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 |
|---|---|---|---|---|---|
| 2008/12/30 | 253 | 263 | 253 | 263 | 31,000 |
| 2008/12/29 | 253 | 259 | 252 | 258 | 25,000 |
| 2008/12/26 | 256 | 256 | 248 | 252 | 25,000 |
| 2008/12/25 | 252 | 252 | 248 | 251 | 20,000 |
| 2008/12/24 | 252 | 263 | 250 | 251 | 80,000 |
| 2008/12/22 | 262 | 263 | 256 | 259 | 93,000 |
| 2008/12/19 | 269 | 269 | 263 | 263 | 123,000 |
| 2008/12/18 | 257 | 270 | 256 | 269 | 195,000 |
| 2008/12/17 | 257 | 257 | 251 | 257 | 96,000 |
| 2008/12/16 | 256 | 256 | 248 | 253 | 95,000 |
| 2008/12/15 | 256 | 258 | 249 | 257 | 93,000 |
| 2008/12/12 | 255 | 259 | 244 | 251 | 183,000 |
| 2008/12/11 | 260 | 261 | 257 | 260 | 176,000 |
| 2008/12/10 | 255 | 262 | 252 | 260 | 247,000 |
| 2008/12/09 | 249 | 255 | 249 | 254 | 172,000 |
| 2008/12/08 | 237 | 252 | 237 | 249 | 122,000 |
| 2008/12/05 | 238 | 238 | 231 | 236 | 99,000 |
| 2008/12/04 | 242 | 243 | 235 | 236 | 63,000 |
| 2008/12/03 | 241 | 244 | 235 | 242 | 66,000 |
| 2008/12/02 | 234 | 241 | 233 | 237 | 73,000 |
| 2008/12/01 | 250 | 250 | 242 | 247 | 51,000 |
| 2008/11/28 | 248 | 250 | 245 | 250 | 83,000 |
| 2008/11/27 | 243 | 250 | 243 | 248 | 108,000 |
| 2008/11/26 | 240 | 244 | 239 | 242 | 55,000 |
| 2008/11/25 | 234 | 240 | 232 | 237 | 136,000 |
| 2008/11/21 | 207 | 229 | 201 | 227 | 231,000 |
| 2008/11/20 | 238 | 238 | 227 | 227 | 92,000 |
| 2008/11/19 | 253 | 256 | 239 | 239 | 109,000 |
| 2008/11/18 | 253 | 253 | 246 | 252 | 61,000 |
| 2008/11/17 | 249 | 260 | 240 | 251 | 116,000 |
| 2008/11/14 | 249 | 252 | 245 | 251 | 120,000 |
| 2008/11/13 | 237 | 245 | 235 | 244 | 115,000 |
| 2008/11/12 | 239 | 250 | 239 | 247 | 184,000 |
| 2008/11/11 | 239 | 242 | 235 | 239 | 163,000 |
| 2008/11/10 | 239 | 247 | 234 | 235 | 490,000 |
| 2008/11/07 | 245 | 246 | 237 | 238 | 422,000 |
| 2008/11/06 | 260 | 260 | 254 | 257 | 258,000 |
| 2008/11/05 | 270 | 276 | 266 | 266 | 639,000 |
| 2008/11/04 | 275 | 275 | 264 | 271 | 134,000 |
| 2008/10/31 | 282 | 282 | 275 | 276 | 186,000 |
| 2008/10/30 | 262 | 285 | 262 | 282 | 180,000 |
| 2008/10/29 | 263 | 270 | 258 | 267 | 83,000 |
| 2008/10/28 | 231 | 250 | 210 | 250 | 93,000 |
| 2008/10/27 | 246 | 255 | 231 | 232 | 73,000 |
| 2008/10/24 | 265 | 265 | 249 | 251 | 64,000 |
| 2008/10/23 | 251 | 265 | 247 | 265 | 105,000 |
| 2008/10/22 | 274 | 280 | 263 | 263 | 73,000 |
| 2008/10/21 | 281 | 282 | 275 | 279 | 70,000 |
| 2008/10/20 | 255 | 270 | 249 | 270 | 87,000 |
| 2008/10/17 | 254 | 257 | 247 | 257 | 86,000 |
| 2008/10/16 | 249 | 255 | 243 | 244 | 139,000 |
| 2008/10/15 | 278 | 278 | 266 | 274 | 122,000 |
| 2008/10/14 | 290 | 290 | 248 | 280 | 283,000 |
| 2008/10/10 | 237 | 245 | 229 | 240 | 134,000 |
| 2008/10/09 | 230 | 254 | 230 | 242 | 145,000 |
| 2008/10/08 | 264 | 264 | 230 | 231 | 225,000 |
| 2008/10/07 | 253 | 280 | 253 | 271 | 199,000 |
| 2008/10/06 | 323 | 323 | 288 | 288 | 131,000 |
| 2008/10/03 | 333 | 334 | 326 | 327 | 68,000 |
| 2008/10/02 | 349 | 349 | 338 | 338 | 46,000 |
| 2008/10/01 | 351 | 355 | 342 | 350 | 118,000 |
| 2008/09/30 | 336 | 357 | 336 | 348 | 95,000 |
| 2008/09/29 | 372 | 375 | 361 | 361 | 85,000 |
| 2008/09/26 | 400 | 400 | 373 | 375 | 199,000 |
| 2008/09/25 | 406 | 409 | 395 | 400 | 71,000 |
| 2008/09/24 | 428 | 428 | 415 | 418 | 138,000 |
| 2008/09/22 | 431 | 439 | 429 | 429 | 78,000 |
| 2008/09/19 | 425 | 430 | 415 | 426 | 139,000 |
| 2008/09/18 | 404 | 416 | 390 | 415 | 166,000 |
| 2008/09/17 | 411 | 417 | 401 | 411 | 110,000 |
| 2008/09/16 | 403 | 406 | 395 | 402 | 97,000 |
| 2008/09/12 | 422 | 429 | 422 | 425 | 74,000 |
| 2008/09/11 | 430 | 431 | 421 | 423 | 62,000 |
| 2008/09/10 | 408 | 435 | 408 | 432 | 104,000 |
| 2008/09/09 | 412 | 414 | 407 | 408 | 34,000 |
| 2008/09/08 | 406 | 423 | 406 | 417 | 55,000 |
| 2008/09/05 | 401 | 411 | 401 | 405 | 64,000 |
| 2008/09/04 | 407 | 425 | 403 | 410 | 96,000 |
| 2008/09/03 | 415 | 418 | 402 | 408 | 71,000 |
| 2008/09/02 | 430 | 435 | 411 | 415 | 70,000 |
| 2008/09/01 | 432 | 432 | 425 | 428 | 58,000 |
| 2008/08/29 | 440 | 442 | 436 | 440 | 62,000 |
| 2008/08/28 | 442 | 442 | 430 | 435 | 21,000 |
| 2008/08/27 | 444 | 444 | 437 | 442 | 23,000 |
| 2008/08/26 | 445 | 447 | 436 | 443 | 28,000 |
| 2008/08/25 | 439 | 444 | 439 | 444 | 32,000 |
| 2008/08/22 | 438 | 438 | 430 | 434 | 62,000 |
| 2008/08/21 | 446 | 451 | 437 | 438 | 45,000 |
| 2008/08/20 | 445 | 449 | 441 | 442 | 60,000 |
| 2008/08/19 | 448 | 451 | 446 | 447 | 35,000 |
| 2008/08/18 | 446 | 462 | 446 | 457 | 116,000 |
| 2008/08/15 | 448 | 452 | 444 | 450 | 63,000 |
| 2008/08/14 | 443 | 450 | 443 | 443 | 55,000 |
| 2008/08/13 | 461 | 461 | 448 | 448 | 67,000 |
| 2008/08/12 | 470 | 471 | 461 | 461 | 51,000 |
| 2008/08/11 | 471 | 479 | 468 | 470 | 52,000 |
| 2008/08/08 | 470 | 475 | 460 | 466 | 115,000 |
| 2008/08/07 | 478 | 483 | 468 | 469 | 77,000 |
| 2008/08/06 | 456 | 483 | 456 | 478 | 96,000 |
| 2008/08/05 | 457 | 458 | 450 | 451 | 84,000 |
| 2008/08/04 | 468 | 468 | 452 | 452 | 84,000 |
| 2008/08/01 | 482 | 487 | 466 | 467 | 95,000 |
| 2008/07/31 | 483 | 494 | 478 | 481 | 149,000 |
| 2008/07/30 | 466 | 488 | 460 | 488 | 88,000 |
| 2008/07/29 | 461 | 461 | 452 | 460 | 37,000 |
| 2008/07/28 | 473 | 473 | 464 | 466 | 34,000 |
| 2008/07/25 | 473 | 478 | 464 | 468 | 74,000 |
| 2008/07/24 | 464 | 475 | 464 | 474 | 85,000 |
| 2008/07/23 | 463 | 468 | 463 | 464 | 51,000 |
| 2008/07/22 | 449 | 458 | 449 | 458 | 42,000 |
| 2008/07/18 | 453 | 456 | 444 | 444 | 49,000 |
| 2008/07/17 | 448 | 450 | 448 | 448 | 13,000 |
| 2008/07/16 | 444 | 450 | 440 | 444 | 45,000 |
| 2008/07/15 | 451 | 453 | 443 | 449 | 56,000 |
| 2008/07/14 | 448 | 461 | 443 | 451 | 57,000 |
| 2008/07/11 | 451 | 454 | 448 | 452 | 44,000 |
| 2008/07/10 | 454 | 454 | 448 | 450 | 72,000 |
| 2008/07/09 | 458 | 460 | 449 | 449 | 84,000 |
| 2008/07/08 | 461 | 461 | 444 | 451 | 72,000 |
| 2008/07/07 | 465 | 468 | 461 | 468 | 76,000 |
| 2008/07/04 | 463 | 466 | 449 | 455 | 94,000 |
| 2008/07/03 | 461 | 465 | 454 | 455 | 86,000 |
| 2008/07/02 | 477 | 477 | 465 | 466 | 63,000 |
| 2008/07/01 | 471 | 480 | 470 | 472 | 101,000 |
| 2008/06/30 | 485 | 485 | 476 | 476 | 52,000 |
| 2008/06/27 | 469 | 484 | 469 | 480 | 86,000 |
| 2008/06/26 | 498 | 498 | 489 | 489 | 47,000 |
| 2008/06/25 | 488 | 493 | 485 | 493 | 70,000 |
| 2008/06/24 | 487 | 494 | 487 | 491 | 42,000 |
| 2008/06/23 | 482 | 493 | 482 | 492 | 61,000 |
| 2008/06/20 | 502 | 508 | 495 | 497 | 86,000 |
| 2008/06/19 | 502 | 504 | 495 | 497 | 96,000 |
| 2008/06/18 | 509 | 511 | 508 | 508 | 102,000 |
| 2008/06/17 | 506 | 512 | 506 | 509 | 123,000 |
| 2008/06/16 | 496 | 499 | 494 | 499 | 121,000 |
| 2008/06/13 | 489 | 493 | 486 | 486 | 134,000 |
| 2008/06/12 | 497 | 497 | 486 | 489 | 217,000 |
| 2008/06/11 | 497 | 501 | 496 | 499 | 110,000 |
| 2008/06/10 | 502 | 508 | 493 | 493 | 146,000 |
| 2008/06/09 | 500 | 508 | 498 | 500 | 109,000 |
| 2008/06/06 | 517 | 525 | 513 | 513 | 156,000 |
| 2008/06/05 | 510 | 516 | 510 | 516 | 171,000 |
| 2008/06/04 | 497 | 514 | 497 | 507 | 244,000 |
| 2008/06/03 | 502 | 502 | 497 | 497 | 118,000 |
| 2008/06/02 | 504 | 504 | 500 | 504 | 144,000 |
| 2008/05/30 | 494 | 501 | 494 | 500 | 143,000 |
| 2008/05/29 | 486 | 496 | 486 | 494 | 74,000 |
| 2008/05/28 | 496 | 498 | 484 | 485 | 112,000 |
| 2008/05/27 | 482 | 493 | 482 | 492 | 97,000 |
| 2008/05/26 | 492 | 493 | 482 | 482 | 94,000 |
| 2008/05/23 | 500 | 503 | 493 | 493 | 97,000 |
| 2008/05/22 | 487 | 500 | 481 | 500 | 107,000 |
| 2008/05/21 | 500 | 500 | 482 | 496 | 184,000 |
| 2008/05/20 | 498 | 506 | 497 | 504 | 170,000 |
| 2008/05/19 | 492 | 497 | 491 | 496 | 174,000 |
| 2008/05/16 | 490 | 498 | 487 | 490 | 145,000 |
| 2008/05/15 | 483 | 490 | 482 | 487 | 203,000 |
| 2008/05/14 | 466 | 475 | 466 | 474 | 149,000 |
| 2008/05/13 | 458 | 467 | 455 | 464 | 198,000 |
| 2008/05/12 | 449 | 453 | 448 | 453 | 159,000 |
| 2008/05/09 | 460 | 460 | 444 | 444 | 122,000 |
| 2008/05/08 | 446 | 461 | 446 | 455 | 154,000 |
| 2008/05/07 | 444 | 453 | 444 | 452 | 138,000 |
| 2008/05/02 | 435 | 436 | 432 | 433 | 51,000 |
| 2008/05/01 | 433 | 436 | 425 | 427 | 93,000 |
| 2008/04/30 | 436 | 443 | 435 | 436 | 99,000 |
| 2008/04/28 | 439 | 444 | 435 | 439 | 107,000 |
| 2008/04/25 | 433 | 441 | 432 | 438 | 138,000 |
| 2008/04/24 | 425 | 432 | 425 | 429 | 106,000 |
| 2008/04/23 | 414 | 432 | 414 | 426 | 127,000 |
| 2008/04/22 | 421 | 421 | 412 | 414 | 148,000 |
| 2008/04/21 | 419 | 422 | 419 | 420 | 128,000 |
| 2008/04/18 | 416 | 419 | 412 | 415 | 156,000 |
| 2008/04/17 | 426 | 428 | 412 | 417 | 164,000 |
| 2008/04/16 | 417 | 423 | 412 | 414 | 152,000 |
| 2008/04/15 | 411 | 412 | 406 | 412 | 134,000 |
| 2008/04/14 | 407 | 414 | 407 | 411 | 88,000 |
| 2008/04/11 | 420 | 427 | 414 | 422 | 156,000 |
| 2008/04/10 | 423 | 426 | 417 | 424 | 91,000 |
| 2008/04/09 | 435 | 441 | 425 | 432 | 180,000 |
| 2008/04/08 | 450 | 451 | 441 | 442 | 125,000 |
| 2008/04/07 | 464 | 464 | 455 | 460 | 80,000 |
| 2008/04/04 | 459 | 470 | 459 | 461 | 92,000 |
| 2008/04/03 | 462 | 473 | 462 | 471 | 121,000 |
| 2008/04/02 | 468 | 470 | 462 | 463 | 61,000 |
| 2008/04/01 | 456 | 467 | 456 | 462 | 94,000 |
| 2008/03/31 | 458 | 458 | 445 | 458 | 165,000 |
| 2008/03/28 | 466 | 471 | 457 | 467 | 114,000 |
| 2008/03/27 | 468 | 473 | 467 | 469 | 71,000 |
| 2008/03/26 | 480 | 483 | 473 | 478 | 96,000 |
| 2008/03/25 | 494 | 498 | 486 | 489 | 221,000 |
| 2008/03/24 | 487 | 496 | 484 | 490 | 263,000 |
| 2008/03/21 | 471 | 482 | 471 | 481 | 158,000 |
| 2008/03/19 | 460 | 471 | 460 | 471 | 183,000 |
| 2008/03/18 | 451 | 454 | 445 | 449 | 145,000 |
| 2008/03/17 | 447 | 451 | 439 | 451 | 207,000 |
| 2008/03/14 | 458 | 461 | 447 | 449 | 312,000 |
| 2008/03/13 | 455 | 458 | 447 | 448 | 207,000 |
| 2008/03/12 | 468 | 468 | 456 | 460 | 110,000 |
| 2008/03/11 | 434 | 451 | 433 | 451 | 164,000 |
| 2008/03/10 | 448 | 458 | 434 | 434 | 216,000 |
| 2008/03/07 | 455 | 462 | 450 | 453 | 183,000 |
| 2008/03/06 | 463 | 470 | 460 | 469 | 91,000 |
| 2008/03/05 | 455 | 461 | 454 | 458 | 163,000 |
| 2008/03/04 | 456 | 458 | 448 | 452 | 215,000 |
| 2008/03/03 | 433 | 453 | 433 | 446 | 219,000 |
| 2008/02/29 | 467 | 468 | 458 | 458 | 176,000 |
| 2008/02/28 | 462 | 469 | 461 | 468 | 96,000 |
| 2008/02/27 | 469 | 470 | 463 | 466 | 134,000 |
| 2008/02/26 | 477 | 477 | 464 | 466 | 212,000 |
| 2008/02/25 | 460 | 465 | 457 | 464 | 195,000 |
| 2008/02/22 | 455 | 460 | 455 | 458 | 103,000 |
| 2008/02/21 | 449 | 457 | 449 | 456 | 135,000 |
| 2008/02/20 | 455 | 460 | 441 | 442 | 235,000 |
| 2008/02/19 | 445 | 452 | 444 | 451 | 163,000 |
| 2008/02/18 | 436 | 445 | 436 | 440 | 120,000 |
| 2008/02/15 | 428 | 436 | 426 | 435 | 121,000 |
| 2008/02/14 | 424 | 433 | 424 | 430 | 133,000 |
| 2008/02/13 | 418 | 425 | 418 | 420 | 95,000 |
| 2008/02/12 | 415 | 423 | 403 | 415 | 130,000 |
| 2008/02/08 | 433 | 438 | 417 | 418 | 260,000 |
| 2008/02/07 | 404 | 438 | 404 | 428 | 280,000 |
| 2008/02/06 | 408 | 412 | 407 | 407 | 174,000 |
| 2008/02/05 | 421 | 431 | 419 | 428 | 185,000 |
| 2008/02/04 | 418 | 424 | 418 | 422 | 105,000 |
| 2008/02/01 | 415 | 415 | 406 | 412 | 151,000 |
| 2008/01/31 | 392 | 410 | 383 | 410 | 195,000 |
| 2008/01/30 | 396 | 405 | 389 | 392 | 231,000 |
| 2008/01/29 | 391 | 397 | 388 | 397 | 163,000 |
| 2008/01/28 | 395 | 403 | 379 | 379 | 240,000 |
| 2008/01/25 | 386 | 397 | 385 | 397 | 209,000 |
| 2008/01/24 | 365 | 376 | 363 | 373 | 166,000 |
| 2008/01/23 | 350 | 360 | 349 | 356 | 250,000 |
| 2008/01/22 | 345 | 358 | 340 | 340 | 259,000 |
| 2008/01/21 | 379 | 379 | 364 | 365 | 223,000 |
| 2008/01/18 | 360 | 387 | 360 | 385 | 311,000 |
| 2008/01/17 | 372 | 380 | 366 | 377 | 343,000 |
| 2008/01/16 | 376 | 383 | 368 | 372 | 249,000 |
| 2008/01/15 | 419 | 419 | 396 | 396 | 261,000 |
| 2008/01/11 | 440 | 440 | 423 | 424 | 156,000 |
| 2008/01/10 | 449 | 451 | 435 | 437 | 217,000 |
| 2008/01/09 | 427 | 444 | 426 | 444 | 256,000 |
| 2008/01/08 | 438 | 439 | 432 | 436 | 221,000 |
| 2008/01/07 | 453 | 453 | 439 | 441 | 213,000 |
| 2008/01/04 | 450 | 459 | 444 | 452 | 313,000 |