | 628 | 635 | 297,000 |
| 2006/03/20 | 633 | 638 | 625 | 634 | 321,000 |
| 2006/03/17 | 637 | 637 | 629 | 633 | 134,000 |
| 2006/03/16 | 635 | 640 | 632 | 634 | 96,000 |
| 2006/03/15 | 641 | 643 | 635 | 635 | 150,000 |
| 2006/03/14 | 650 | 650 | 636 | 637 | 221,000 |
| 2006/03/13 | 651 | 657 | 639 | 647 | 284,000 |
| 2006/03/10 | 624 | 647 | 614 | 637 | 348,000 |
| 2006/03/09 | 590 | 614 | 590 | 614 | 169,000 |
| 2006/03/08 | 600 | 610 | 595 | 600 | 191,000 |
| 2006/03/07 | 625 | 625 | 615 | 618 | 71,000 |
| 2006/03/06 | 602 | 618 | 589 | 615 | 119,000 |
| 2006/03/03 | 612 | 618 | 596 | 599 | 206,000 |
| 2006/03/02 | 634 | 635 | 612 | 612 | 122,000 |
| 2006/03/01 | 636 | 636 | 625 | 625 | 188,000 |
| 2006/02/28 | 660 | 660 | 630 | 636 | 226,000 |
| 2006/02/27 | 643 | 658 | 636 | 649 | 183,000 |
| 2006/02/24 | 643 | 651 | 632 | 643 | 160,000 |
| 2006/02/23 | 620 | 640 | 620 | 635 | 197,000 |
| 2006/02/22 | 607 | 623 | 595 | 612 | 251,000 |
| 2006/02/21 | 556 | 598 | 556 | 587 | 364,000 |
| 2006/02/20 | 539 | 590 | 539 | 566 | 744,000 |
| 2006/02/17 | 615 | 634 | 601 | 609 | 201,000 |
| 2006/02/16 | 625 | 634 | 604 | 613 | 325,000 |
| 2006/02/15 | 650 | 652 | 625 | 634 | 389,000 |
| 2006/02/14 | 611 | 638 | 592 | 635 | 402,000 |
| 2006/02/13 | 663 | 664 | 615 | 640 | 508,000 |
| 2006/02/10 | 686 | 690 | 651 | 669 | 325,000 |
| 2006/02/09 | 709 | 714 | 686 | 689 | 323,000 |
| 2006/02/08 | 707 | 718 | 693 | 695 | 445,000 |
| 2006/02/07 | 735 | 745 | 732 | 737 | 476,000 |
| 2006/02/06 | 739 | 748 | 732 | 733 | 387,000 |
| 2006/02/03 | 725 | 737 | 718 | 735 | 544,000 |
| 2006/02/02 | 726 | 740 | 717 | 721 | 1,232,000 |
| 2006/02/01 | 703 | 720 | 697 | 718 | 907,000 |
| 2006/01/31 | 688 | 703 | 688 | 695 | 455,000 |
| 2006/01/30 | 698 | 698 | 685 | 687 | 365,000 |
| 2006/01/27 | 676 | 689 | 668 | 683 | 543,000 |
| 2006/01/26 | 646 | 657 | 646 | 656 | 242,000 |
| 2006/01/25 | 648 | 657 | 638 | 649 | 300,000 |
| 2006/01/24 | 632 | 660 | 632 | 642 | 264,000 |
| 2006/01/23 | 618 | 638 | 618 | 624 | 370,000 |
| 2006/01/20 | 665 | 680 | 647 | 658 | 524,000 |
| 2006/01/19 | 609 | 665 | 609 | 657 | 500,000 |
| 2006/01/18 | 670 | 671 | 586 | 619 | 698,000 |
| 2006/01/17 | 678 | 716 | 675 | 675 | 575,000 |
| 2006/01/16 | 698 | 704 | 685 | 694 | 410,000 |
| 2006/01/13 | 713 | 716 | 701 | 705 | 516,000 |
| 2006/01/12 | 698 | 725 | 697 | 719 | 1,430,000 |
| 2006/01/11 | 698 | 698 | 671 | 690 | 1,027,000 |
| 2006/01/10 | 688 | 705 | 671 | 698 | 1,865,000 |
| 2006/01/06 | 627 | 701 | 624 | 673 | 4,095,000 |
| 2006/01/05 | 595 | 618 | 593 | 617 | 902,000 |
| 2006/01/04 | 589 | 595 | 578 | 589 | 248,000 |