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 |
---|---|---|---|---|---|
2014/12/30 | 600 | 606 | 597 | 605 | 86,000 |
2014/12/29 | 595 | 599 | 595 | 598 | 51,000 |
2014/12/26 | 589 | 596 | 581 | 594 | 40,000 |
2014/12/25 | 585 | 592 | 572 | 582 | 82,000 |
2014/12/24 | 595 | 595 | 581 | 585 | 60,000 |
2014/12/22 | 588 | 595 | 583 | 591 | 48,000 |
2014/12/19 | 592 | 599 | 576 | 597 | 90,000 |
2014/12/18 | 580 | 589 | 576 | 578 | 71,000 |
2014/12/17 | 571 | 577 | 571 | 573 | 38,000 |
2014/12/16 | 585 | 590 | 573 | 574 | 76,000 |
2014/12/15 | 600 | 604 | 590 | 597 | 60,000 |
2014/12/12 | 600 | 600 | 591 | 595 | 166,000 |
2014/12/11 | 587 | 600 | 577 | 595 | 92,000 |
2014/12/10 | 609 | 612 | 601 | 607 | 124,000 |
2014/12/09 | 606 | 615 | 606 | 609 | 89,000 |
2014/12/08 | 605 | 617 | 605 | 617 | 95,000 |
2014/12/05 | 600 | 614 | 598 | 610 | 167,000 |
2014/12/04 | 595 | 598 | 594 | 596 | 125,000 |
2014/12/03 | 583 | 595 | 580 | 594 | 117,000 |
2014/12/02 | 575 | 582 | 570 | 581 | 88,000 |
2014/12/01 | 571 | 579 | 571 | 576 | 47,000 |
2014/11/28 | 571 | 578 | 571 | 575 | 76,000 |
2014/11/27 | 575 | 577 | 572 | 576 | 86,000 |
2014/11/26 | 568 | 574 | 564 | 572 | 63,000 |
2014/11/25 | 558 | 565 | 558 | 562 | 62,000 |
2014/11/21 | 546 | 562 | 546 | 558 | 76,000 |
2014/11/20 | 556 | 556 | 550 | 552 | 54,000 |
2014/11/19 | 554 | 556 | 550 | 552 | 74,000 |
2014/11/18 | 545 | 549 | 542 | 548 | 107,000 |
2014/11/17 | 546 | 546 | 535 | 538 | 100,000 |
2014/11/14 | 546 | 546 | 526 | 541 | 158,000 |
2014/11/13 | 533 | 539 | 530 | 539 | 84,000 |
2014/11/12 | 539 | 541 | 531 | 531 | 116,000 |
2014/11/11 | 544 | 550 | 536 | 539 | 90,000 |
2014/11/10 | 538 | 548 | 532 | 547 | 74,000 |
2014/11/07 | 550 | 550 | 537 | 540 | 97,000 |
2014/11/06 | 545 | 550 | 541 | 542 | 124,000 |
2014/11/05 | 530 | 552 | 527 | 551 | 276,000 |
2014/11/04 | 585 | 585 | 517 | 526 | 488,000 |
2014/10/31 | 555 | 569 | 551 | 569 | 133,000 |
2014/10/30 | 545 | 554 | 544 | 549 | 176,000 |
2014/10/29 | 550 | 550 | 546 | 550 | 43,000 |
2014/10/28 | 544 | 553 | 544 | 550 | 69,000 |
2014/10/27 | 547 | 550 | 545 | 548 | 55,000 |
2014/10/24 | 547 | 565 | 547 | 548 | 79,000 |
2014/10/23 | 536 | 556 | 536 | 547 | 71,000 |
2014/10/22 | 538 | 548 | 538 | 545 | 68,000 |
2014/10/21 | 555 | 556 | 534 | 538 | 109,000 |
2014/10/20 | 545 | 549 | 534 | 545 | 100,000 |
2014/10/17 | 545 | 552 | 523 | 527 | 204,000 |
2014/10/16 | 528 | 554 | 528 | 537 | 127,000 |
2014/10/15 | 539 | 555 | 539 | 547 | 87,000 |
2014/10/14 | 524 | 550 | 522 | 539 | 195,000 |
2014/10/10 | 540 | 547 | 538 | 544 | 87,000 |
2014/10/09 | 575 | 578 | 552 | 552 | 113,000 |
2014/10/08 | 570 | 579 | 570 | 574 | 105,000 |
2014/10/07 | 590 | 592 | 582 | 585 | 75,000 |
2014/10/06 | 580 | 589 | 580 | 585 | 90,000 |
2014/10/03 | 575 | 580 | 570 | 579 | 106,000 |
2014/10/02 | 598 | 598 | 570 | 570 | 222,000 |
2014/10/01 | 619 | 620 | 610 | 611 | 87,000 |
2014/09/30 | 616 | 616 | 607 | 614 | 165,000 |
2014/09/29 | 608 | 619 | 603 | 616 | 109,000 |
2014/09/26 | 596 | 613 | 596 | 607 | 76,000 |
2014/09/25 | 611 | 615 | 604 | 614 | 85,000 |
2014/09/24 | 608 | 611 | 598 | 608 | 220,000 |
2014/09/22 | 609 | 610 | 601 | 608 | 103,000 |
2014/09/19 | 606 | 613 | 600 | 610 | 280,000 |
2014/09/18 | 608 | 608 | 593 | 604 | 191,000 |
2014/09/17 | 614 | 616 | 604 | 604 | 141,000 |
2014/09/16 | 611 | 617 | 608 | 613 | 140,000 |
2014/09/12 | 601 | 618 | 596 | 610 | 273,000 |
2014/09/11 | 612 | 612 | 603 | 607 | 130,000 |
2014/09/10 | 606 | 614 | 605 | 612 | 119,000 |
2014/09/09 | 617 | 618 | 613 | 616 | 137,000 |
2014/09/08 | 606 | 622 | 606 | 616 | 122,000 |
2014/09/05 | 597 | 608 | 594 | 606 | 106,000 |
2014/09/04 | 613 | 613 | 603 | 604 | 86,000 |
2014/09/03 | 620 | 622 | 613 | 615 | 87,000 |
2014/09/02 | 617 | 623 | 615 | 620 | 153,000 |
2014/09/01 | 601 | 622 | 601 | 621 | 235,000 |
2014/08/29 | 592 | 604 | 587 | 601 | 223,000 |
2014/08/28 | 597 | 597 | 588 | 593 | 83,000 |
2014/08/27 | 599 | 602 | 597 | 597 | 77,000 |
2014/08/26 | 584 | 604 | 584 | 601 | 289,000 |
2014/08/25 | 583 | 591 | 583 | 589 | 107,000 |
2014/08/22 | 594 | 595 | 585 | 586 | 106,000 |
2014/08/21 | 581 | 593 | 581 | 592 | 173,000 |
2014/08/20 | 581 | 593 | 581 | 586 | 144,000 |
2014/08/19 | 586 | 589 | 582 | 587 | 98,000 |
2014/08/18 | 572 | 589 | 572 | 585 | 140,000 |
2014/08/15 | 572 | 580 | 571 | 578 | 109,000 |
2014/08/14 | 575 | 579 | 574 | 576 | 76,000 |
2014/08/13 | 571 | 580 | 571 | 577 | 123,000 |
2014/08/12 | 561 | 578 | 561 | 575 | 174,000 |
2014/08/11 | 567 | 568 | 562 | 566 | 55,000 |
2014/08/08 | 565 | 565 | 542 | 559 | 193,000 |
2014/08/07 | 548 | 568 | 548 | 567 | 156,000 |
2014/08/06 | 563 | 565 | 549 | 555 | 158,000 |
2014/08/05 | 564 | 569 | 558 | 561 | 176,000 |
2014/08/04 | 550 | 566 | 547 | 559 | 135,000 |
2014/08/01 | 556 | 560 | 545 | 556 | 178,000 |
2014/07/31 | 569 | 569 | 563 | 566 | 136,000 |
2014/07/30 | 567 | 569 | 564 | 564 | 126,000 |
2014/07/29 | 569 | 569 | 565 | 566 | 64,000 |
2014/07/28 | 562 | 573 | 562 | 569 | 95,000 |
2014/07/25 | 570 | 573 | 562 | 564 | 210,000 |
2014/07/24 | 573 | 579 | 570 | 575 | 118,000 |
2014/07/23 | 572 | 581 | 572 | 573 | 179,000 |
2014/07/22 | 575 | 581 | 572 | 575 | 132,000 |
2014/07/18 | 573 | 581 | 567 | 578 | 259,000 |
2014/07/17 | 572 | 585 | 570 | 581 | 381,000 |
2014/07/16 | 571 | 575 | 566 | 571 | 290,000 |
2014/07/15 | 564 | 577 | 561 | 573 | 417,000 |
2014/07/14 | 548 | 564 | 545 | 561 | 422,000 |
2014/07/11 | 522 | 544 | 522 | 538 | 362,000 |
2014/07/10 | 550 | 553 | 531 | 532 | 294,000 |
2014/07/09 | 535 | 553 | 534 | 550 | 436,000 |
2014/07/08 | 526 | 553 | 523 | 550 | 643,000 |
2014/07/07 | 523 | 531 | 520 | 526 | 418,000 |
2014/07/04 | 508 | 522 | 501 | 522 | 487,000 |
2014/07/03 | 490 | 501 | 489 | 500 | 262,000 |
2014/07/02 | 488 | 497 | 488 | 489 | 253,000 |
2014/07/01 | 477 | 489 | 477 | 488 | 116,000 |
2014/06/30 | 478 | 480 | 472 | 477 | 75,000 |
2014/06/27 | 477 | 480 | 468 | 470 | 184,000 |
2014/06/26 | 482 | 486 | 481 | 483 | 61,000 |
2014/06/25 | 488 | 490 | 483 | 485 | 83,000 |
2014/06/24 | 487 | 489 | 484 | 488 | 44,000 |
2014/06/23 | 489 | 490 | 487 | 489 | 57,000 |
2014/06/20 | 482 | 489 | 482 | 489 | 216,000 |
2014/06/19 | 483 | 486 | 478 | 485 | 152,000 |
2014/06/18 | 478 | 482 | 476 | 482 | 71,000 |
2014/06/17 | 478 | 480 | 475 | 478 | 99,000 |
2014/06/16 | 481 | 483 | 470 | 477 | 85,000 |
2014/06/13 | 475 | 483 | 474 | 480 | 141,000 |
2014/06/12 | 473 | 482 | 456 | 481 | 146,000 |
2014/06/11 | 474 | 482 | 474 | 478 | 117,000 |
2014/06/10 | 485 | 487 | 477 | 479 | 149,000 |
2014/06/09 | 473 | 487 | 473 | 487 | 394,000 |
2014/06/06 | 451 | 473 | 451 | 472 | 363,000 |
2014/06/05 | 456 | 458 | 455 | 455 | 53,000 |
2014/06/04 | 455 | 459 | 451 | 459 | 78,000 |
2014/06/03 | 459 | 460 | 456 | 456 | 84,000 |
2014/06/02 | 456 | 462 | 454 | 460 | 117,000 |
2014/05/30 | 445 | 458 | 444 | 456 | 228,000 |
2014/05/29 | 438 | 441 | 436 | 439 | 34,000 |
2014/05/28 | 440 | 442 | 439 | 439 | 57,000 |
2014/05/27 | 442 | 444 | 441 | 444 | 38,000 |
2014/05/26 | 440 | 443 | 438 | 442 | 36,000 |
2014/05/23 | 433 | 440 | 433 | 438 | 62,000 |
2014/05/22 | 437 | 437 | 429 | 434 | 44,000 |
2014/05/21 | 426 | 434 | 424 | 429 | 60,000 |
2014/05/20 | 430 | 430 | 424 | 425 | 36,000 |
2014/05/19 | 430 | 435 | 425 | 425 | 24,000 |
2014/05/16 | 434 | 439 | 421 | 431 | 78,000 |
2014/05/15 | 444 | 444 | 437 | 442 | 62,000 |
2014/05/14 | 446 | 446 | 440 | 444 | 48,000 |
2014/05/13 | 448 | 449 | 445 | 447 | 61,000 |
2014/05/12 | 438 | 447 | 436 | 447 | 192,000 |
2014/05/09 | 423 | 440 | 420 | 435 | 125,000 |
2014/05/08 | 424 | 426 | 424 | 424 | 49,000 |
2014/05/07 | 430 | 430 | 420 | 423 | 99,000 |
2014/05/02 | 430 | 433 | 430 | 433 | 25,000 |
2014/05/01 | 429 | 431 | 429 | 431 | 45,000 |
2014/04/30 | 429 | 433 | 429 | 430 | 62,000 |
2014/04/28 | 431 | 431 | 429 | 429 | 44,000 |
2014/04/25 | 427 | 432 | 426 | 430 | 35,000 |
2014/04/24 | 427 | 430 | 427 | 429 | 24,000 |
2014/04/23 | 425 | 428 | 425 | 427 | 25,000 |
2014/04/22 | 428 | 432 | 425 | 425 | 37,000 |
2014/04/21 | 429 | 431 | 424 | 424 | 25,000 |
2014/04/18 | 430 | 433 | 427 | 429 | 55,000 |
2014/04/17 | 429 | 437 | 425 | 434 | 73,000 |
2014/04/16 | 422 | 426 | 418 | 425 | 40,000 |
2014/04/15 | 419 | 423 | 418 | 418 | 51,000 |
2014/04/14 | 417 | 423 | 417 | 419 | 50,000 |
2014/04/11 | 422 | 423 | 416 | 421 | 63,000 |
2014/04/10 | 429 | 430 | 425 | 425 | 45,000 |
2014/04/09 | 433 | 433 | 425 | 426 | 86,000 |
2014/04/08 | 443 | 443 | 436 | 436 | 67,000 |
2014/04/07 | 445 | 447 | 442 | 445 | 61,000 |
2014/04/04 | 445 | 447 | 442 | 445 | 73,000 |
2014/04/03 | 452 | 452 | 445 | 447 | 109,000 |
2014/04/02 | 459 | 459 | 451 | 451 | 101,000 |
2014/04/01 | 454 | 460 | 453 | 459 | 68,000 |
2014/03/31 | 460 | 460 | 454 | 459 | 74,000 |
2014/03/28 | 449 | 454 | 441 | 454 | 100,000 |
2014/03/27 | 446 | 449 | 439 | 446 | 98,000 |
2014/03/26 | 445 | 450 | 443 | 450 | 186,000 |
2014/03/25 | 440 | 453 | 439 | 441 | 189,000 |
2014/03/24 | 431 | 445 | 431 | 439 | 118,000 |
2014/03/20 | 435 | 437 | 430 | 430 | 330,000 |
2014/03/19 | 439 | 441 | 435 | 435 | 65,000 |
2014/03/18 | 435 | 441 | 435 | 438 | 47,000 |
2014/03/17 | 437 | 441 | 431 | 431 | 85,000 |
2014/03/14 | 450 | 450 | 441 | 441 | 210,000 |
2014/03/13 | 455 | 456 | 452 | 453 | 62,000 |
2014/03/12 | 455 | 459 | 453 | 453 | 60,000 |
2014/03/11 | 455 | 461 | 455 | 457 | 54,000 |
2014/03/10 | 454 | 456 | 451 | 455 | 61,000 |
2014/03/07 | 457 | 460 | 451 | 455 | 62,000 |
2014/03/06 | 453 | 458 | 453 | 456 | 54,000 |
2014/03/05 | 458 | 458 | 452 | 455 | 50,000 |
2014/03/04 | 445 | 456 | 445 | 456 | 111,000 |
2014/03/03 | 449 | 450 | 443 | 449 | 71,000 |
2014/02/28 | 449 | 455 | 448 | 454 | 113,000 |
2014/02/27 | 457 | 457 | 450 | 450 | 61,000 |
2014/02/26 | 452 | 459 | 452 | 457 | 30,000 |
2014/02/25 | 456 | 462 | 453 | 455 | 100,000 |
2014/02/24 | 453 | 458 | 449 | 453 | 70,000 |
2014/02/21 | 450 | 454 | 445 | 452 | 69,000 |
2014/02/20 | 446 | 448 | 440 | 442 | 107,000 |
2014/02/19 | 448 | 452 | 448 | 449 | 49,000 |
2014/02/18 | 441 | 456 | 440 | 454 | 123,000 |
2014/02/17 | 446 | 446 | 437 | 446 | 46,000 |
2014/02/14 | 440 | 444 | 430 | 440 | 151,000 |
2014/02/13 | 447 | 447 | 440 | 440 | 99,000 |
2014/02/12 | 443 | 450 | 443 | 448 | 77,000 |
2014/02/10 | 447 | 447 | 443 | 443 | 54,000 |
2014/02/07 | 438 | 445 | 433 | 439 | 104,000 |
2014/02/06 | 427 | 434 | 422 | 430 | 107,000 |
2014/02/05 | 429 | 439 | 423 | 426 | 300,000 |
2014/02/04 | 450 | 450 | 424 | 428 | 297,000 |
2014/02/03 | 466 | 470 | 457 | 461 | 100,000 |
2014/01/31 | 472 | 479 | 465 | 469 | 170,000 |
2014/01/30 | 461 | 467 | 458 | 464 | 108,000 |
2014/01/29 | 466 | 471 | 464 | 471 | 141,000 |
2014/01/28 | 459 | 463 | 451 | 451 | 113,000 |
2014/01/27 | 460 | 461 | 449 | 454 | 237,000 |
2014/01/24 | 472 | 480 | 471 | 474 | 168,000 |
2014/01/23 | 488 | 490 | 478 | 480 | 152,000 |
2014/01/22 | 488 | 489 | 484 | 489 | 91,000 |
2014/01/21 | 490 | 493 | 487 | 488 | 131,000 |
2014/01/20 | 488 | 490 | 486 | 490 | 75,000 |
2014/01/17 | 484 | 491 | 484 | 488 | 116,000 |
2014/01/16 | 485 | 493 | 484 | 488 | 214,000 |
2014/01/15 | 478 | 483 | 476 | 483 | 156,000 |
2014/01/14 | 472 | 479 | 469 | 471 | 130,000 |
2014/01/10 | 480 | 481 | 475 | 480 | 104,000 |
2014/01/09 | 480 | 481 | 476 | 480 | 101,000 |
2014/01/08 | 473 | 481 | 473 | 481 | 109,000 |
2014/01/07 | 473 | 475 | 469 | 472 | 99,000 |
2014/01/06 | 478 | 480 | 471 | 474 | 198,000 |