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 |
|---|---|---|---|---|---|
| 2009/12/30 | 240 | 243 | 239 | 241 | 39,000 |
| 2009/12/29 | 238 | 240 | 225 | 239 | 41,000 |
| 2009/12/28 | 241 | 241 | 238 | 238 | 30,000 |
| 2009/12/25 | 239 | 239 | 236 | 237 | 28,000 |
| 2009/12/24 | 240 | 243 | 239 | 239 | 43,000 |
| 2009/12/22 | 238 | 240 | 237 | 239 | 22,000 |
| 2009/12/21 | 241 | 241 | 235 | 237 | 60,000 |
| 2009/12/18 | 242 | 242 | 233 | 234 | 37,000 |
| 2009/12/17 | 235 | 241 | 231 | 237 | 44,000 |
| 2009/12/16 | 238 | 238 | 235 | 235 | 29,000 |
| 2009/12/15 | 238 | 239 | 236 | 238 | 40,000 |
| 2009/12/14 | 242 | 245 | 242 | 243 | 24,000 |
| 2009/12/11 | 252 | 253 | 237 | 245 | 79,000 |
| 2009/12/10 | 246 | 246 | 240 | 242 | 35,000 |
| 2009/12/09 | 245 | 245 | 242 | 242 | 23,000 |
| 2009/12/08 | 242 | 245 | 242 | 244 | 14,000 |
| 2009/12/07 | 247 | 252 | 246 | 247 | 46,000 |
| 2009/12/04 | 243 | 247 | 242 | 246 | 76,000 |
| 2009/12/03 | 240 | 249 | 240 | 248 | 116,000 |
| 2009/12/02 | 228 | 239 | 227 | 234 | 53,000 |
| 2009/12/01 | 216 | 225 | 216 | 223 | 57,000 |
| 2009/11/30 | 218 | 223 | 218 | 221 | 28,000 |
| 2009/11/27 | 221 | 221 | 215 | 218 | 39,000 |
| 2009/11/26 | 221 | 226 | 221 | 224 | 10,000 |
| 2009/11/25 | 225 | 225 | 224 | 225 | 15,000 |
| 2009/11/24 | 230 | 231 | 225 | 225 | 14,000 |
| 2009/11/20 | 228 | 228 | 224 | 225 | 46,000 |
| 2009/11/19 | 223 | 228 | 222 | 224 | 39,000 |
| 2009/11/18 | 221 | 231 | 221 | 228 | 43,000 |
| 2009/11/17 | 237 | 237 | 230 | 231 | 33,000 |
| 2009/11/16 | 238 | 240 | 235 | 236 | 28,000 |
| 2009/11/13 | 244 | 244 | 239 | 240 | 23,000 |
| 2009/11/12 | 245 | 245 | 240 | 240 | 19,000 |
| 2009/11/11 | 245 | 250 | 242 | 245 | 21,000 |
| 2009/11/10 | 249 | 252 | 241 | 248 | 42,000 |
| 2009/11/09 | 249 | 249 | 239 | 248 | 27,000 |
| 2009/11/06 | 256 | 256 | 250 | 251 | 24,000 |
| 2009/11/05 | 258 | 259 | 255 | 259 | 46,000 |
| 2009/11/04 | 253 | 261 | 253 | 261 | 38,000 |
| 2009/11/02 | 266 | 266 | 255 | 256 | 26,000 |
| 2009/10/30 | 265 | 267 | 263 | 263 | 31,000 |
| 2009/10/29 | 265 | 270 | 260 | 264 | 50,000 |
| 2009/10/28 | 269 | 274 | 264 | 265 | 38,000 |
| 2009/10/27 | 267 | 271 | 264 | 265 | 29,000 |
| 2009/10/26 | 270 | 271 | 267 | 271 | 30,000 |
| 2009/10/23 | 271 | 271 | 264 | 269 | 32,000 |
| 2009/10/22 | 271 | 272 | 270 | 271 | 19,000 |
| 2009/10/21 | 268 | 271 | 263 | 271 | 32,000 |
| 2009/10/20 | 267 | 270 | 265 | 269 | 48,000 |
| 2009/10/19 | 266 | 266 | 262 | 266 | 38,000 |
| 2009/10/16 | 268 | 269 | 260 | 263 | 27,000 |
| 2009/10/15 | 263 | 265 | 262 | 264 | 41,000 |
| 2009/10/14 | 262 | 262 | 255 | 259 | 46,000 |
| 2009/10/13 | 258 | 259 | 257 | 258 | 32,000 |
| 2009/10/09 | 260 | 265 | 255 | 258 | 24,000 |
| 2009/10/08 | 259 | 259 | 251 | 255 | 23,000 |
| 2009/10/07 | 247 | 254 | 247 | 254 | 61,000 |
| 2009/10/06 | 257 | 257 | 250 | 252 | 38,000 |
| 2009/10/05 | 260 | 260 | 251 | 257 | 37,000 |
| 2009/10/02 | 265 | 265 | 252 | 260 | 45,000 |
| 2009/10/01 | 267 | 268 | 267 | 268 | 21,000 |
| 2009/09/30 | 269 | 271 | 266 | 271 | 32,000 |
| 2009/09/29 | 266 | 271 | 266 | 268 | 61,000 |
| 2009/09/28 | 271 | 271 | 266 | 270 | 39,000 |
| 2009/09/25 | 275 | 276 | 270 | 275 | 79,000 |
| 2009/09/24 | 280 | 285 | 280 | 284 | 39,000 |
| 2009/09/18 | 283 | 286 | 279 | 282 | 60,000 |
| 2009/09/17 | 286 | 286 | 282 | 283 | 24,000 |
| 2009/09/16 | 285 | 289 | 284 | 284 | 55,000 |
| 2009/09/15 | 285 | 289 | 285 | 285 | 29,000 |
| 2009/09/14 | 289 | 289 | 282 | 284 | 48,000 |
| 2009/09/11 | 293 | 293 | 289 | 289 | 71,000 |
| 2009/09/10 | 290 | 292 | 289 | 292 | 55,000 |
| 2009/09/09 | 289 | 290 | 286 | 289 | 42,000 |
| 2009/09/08 | 291 | 291 | 288 | 289 | 18,000 |
| 2009/09/07 | 291 | 291 | 289 | 289 | 36,000 |
| 2009/09/04 | 289 | 290 | 285 | 288 | 69,000 |
| 2009/09/03 | 290 | 292 | 289 | 291 | 41,000 |
| 2009/09/02 | 296 | 296 | 287 | 291 | 85,000 |
| 2009/09/01 | 303 | 304 | 297 | 298 | 97,000 |
| 2009/08/31 | 303 | 307 | 302 | 304 | 39,000 |
| 2009/08/28 | 302 | 304 | 302 | 303 | 23,000 |
| 2009/08/27 | 305 | 305 | 301 | 302 | 68,000 |
| 2009/08/26 | 302 | 305 | 302 | 305 | 37,000 |
| 2009/08/25 | 301 | 303 | 301 | 301 | 33,000 |
| 2009/08/24 | 302 | 305 | 302 | 304 | 32,000 |
| 2009/08/21 | 303 | 304 | 301 | 302 | 62,000 |
| 2009/08/20 | 304 | 305 | 303 | 305 | 41,000 |
| 2009/08/19 | 307 | 307 | 303 | 304 | 28,000 |
| 2009/08/18 | 307 | 308 | 305 | 306 | 45,000 |
| 2009/08/17 | 304 | 306 | 304 | 306 | 72,000 |
| 2009/08/14 | 303 | 306 | 303 | 306 | 65,000 |
| 2009/08/13 | 308 | 308 | 305 | 305 | 49,000 |
| 2009/08/12 | 305 | 306 | 304 | 304 | 58,000 |
| 2009/08/11 | 302 | 306 | 301 | 306 | 77,000 |
| 2009/08/10 | 302 | 306 | 301 | 301 | 79,000 |
| 2009/08/07 | 302 | 302 | 298 | 302 | 70,000 |
| 2009/08/06 | 302 | 305 | 300 | 302 | 215,000 |
| 2009/08/05 | 300 | 304 | 299 | 302 | 209,000 |
| 2009/08/04 | 303 | 303 | 297 | 301 | 133,000 |
| 2009/08/03 | 301 | 303 | 299 | 300 | 181,000 |
| 2009/07/31 | 321 | 322 | 296 | 306 | 373,000 |
| 2009/07/30 | 348 | 354 | 320 | 323 | 268,000 |
| 2009/07/29 | 350 | 353 | 347 | 353 | 79,000 |
| 2009/07/28 | 351 | 351 | 348 | 349 | 31,000 |
| 2009/07/27 | 350 | 354 | 343 | 349 | 49,000 |
| 2009/07/24 | 344 | 346 | 342 | 344 | 38,000 |
| 2009/07/23 | 344 | 345 | 340 | 340 | 42,000 |
| 2009/07/22 | 341 | 346 | 339 | 342 | 43,000 |
| 2009/07/21 | 339 | 345 | 338 | 344 | 55,000 |
| 2009/07/17 | 344 | 344 | 337 | 339 | 43,000 |
| 2009/07/16 | 343 | 345 | 342 | 342 | 72,000 |
| 2009/07/15 | 343 | 343 | 339 | 340 | 30,000 |
| 2009/07/14 | 341 | 344 | 338 | 342 | 57,000 |
| 2009/07/13 | 346 | 350 | 340 | 341 | 51,000 |
| 2009/07/10 | 353 | 355 | 348 | 351 | 71,000 |
| 2009/07/09 | 343 | 351 | 343 | 348 | 85,000 |
| 2009/07/08 | 352 | 355 | 343 | 352 | 72,000 |
| 2009/07/07 | 357 | 357 | 352 | 357 | 61,000 |
| 2009/07/06 | 362 | 365 | 354 | 357 | 153,000 |
| 2009/07/03 | 347 | 356 | 347 | 354 | 106,000 |
| 2009/07/02 | 350 | 355 | 347 | 353 | 83,000 |
| 2009/07/01 | 338 | 358 | 338 | 348 | 115,000 |
| 2009/06/30 | 342 | 346 | 341 | 341 | 64,000 |
| 2009/06/29 | 340 | 340 | 335 | 337 | 37,000 |
| 2009/06/26 | 342 | 342 | 335 | 340 | 59,000 |
| 2009/06/25 | 332 | 338 | 328 | 335 | 92,000 |
| 2009/06/24 | 324 | 335 | 324 | 328 | 62,000 |
| 2009/06/23 | 328 | 329 | 323 | 324 | 78,000 |
| 2009/06/22 | 325 | 339 | 324 | 338 | 115,000 |
| 2009/06/19 | 325 | 329 | 323 | 324 | 60,000 |
| 2009/06/18 | 327 | 327 | 320 | 324 | 50,000 |
| 2009/06/17 | 319 | 327 | 315 | 323 | 86,000 |
| 2009/06/16 | 327 | 335 | 322 | 322 | 82,000 |
| 2009/06/15 | 336 | 341 | 333 | 337 | 79,000 |
| 2009/06/12 | 331 | 332 | 328 | 331 | 105,000 |
| 2009/06/11 | 328 | 332 | 326 | 330 | 60,000 |
| 2009/06/10 | 329 | 333 | 328 | 331 | 74,000 |
| 2009/06/09 | 333 | 335 | 320 | 329 | 162,000 |
| 2009/06/08 | 316 | 335 | 314 | 334 | 227,000 |
| 2009/06/05 | 305 | 310 | 305 | 309 | 152,000 |
| 2009/06/04 | 298 | 307 | 298 | 302 | 143,000 |
| 2009/06/03 | 291 | 303 | 289 | 297 | 161,000 |
| 2009/06/02 | 291 | 291 | 284 | 287 | 79,000 |
| 2009/06/01 | 288 | 288 | 282 | 283 | 66,000 |
| 2009/05/29 | 281 | 284 | 280 | 284 | 77,000 |
| 2009/05/28 | 284 | 287 | 283 | 283 | 37,000 |
| 2009/05/27 | 287 | 292 | 283 | 285 | 89,000 |
| 2009/05/26 | 287 | 288 | 283 | 287 | 58,000 |
| 2009/05/25 | 277 | 282 | 277 | 282 | 45,000 |
| 2009/05/22 | 275 | 278 | 275 | 275 | 53,000 |
| 2009/05/21 | 277 | 279 | 274 | 279 | 34,000 |
| 2009/05/20 | 272 | 277 | 272 | 277 | 77,000 |
| 2009/05/19 | 269 | 269 | 267 | 269 | 34,000 |
| 2009/05/18 | 269 | 269 | 265 | 265 | 47,000 |
| 2009/05/15 | 270 | 270 | 266 | 269 | 71,000 |
| 2009/05/14 | 255 | 272 | 247 | 265 | 101,000 |
| 2009/05/13 | 255 | 256 | 253 | 255 | 39,000 |
| 2009/05/12 | 255 | 259 | 254 | 255 | 50,000 |
| 2009/05/11 | 252 | 255 | 252 | 254 | 29,000 |
| 2009/05/08 | 250 | 251 | 244 | 250 | 53,000 |
| 2009/05/07 | 250 | 254 | 245 | 251 | 69,000 |
| 2009/05/01 | 239 | 242 | 239 | 241 | 26,000 |
| 2009/04/30 | 236 | 239 | 236 | 238 | 52,000 |
| 2009/04/28 | 241 | 241 | 237 | 238 | 44,000 |
| 2009/04/27 | 248 | 248 | 240 | 241 | 46,000 |
| 2009/04/24 | 253 | 255 | 245 | 245 | 60,000 |
| 2009/04/23 | 251 | 253 | 245 | 251 | 49,000 |
| 2009/04/22 | 250 | 253 | 247 | 247 | 48,000 |
| 2009/04/21 | 246 | 250 | 245 | 249 | 38,000 |
| 2009/04/20 | 254 | 257 | 253 | 256 | 44,000 |
| 2009/04/17 | 249 | 253 | 249 | 253 | 27,000 |
| 2009/04/16 | 252 | 253 | 248 | 249 | 34,000 |
| 2009/04/15 | 243 | 250 | 243 | 248 | 46,000 |
| 2009/04/14 | 247 | 247 | 244 | 245 | 37,000 |
| 2009/04/13 | 247 | 247 | 242 | 246 | 37,000 |
| 2009/04/10 | 250 | 250 | 244 | 244 | 43,000 |
| 2009/04/09 | 251 | 251 | 232 | 247 | 169,000 |
| 2009/04/08 | 248 | 248 | 245 | 248 | 27,000 |
| 2009/04/07 | 251 | 251 | 249 | 249 | 33,000 |
| 2009/04/06 | 251 | 253 | 249 | 250 | 64,000 |
| 2009/04/03 | 251 | 251 | 248 | 250 | 49,000 |
| 2009/04/02 | 245 | 247 | 244 | 247 | 43,000 |
| 2009/04/01 | 236 | 242 | 236 | 239 | 23,000 |
| 2009/03/31 | 236 | 242 | 236 | 240 | 22,000 |
| 2009/03/30 | 243 | 246 | 240 | 240 | 53,000 |
| 2009/03/27 | 246 | 247 | 242 | 242 | 58,000 |
| 2009/03/26 | 247 | 248 | 246 | 248 | 42,000 |
| 2009/03/25 | 247 | 249 | 242 | 249 | 76,000 |
| 2009/03/24 | 248 | 249 | 244 | 246 | 94,000 |
| 2009/03/23 | 239 | 245 | 239 | 245 | 56,000 |
| 2009/03/19 | 239 | 239 | 233 | 235 | 51,000 |
| 2009/03/18 | 242 | 243 | 234 | 234 | 66,000 |
| 2009/03/17 | 237 | 240 | 234 | 239 | 40,000 |
| 2009/03/16 | 231 | 237 | 231 | 235 | 45,000 |
| 2009/03/13 | 222 | 231 | 222 | 228 | 151,000 |
| 2009/03/12 | 233 | 233 | 227 | 227 | 40,000 |
| 2009/03/11 | 238 | 238 | 232 | 233 | 60,000 |
| 2009/03/10 | 235 | 238 | 232 | 232 | 52,000 |
| 2009/03/09 | 248 | 248 | 240 | 240 | 36,000 |
| 2009/03/06 | 254 | 254 | 248 | 249 | 54,000 |
| 2009/03/05 | 254 | 255 | 252 | 255 | 77,000 |
| 2009/03/04 | 242 | 249 | 242 | 249 | 53,000 |
| 2009/03/03 | 242 | 245 | 239 | 244 | 32,000 |
| 2009/03/02 | 242 | 249 | 242 | 247 | 36,000 |
| 2009/02/27 | 252 | 255 | 246 | 252 | 65,000 |
| 2009/02/26 | 254 | 258 | 254 | 256 | 53,000 |
| 2009/02/25 | 250 | 251 | 244 | 249 | 57,000 |
| 2009/02/24 | 244 | 246 | 239 | 240 | 110,000 |
| 2009/02/23 | 245 | 250 | 245 | 250 | 41,000 |
| 2009/02/20 | 252 | 258 | 250 | 250 | 58,000 |
| 2009/02/19 | 262 | 262 | 250 | 251 | 86,000 |
| 2009/02/18 | 262 | 262 | 257 | 261 | 83,000 |
| 2009/02/17 | 267 | 273 | 267 | 272 | 27,000 |
| 2009/02/16 | 272 | 273 | 266 | 272 | 37,000 |
| 2009/02/13 | 257 | 269 | 257 | 266 | 68,000 |
| 2009/02/12 | 256 | 260 | 252 | 260 | 92,000 |
| 2009/02/10 | 268 | 280 | 257 | 264 | 113,000 |
| 2009/02/09 | 276 | 277 | 269 | 269 | 104,000 |
| 2009/02/06 | 292 | 292 | 274 | 281 | 147,000 |
| 2009/02/05 | 286 | 293 | 281 | 288 | 239,000 |
| 2009/02/04 | 272 | 284 | 266 | 284 | 116,000 |
| 2009/02/03 | 280 | 285 | 267 | 270 | 146,000 |
| 2009/02/02 | 268 | 283 | 267 | 282 | 114,000 |
| 2009/01/30 | 271 | 273 | 260 | 273 | 76,000 |
| 2009/01/29 | 275 | 276 | 269 | 276 | 94,000 |
| 2009/01/28 | 270 | 273 | 265 | 271 | 65,000 |
| 2009/01/27 | 258 | 270 | 256 | 269 | 113,000 |
| 2009/01/26 | 259 | 259 | 253 | 254 | 46,000 |
| 2009/01/23 | 258 | 262 | 255 | 259 | 69,000 |
| 2009/01/22 | 265 | 265 | 259 | 263 | 39,000 |
| 2009/01/21 | 257 | 265 | 257 | 260 | 57,000 |
| 2009/01/20 | 264 | 265 | 258 | 263 | 60,000 |
| 2009/01/19 | 268 | 270 | 261 | 263 | 47,000 |
| 2009/01/16 | 262 | 267 | 260 | 266 | 59,000 |
| 2009/01/15 | 249 | 263 | 249 | 261 | 96,000 |
| 2009/01/14 | 259 | 259 | 256 | 256 | 41,000 |
| 2009/01/13 | 258 | 266 | 253 | 254 | 69,000 |
| 2009/01/09 | 266 | 270 | 265 | 268 | 38,000 |
| 2009/01/08 | 267 | 268 | 264 | 266 | 62,000 |
| 2009/01/07 | 276 | 280 | 270 | 275 | 103,000 |
| 2009/01/06 | 278 | 278 | 270 | 273 | 60,000 |
| 2009/01/05 | 278 | 278 | 273 | 275 | 111,000 |