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 |
---|---|---|---|---|---|
2013/12/30 | 465 | 474 | 462 | 471 | 170,000 |
2013/12/27 | 460 | 464 | 454 | 462 | 87,000 |
2013/12/26 | 450 | 461 | 450 | 460 | 190,000 |
2013/12/25 | 448 | 451 | 443 | 445 | 189,000 |
2013/12/24 | 450 | 455 | 446 | 448 | 215,000 |
2013/12/20 | 443 | 460 | 443 | 450 | 381,000 |
2013/12/19 | 448 | 452 | 445 | 447 | 162,000 |
2013/12/18 | 446 | 450 | 440 | 450 | 127,000 |
2013/12/17 | 442 | 447 | 442 | 446 | 77,000 |
2013/12/16 | 453 | 453 | 443 | 445 | 79,000 |
2013/12/13 | 454 | 456 | 442 | 451 | 269,000 |
2013/12/12 | 456 | 459 | 453 | 455 | 84,000 |
2013/12/11 | 462 | 463 | 455 | 459 | 70,000 |
2013/12/10 | 465 | 465 | 459 | 461 | 170,000 |
2013/12/09 | 456 | 465 | 456 | 463 | 250,000 |
2013/12/06 | 449 | 455 | 447 | 453 | 150,000 |
2013/12/05 | 446 | 457 | 445 | 449 | 360,000 |
2013/12/04 | 443 | 446 | 439 | 444 | 453,000 |
2013/12/03 | 442 | 445 | 440 | 442 | 97,000 |
2013/12/02 | 441 | 445 | 440 | 443 | 92,000 |
2013/11/29 | 441 | 441 | 437 | 440 | 81,000 |
2013/11/28 | 438 | 443 | 437 | 439 | 87,000 |
2013/11/27 | 437 | 439 | 437 | 437 | 57,000 |
2013/11/26 | 437 | 439 | 435 | 438 | 108,000 |
2013/11/25 | 441 | 443 | 437 | 442 | 110,000 |
2013/11/22 | 440 | 443 | 438 | 438 | 101,000 |
2013/11/21 | 444 | 444 | 436 | 438 | 111,000 |
2013/11/20 | 444 | 449 | 441 | 441 | 83,000 |
2013/11/19 | 448 | 450 | 442 | 445 | 156,000 |
2013/11/18 | 442 | 448 | 441 | 448 | 93,000 |
2013/11/15 | 438 | 441 | 437 | 439 | 113,000 |
2013/11/14 | 430 | 437 | 428 | 435 | 140,000 |
2013/11/13 | 426 | 430 | 426 | 429 | 47,000 |
2013/11/12 | 421 | 428 | 421 | 428 | 89,000 |
2013/11/11 | 422 | 426 | 421 | 422 | 46,000 |
2013/11/08 | 419 | 424 | 417 | 424 | 40,000 |
2013/11/07 | 427 | 428 | 423 | 423 | 50,000 |
2013/11/06 | 418 | 427 | 418 | 426 | 43,000 |
2013/11/05 | 425 | 429 | 421 | 421 | 73,000 |
2013/11/01 | 421 | 422 | 415 | 417 | 64,000 |
2013/10/31 | 421 | 426 | 421 | 421 | 19,000 |
2013/10/30 | 421 | 425 | 417 | 423 | 61,000 |
2013/10/29 | 425 | 425 | 420 | 421 | 26,000 |
2013/10/28 | 424 | 426 | 420 | 425 | 40,000 |
2013/10/25 | 428 | 428 | 418 | 423 | 42,000 |
2013/10/24 | 428 | 430 | 425 | 430 | 61,000 |
2013/10/23 | 424 | 430 | 424 | 425 | 71,000 |
2013/10/22 | 427 | 428 | 426 | 428 | 33,000 |
2013/10/21 | 423 | 428 | 422 | 424 | 25,000 |
2013/10/18 | 426 | 426 | 422 | 422 | 14,000 |
2013/10/17 | 427 | 429 | 424 | 425 | 43,000 |
2013/10/16 | 426 | 427 | 425 | 427 | 14,000 |
2013/10/15 | 431 | 431 | 426 | 428 | 23,000 |
2013/10/11 | 419 | 427 | 419 | 426 | 35,000 |
2013/10/10 | 419 | 419 | 415 | 417 | 24,000 |
2013/10/09 | 409 | 416 | 407 | 413 | 38,000 |
2013/10/08 | 405 | 410 | 404 | 408 | 36,000 |
2013/10/07 | 417 | 417 | 407 | 408 | 74,000 |
2013/10/04 | 417 | 419 | 414 | 414 | 79,000 |
2013/10/03 | 422 | 426 | 418 | 422 | 92,000 |
2013/10/02 | 437 | 437 | 426 | 427 | 72,000 |
2013/10/01 | 427 | 433 | 427 | 431 | 94,000 |
2013/09/30 | 433 | 434 | 431 | 431 | 92,000 |
2013/09/27 | 433 | 444 | 431 | 441 | 100,000 |
2013/09/26 | 423 | 433 | 423 | 433 | 66,000 |
2013/09/25 | 435 | 438 | 433 | 435 | 102,000 |
2013/09/24 | 435 | 437 | 433 | 437 | 90,000 |
2013/09/20 | 428 | 435 | 427 | 435 | 113,000 |
2013/09/19 | 428 | 431 | 425 | 430 | 79,000 |
2013/09/18 | 427 | 432 | 427 | 428 | 60,000 |
2013/09/17 | 430 | 432 | 425 | 427 | 74,000 |
2013/09/13 | 422 | 429 | 420 | 429 | 92,000 |
2013/09/12 | 426 | 429 | 425 | 425 | 44,000 |
2013/09/11 | 428 | 429 | 424 | 426 | 43,000 |
2013/09/10 | 418 | 428 | 418 | 425 | 75,000 |
2013/09/09 | 415 | 418 | 413 | 416 | 48,000 |
2013/09/06 | 410 | 411 | 403 | 405 | 52,000 |
2013/09/05 | 410 | 410 | 400 | 407 | 49,000 |
2013/09/04 | 404 | 409 | 403 | 409 | 52,000 |
2013/09/03 | 402 | 404 | 400 | 404 | 30,000 |
2013/09/02 | 398 | 398 | 395 | 395 | 19,000 |
2013/08/30 | 400 | 400 | 393 | 394 | 58,000 |
2013/08/29 | 400 | 402 | 398 | 400 | 24,000 |
2013/08/28 | 397 | 399 | 395 | 397 | 79,000 |
2013/08/27 | 401 | 405 | 400 | 404 | 42,000 |
2013/08/26 | 399 | 403 | 399 | 400 | 33,000 |
2013/08/23 | 402 | 404 | 397 | 398 | 38,000 |
2013/08/22 | 393 | 399 | 391 | 398 | 67,000 |
2013/08/21 | 395 | 398 | 393 | 395 | 38,000 |
2013/08/20 | 400 | 401 | 394 | 395 | 75,000 |
2013/08/19 | 398 | 404 | 397 | 403 | 28,000 |
2013/08/16 | 399 | 400 | 398 | 399 | 19,000 |
2013/08/15 | 402 | 402 | 399 | 400 | 40,000 |
2013/08/14 | 403 | 409 | 403 | 403 | 42,000 |
2013/08/13 | 404 | 406 | 400 | 406 | 40,000 |
2013/08/12 | 400 | 402 | 396 | 399 | 32,000 |
2013/08/09 | 402 | 409 | 402 | 404 | 57,000 |
2013/08/08 | 401 | 405 | 397 | 397 | 70,000 |
2013/08/07 | 411 | 411 | 402 | 403 | 101,000 |
2013/08/06 | 412 | 412 | 408 | 412 | 61,000 |
2013/08/05 | 409 | 412 | 407 | 411 | 54,000 |
2013/08/02 | 396 | 406 | 396 | 406 | 96,000 |
2013/08/01 | 393 | 397 | 391 | 395 | 118,000 |
2013/07/31 | 416 | 416 | 391 | 393 | 187,000 |
2013/07/30 | 399 | 416 | 399 | 416 | 43,000 |
2013/07/29 | 416 | 416 | 401 | 404 | 97,000 |
2013/07/26 | 432 | 432 | 425 | 425 | 57,000 |
2013/07/25 | 437 | 437 | 431 | 432 | 37,000 |
2013/07/24 | 437 | 437 | 433 | 435 | 19,000 |
2013/07/23 | 433 | 437 | 425 | 437 | 118,000 |
2013/07/22 | 429 | 434 | 426 | 433 | 39,000 |
2013/07/19 | 429 | 430 | 424 | 425 | 132,000 |
2013/07/18 | 430 | 431 | 427 | 430 | 93,000 |
2013/07/17 | 425 | 430 | 424 | 429 | 35,000 |
2013/07/16 | 435 | 435 | 428 | 429 | 32,000 |
2013/07/12 | 431 | 434 | 428 | 431 | 86,000 |
2013/07/11 | 433 | 435 | 430 | 431 | 58,000 |
2013/07/10 | 438 | 443 | 426 | 428 | 108,000 |
2013/07/09 | 444 | 444 | 432 | 436 | 162,000 |
2013/07/08 | 444 | 444 | 436 | 436 | 91,000 |
2013/07/05 | 441 | 444 | 435 | 436 | 115,000 |
2013/07/04 | 430 | 438 | 428 | 437 | 116,000 |
2013/07/03 | 428 | 429 | 422 | 428 | 77,000 |
2013/07/02 | 429 | 429 | 416 | 424 | 139,000 |
2013/07/01 | 416 | 424 | 414 | 421 | 90,000 |
2013/06/28 | 406 | 422 | 406 | 422 | 165,000 |
2013/06/27 | 395 | 407 | 388 | 404 | 205,000 |
2013/06/26 | 402 | 403 | 392 | 394 | 105,000 |
2013/06/25 | 403 | 406 | 395 | 398 | 131,000 |
2013/06/24 | 425 | 426 | 401 | 403 | 288,000 |
2013/06/21 | 416 | 436 | 412 | 428 | 406,000 |
2013/06/20 | 402 | 431 | 395 | 430 | 335,000 |
2013/06/19 | 396 | 400 | 395 | 399 | 119,000 |
2013/06/18 | 389 | 394 | 389 | 391 | 107,000 |
2013/06/17 | 382 | 396 | 381 | 389 | 277,000 |
2013/06/14 | 399 | 405 | 381 | 382 | 314,000 |
2013/06/13 | 389 | 402 | 383 | 397 | 297,000 |
2013/06/12 | 392 | 395 | 386 | 391 | 189,000 |
2013/06/11 | 415 | 418 | 397 | 403 | 136,000 |
2013/06/10 | 410 | 414 | 408 | 411 | 105,000 |
2013/06/07 | 390 | 405 | 385 | 397 | 167,000 |
2013/06/06 | 413 | 420 | 402 | 406 | 180,000 |
2013/06/05 | 437 | 441 | 420 | 420 | 193,000 |
2013/06/04 | 433 | 438 | 418 | 433 | 163,000 |
2013/06/03 | 440 | 448 | 433 | 433 | 165,000 |
2013/05/31 | 450 | 454 | 443 | 449 | 142,000 |
2013/05/30 | 452 | 457 | 440 | 440 | 158,000 |
2013/05/29 | 456 | 463 | 455 | 457 | 109,000 |
2013/05/28 | 450 | 458 | 446 | 453 | 135,000 |
2013/05/27 | 466 | 468 | 449 | 449 | 190,000 |
2013/05/24 | 477 | 486 | 460 | 468 | 265,000 |
2013/05/23 | 504 | 505 | 475 | 476 | 311,000 |
2013/05/22 | 497 | 508 | 496 | 501 | 226,000 |
2013/05/21 | 495 | 499 | 491 | 494 | 183,000 |
2013/05/20 | 495 | 498 | 488 | 491 | 246,000 |
2013/05/17 | 465 | 478 | 458 | 475 | 283,000 |
2013/05/16 | 490 | 492 | 464 | 471 | 233,000 |
2013/05/15 | 494 | 494 | 481 | 485 | 193,000 |
2013/05/14 | 486 | 488 | 481 | 488 | 219,000 |
2013/05/13 | 491 | 496 | 487 | 489 | 160,000 |
2013/05/10 | 506 | 507 | 498 | 499 | 170,000 |
2013/05/09 | 504 | 506 | 499 | 499 | 96,000 |
2013/05/08 | 504 | 514 | 504 | 507 | 182,000 |
2013/05/07 | 499 | 505 | 499 | 501 | 148,000 |
2013/05/02 | 490 | 494 | 485 | 494 | 123,000 |
2013/05/01 | 491 | 492 | 488 | 491 | 93,000 |
2013/04/30 | 488 | 495 | 484 | 491 | 102,000 |
2013/04/26 | 496 | 497 | 483 | 484 | 153,000 |
2013/04/25 | 485 | 494 | 485 | 492 | 157,000 |
2013/04/24 | 483 | 485 | 477 | 485 | 172,000 |
2013/04/23 | 481 | 482 | 476 | 478 | 114,000 |
2013/04/22 | 478 | 486 | 478 | 482 | 131,000 |
2013/04/19 | 472 | 477 | 471 | 474 | 77,000 |
2013/04/18 | 472 | 480 | 469 | 473 | 207,000 |
2013/04/17 | 473 | 479 | 472 | 476 | 168,000 |
2013/04/16 | 470 | 485 | 470 | 479 | 161,000 |
2013/04/15 | 490 | 490 | 483 | 486 | 83,000 |
2013/04/12 | 495 | 499 | 492 | 493 | 150,000 |
2013/04/11 | 497 | 502 | 489 | 497 | 153,000 |
2013/04/10 | 495 | 498 | 491 | 497 | 107,000 |
2013/04/09 | 505 | 506 | 494 | 495 | 190,000 |
2013/04/08 | 487 | 505 | 487 | 504 | 236,000 |
2013/04/05 | 498 | 502 | 486 | 488 | 271,000 |
2013/04/04 | 473 | 487 | 466 | 485 | 179,000 |
2013/04/03 | 462 | 483 | 462 | 481 | 220,000 |
2013/04/02 | 455 | 466 | 444 | 460 | 285,000 |
2013/04/01 | 480 | 480 | 461 | 462 | 201,000 |
2013/03/29 | 501 | 501 | 484 | 487 | 153,000 |
2013/03/28 | 507 | 507 | 493 | 499 | 239,000 |
2013/03/27 | 511 | 517 | 510 | 514 | 144,000 |
2013/03/26 | 517 | 520 | 510 | 515 | 271,000 |
2013/03/25 | 530 | 535 | 520 | 524 | 175,000 |
2013/03/22 | 533 | 535 | 526 | 526 | 265,000 |
2013/03/21 | 523 | 538 | 523 | 535 | 389,000 |
2013/03/19 | 519 | 526 | 518 | 522 | 253,000 |
2013/03/18 | 525 | 526 | 518 | 519 | 177,000 |
2013/03/15 | 520 | 526 | 516 | 526 | 386,000 |
2013/03/14 | 528 | 529 | 507 | 521 | 764,000 |
2013/03/13 | 498 | 521 | 495 | 513 | 925,000 |
2013/03/12 | 503 | 510 | 487 | 492 | 1,030,000 |
2013/03/11 | 505 | 525 | 495 | 498 | 878,000 |
2013/03/08 | 465 | 479 | 465 | 473 | 446,000 |
2013/03/07 | 472 | 472 | 463 | 464 | 205,000 |
2013/03/06 | 464 | 470 | 463 | 468 | 140,000 |
2013/03/05 | 467 | 472 | 460 | 461 | 185,000 |
2013/03/04 | 461 | 469 | 461 | 464 | 216,000 |
2013/03/01 | 452 | 461 | 452 | 459 | 162,000 |
2013/02/28 | 447 | 460 | 445 | 459 | 220,000 |
2013/02/27 | 448 | 450 | 441 | 447 | 160,000 |
2013/02/26 | 450 | 451 | 445 | 449 | 135,000 |
2013/02/25 | 450 | 455 | 450 | 452 | 119,000 |
2013/02/22 | 450 | 454 | 442 | 449 | 173,000 |
2013/02/21 | 456 | 462 | 452 | 455 | 205,000 |
2013/02/20 | 452 | 460 | 452 | 457 | 265,000 |
2013/02/19 | 438 | 450 | 437 | 441 | 203,000 |
2013/02/18 | 416 | 433 | 416 | 433 | 147,000 |
2013/02/15 | 430 | 430 | 411 | 414 | 147,000 |
2013/02/14 | 434 | 434 | 427 | 431 | 95,000 |
2013/02/13 | 438 | 446 | 431 | 433 | 155,000 |
2013/02/12 | 450 | 452 | 443 | 443 | 151,000 |
2013/02/08 | 452 | 452 | 444 | 445 | 121,000 |
2013/02/07 | 453 | 455 | 449 | 453 | 81,000 |
2013/02/06 | 450 | 455 | 449 | 452 | 188,000 |
2013/02/05 | 454 | 454 | 445 | 445 | 185,000 |
2013/02/04 | 460 | 467 | 448 | 452 | 391,000 |
2013/02/01 | 441 | 456 | 441 | 452 | 284,000 |
2013/01/31 | 442 | 445 | 439 | 444 | 172,000 |
2013/01/30 | 440 | 445 | 440 | 443 | 184,000 |
2013/01/29 | 435 | 445 | 433 | 439 | 190,000 |
2013/01/28 | 435 | 438 | 432 | 435 | 285,000 |
2013/01/25 | 424 | 429 | 424 | 429 | 160,000 |
2013/01/24 | 415 | 423 | 415 | 423 | 77,000 |
2013/01/23 | 418 | 421 | 413 | 416 | 127,000 |
2013/01/22 | 420 | 427 | 418 | 422 | 165,000 |
2013/01/21 | 426 | 426 | 421 | 422 | 119,000 |
2013/01/18 | 422 | 426 | 420 | 426 | 129,000 |
2013/01/17 | 420 | 423 | 410 | 415 | 150,000 |
2013/01/16 | 426 | 428 | 416 | 416 | 213,000 |
2013/01/15 | 426 | 428 | 424 | 426 | 201,000 |
2013/01/11 | 423 | 426 | 417 | 421 | 129,000 |
2013/01/10 | 416 | 425 | 416 | 419 | 233,000 |
2013/01/09 | 409 | 418 | 406 | 416 | 133,000 |
2013/01/08 | 416 | 421 | 413 | 415 | 115,000 |
2013/01/07 | 426 | 427 | 416 | 417 | 216,000 |
2013/01/04 | 420 | 420 | 409 | 412 | 213,000 |