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 |
---|---|---|---|---|---|
2015/12/30 | 533 | 544 | 533 | 541 | 142,000 |
2015/12/29 | 522 | 534 | 522 | 532 | 102,000 |
2015/12/28 | 522 | 531 | 520 | 528 | 80,000 |
2015/12/25 | 518 | 525 | 517 | 520 | 99,000 |
2015/12/24 | 531 | 531 | 517 | 522 | 91,000 |
2015/12/22 | 520 | 535 | 520 | 533 | 133,000 |
2015/12/21 | 520 | 522 | 513 | 520 | 108,000 |
2015/12/18 | 543 | 543 | 530 | 530 | 192,000 |
2015/12/17 | 534 | 545 | 533 | 541 | 388,000 |
2015/12/16 | 530 | 533 | 527 | 529 | 190,000 |
2015/12/15 | 528 | 536 | 528 | 529 | 219,000 |
2015/12/14 | 528 | 533 | 528 | 532 | 147,000 |
2015/12/11 | 530 | 534 | 525 | 532 | 164,000 |
2015/12/10 | 526 | 528 | 523 | 525 | 157,000 |
2015/12/09 | 523 | 525 | 520 | 525 | 114,000 |
2015/12/08 | 523 | 527 | 516 | 523 | 149,000 |
2015/12/07 | 538 | 538 | 522 | 524 | 215,000 |
2015/12/04 | 534 | 536 | 525 | 528 | 153,000 |
2015/12/03 | 522 | 538 | 522 | 538 | 335,000 |
2015/12/02 | 524 | 525 | 516 | 519 | 126,000 |
2015/12/01 | 521 | 525 | 521 | 524 | 173,000 |
2015/11/30 | 520 | 521 | 515 | 517 | 135,000 |
2015/11/27 | 524 | 525 | 518 | 518 | 122,000 |
2015/11/26 | 520 | 525 | 520 | 521 | 85,000 |
2015/11/25 | 527 | 527 | 516 | 520 | 181,000 |
2015/11/24 | 503 | 524 | 503 | 521 | 320,000 |
2015/11/20 | 506 | 509 | 502 | 504 | 100,000 |
2015/11/19 | 509 | 509 | 505 | 506 | 161,000 |
2015/11/18 | 506 | 509 | 504 | 505 | 127,000 |
2015/11/17 | 504 | 504 | 499 | 503 | 130,000 |
2015/11/16 | 500 | 500 | 494 | 498 | 202,000 |
2015/11/13 | 509 | 510 | 505 | 508 | 139,000 |
2015/11/12 | 507 | 513 | 504 | 510 | 175,000 |
2015/11/11 | 505 | 508 | 504 | 507 | 112,000 |
2015/11/10 | 505 | 507 | 502 | 505 | 175,000 |
2015/11/09 | 504 | 509 | 503 | 508 | 234,000 |
2015/11/06 | 498 | 505 | 498 | 500 | 202,000 |
2015/11/05 | 502 | 503 | 495 | 495 | 290,000 |
2015/11/04 | 501 | 510 | 495 | 500 | 412,000 |
2015/11/02 | 512 | 512 | 500 | 500 | 286,000 |
2015/10/30 | 525 | 525 | 515 | 519 | 276,000 |
2015/10/29 | 530 | 530 | 521 | 525 | 477,000 |
2015/10/28 | 539 | 541 | 532 | 534 | 253,000 |
2015/10/27 | 542 | 543 | 536 | 539 | 242,000 |
2015/10/26 | 550 | 550 | 536 | 542 | 530,000 |
2015/10/23 | 544 | 553 | 538 | 545 | 945,000 |
2015/10/22 | 592 | 600 | 590 | 592 | 68,000 |
2015/10/21 | 567 | 593 | 567 | 592 | 151,000 |
2015/10/20 | 569 | 577 | 567 | 570 | 38,000 |
2015/10/19 | 578 | 580 | 567 | 574 | 111,000 |
2015/10/16 | 593 | 595 | 579 | 582 | 108,000 |
2015/10/15 | 582 | 596 | 582 | 591 | 114,000 |
2015/10/14 | 598 | 598 | 585 | 586 | 141,000 |
2015/10/13 | 602 | 610 | 600 | 603 | 87,000 |
2015/10/09 | 609 | 614 | 602 | 607 | 100,000 |
2015/10/08 | 607 | 615 | 601 | 604 | 125,000 |
2015/10/07 | 604 | 617 | 600 | 613 | 76,000 |
2015/10/06 | 607 | 620 | 605 | 610 | 148,000 |
2015/10/05 | 597 | 612 | 592 | 605 | 150,000 |
2015/10/02 | 572 | 590 | 572 | 589 | 125,000 |
2015/10/01 | 571 | 575 | 562 | 569 | 118,000 |
2015/09/30 | 572 | 578 | 568 | 573 | 59,000 |
2015/09/29 | 567 | 579 | 561 | 576 | 174,000 |
2015/09/28 | 569 | 580 | 558 | 568 | 87,000 |
2015/09/25 | 557 | 577 | 553 | 577 | 103,000 |
2015/09/24 | 574 | 574 | 556 | 559 | 107,000 |
2015/09/18 | 581 | 590 | 573 | 574 | 122,000 |
2015/09/17 | 589 | 589 | 580 | 589 | 85,000 |
2015/09/16 | 580 | 590 | 576 | 581 | 92,000 |
2015/09/15 | 579 | 589 | 567 | 570 | 116,000 |
2015/09/14 | 580 | 581 | 565 | 573 | 84,000 |
2015/09/11 | 589 | 592 | 574 | 580 | 229,000 |
2015/09/10 | 564 | 578 | 560 | 569 | 127,000 |
2015/09/09 | 566 | 581 | 565 | 581 | 100,000 |
2015/09/08 | 560 | 577 | 546 | 548 | 110,000 |
2015/09/07 | 564 | 572 | 555 | 560 | 97,000 |
2015/09/04 | 580 | 586 | 559 | 564 | 142,000 |
2015/09/03 | 585 | 591 | 574 | 574 | 54,000 |
2015/09/02 | 569 | 588 | 567 | 575 | 115,000 |
2015/09/01 | 610 | 610 | 581 | 581 | 140,000 |
2015/08/31 | 614 | 624 | 605 | 613 | 147,000 |
2015/08/28 | 610 | 615 | 603 | 614 | 105,000 |
2015/08/27 | 595 | 602 | 588 | 588 | 124,000 |
2015/08/26 | 591 | 591 | 573 | 582 | 139,000 |
2015/08/25 | 560 | 617 | 560 | 571 | 273,000 |
2015/08/24 | 625 | 640 | 589 | 597 | 302,000 |
2015/08/21 | 660 | 663 | 643 | 644 | 157,000 |
2015/08/20 | 672 | 677 | 667 | 667 | 192,000 |
2015/08/19 | 678 | 679 | 672 | 672 | 122,000 |
2015/08/18 | 675 | 681 | 674 | 680 | 102,000 |
2015/08/17 | 669 | 679 | 664 | 679 | 161,000 |
2015/08/14 | 646 | 665 | 646 | 664 | 181,000 |
2015/08/13 | 665 | 672 | 645 | 650 | 331,000 |
2015/08/12 | 686 | 686 | 670 | 670 | 193,000 |
2015/08/11 | 680 | 693 | 679 | 686 | 271,000 |
2015/08/10 | 686 | 686 | 672 | 679 | 178,000 |
2015/08/07 | 684 | 691 | 678 | 688 | 303,000 |
2015/08/06 | 678 | 693 | 677 | 687 | 258,000 |
2015/08/05 | 681 | 685 | 663 | 667 | 297,000 |
2015/08/04 | 688 | 692 | 674 | 679 | 163,000 |
2015/08/03 | 689 | 692 | 681 | 691 | 144,000 |
2015/07/31 | 691 | 696 | 682 | 691 | 213,000 |
2015/07/30 | 676 | 697 | 676 | 696 | 238,000 |
2015/07/29 | 674 | 685 | 668 | 682 | 200,000 |
2015/07/28 | 671 | 682 | 665 | 676 | 251,000 |
2015/07/27 | 682 | 685 | 674 | 680 | 117,000 |
2015/07/24 | 677 | 684 | 677 | 680 | 95,000 |
2015/07/23 | 671 | 679 | 670 | 679 | 92,000 |
2015/07/22 | 676 | 681 | 671 | 671 | 42,000 |
2015/07/21 | 680 | 689 | 678 | 678 | 148,000 |
2015/07/17 | 672 | 680 | 668 | 675 | 82,000 |
2015/07/16 | 662 | 672 | 660 | 672 | 142,000 |
2015/07/15 | 663 | 670 | 658 | 660 | 74,000 |
2015/07/14 | 667 | 667 | 655 | 658 | 157,000 |
2015/07/13 | 666 | 666 | 649 | 649 | 59,000 |
2015/07/10 | 664 | 670 | 643 | 656 | 260,000 |
2015/07/09 | 619 | 660 | 618 | 654 | 268,000 |
2015/07/08 | 670 | 670 | 649 | 649 | 158,000 |
2015/07/07 | 670 | 679 | 670 | 676 | 74,000 |
2015/07/06 | 677 | 679 | 666 | 669 | 172,000 |
2015/07/03 | 670 | 677 | 664 | 675 | 152,000 |
2015/07/02 | 660 | 677 | 660 | 676 | 241,000 |
2015/07/01 | 655 | 658 | 647 | 656 | 105,000 |
2015/06/30 | 636 | 658 | 632 | 655 | 169,000 |
2015/06/29 | 641 | 649 | 637 | 642 | 128,000 |
2015/06/26 | 648 | 656 | 644 | 651 | 282,000 |
2015/06/25 | 648 | 650 | 643 | 648 | 188,000 |
2015/06/24 | 638 | 646 | 638 | 644 | 98,000 |
2015/06/23 | 633 | 638 | 627 | 634 | 136,000 |
2015/06/22 | 618 | 627 | 617 | 623 | 170,000 |
2015/06/19 | 637 | 644 | 614 | 614 | 565,000 |
2015/06/18 | 648 | 652 | 641 | 642 | 165,000 |
2015/06/17 | 637 | 649 | 637 | 646 | 153,000 |
2015/06/16 | 641 | 646 | 636 | 637 | 57,000 |
2015/06/15 | 648 | 648 | 641 | 644 | 42,000 |
2015/06/12 | 649 | 649 | 645 | 648 | 121,000 |
2015/06/11 | 643 | 645 | 634 | 645 | 69,000 |
2015/06/10 | 636 | 639 | 631 | 631 | 75,000 |
2015/06/09 | 636 | 641 | 636 | 636 | 111,000 |
2015/06/08 | 650 | 650 | 641 | 641 | 93,000 |
2015/06/05 | 643 | 649 | 643 | 647 | 65,000 |
2015/06/04 | 646 | 646 | 638 | 640 | 77,000 |
2015/06/03 | 642 | 646 | 638 | 638 | 105,000 |
2015/06/02 | 645 | 653 | 645 | 650 | 113,000 |
2015/06/01 | 654 | 654 | 644 | 651 | 83,000 |
2015/05/29 | 641 | 658 | 640 | 655 | 241,000 |
2015/05/28 | 634 | 642 | 634 | 640 | 141,000 |
2015/05/27 | 621 | 634 | 617 | 634 | 115,000 |
2015/05/26 | 616 | 624 | 616 | 620 | 63,000 |
2015/05/25 | 617 | 617 | 614 | 616 | 47,000 |
2015/05/22 | 613 | 616 | 611 | 613 | 53,000 |
2015/05/21 | 614 | 620 | 611 | 613 | 95,000 |
2015/05/20 | 620 | 620 | 614 | 617 | 97,000 |
2015/05/19 | 614 | 621 | 614 | 619 | 99,000 |
2015/05/18 | 618 | 620 | 613 | 616 | 47,000 |
2015/05/15 | 612 | 618 | 612 | 618 | 52,000 |
2015/05/14 | 624 | 624 | 614 | 616 | 96,000 |
2015/05/13 | 611 | 627 | 611 | 624 | 210,000 |
2015/05/12 | 615 | 620 | 607 | 613 | 122,000 |
2015/05/11 | 632 | 635 | 623 | 625 | 41,000 |
2015/05/08 | 618 | 631 | 618 | 626 | 75,000 |
2015/05/07 | 620 | 634 | 618 | 618 | 54,000 |
2015/05/01 | 636 | 636 | 621 | 625 | 50,000 |
2015/04/30 | 630 | 634 | 628 | 633 | 108,000 |
2015/04/28 | 629 | 635 | 628 | 630 | 77,000 |
2015/04/27 | 633 | 634 | 625 | 629 | 47,000 |
2015/04/24 | 620 | 634 | 618 | 633 | 131,000 |
2015/04/23 | 619 | 620 | 617 | 617 | 52,000 |
2015/04/22 | 615 | 620 | 613 | 617 | 53,000 |
2015/04/21 | 612 | 621 | 602 | 615 | 81,000 |
2015/04/20 | 620 | 620 | 613 | 615 | 37,000 |
2015/04/17 | 618 | 622 | 615 | 618 | 59,000 |
2015/04/16 | 616 | 617 | 610 | 617 | 52,000 |
2015/04/15 | 610 | 617 | 610 | 616 | 37,000 |
2015/04/14 | 613 | 617 | 609 | 617 | 30,000 |
2015/04/13 | 612 | 612 | 605 | 608 | 38,000 |
2015/04/10 | 624 | 624 | 602 | 608 | 93,000 |
2015/04/09 | 618 | 621 | 613 | 618 | 58,000 |
2015/04/08 | 622 | 623 | 617 | 617 | 59,000 |
2015/04/07 | 600 | 618 | 600 | 613 | 99,000 |
2015/04/06 | 595 | 601 | 595 | 601 | 59,000 |
2015/04/03 | 601 | 605 | 598 | 604 | 71,000 |
2015/04/02 | 590 | 607 | 590 | 600 | 109,000 |
2015/04/01 | 600 | 601 | 588 | 594 | 169,000 |
2015/03/31 | 617 | 617 | 603 | 604 | 68,000 |
2015/03/30 | 617 | 624 | 601 | 607 | 158,000 |
2015/03/27 | 626 | 642 | 621 | 624 | 147,000 |
2015/03/26 | 636 | 638 | 632 | 634 | 115,000 |
2015/03/25 | 633 | 641 | 633 | 637 | 97,000 |
2015/03/24 | 638 | 638 | 630 | 635 | 96,000 |
2015/03/23 | 640 | 641 | 632 | 635 | 86,000 |
2015/03/20 | 625 | 639 | 625 | 639 | 209,000 |
2015/03/19 | 620 | 625 | 620 | 624 | 148,000 |
2015/03/18 | 613 | 620 | 606 | 619 | 259,000 |
2015/03/17 | 604 | 609 | 601 | 602 | 90,000 |
2015/03/16 | 594 | 605 | 592 | 600 | 115,000 |
2015/03/13 | 585 | 598 | 585 | 594 | 194,000 |
2015/03/12 | 591 | 595 | 591 | 594 | 46,000 |
2015/03/11 | 591 | 591 | 588 | 589 | 47,000 |
2015/03/10 | 588 | 593 | 587 | 590 | 46,000 |
2015/03/09 | 588 | 596 | 587 | 591 | 67,000 |
2015/03/06 | 591 | 593 | 588 | 588 | 50,000 |
2015/03/05 | 583 | 590 | 583 | 587 | 79,000 |
2015/03/04 | 583 | 592 | 582 | 592 | 84,000 |
2015/03/03 | 600 | 600 | 588 | 593 | 97,000 |
2015/03/02 | 602 | 602 | 597 | 600 | 77,000 |
2015/02/27 | 605 | 605 | 589 | 596 | 145,000 |
2015/02/26 | 594 | 604 | 594 | 603 | 69,000 |
2015/02/25 | 601 | 604 | 598 | 601 | 60,000 |
2015/02/24 | 600 | 604 | 595 | 603 | 87,000 |
2015/02/23 | 595 | 605 | 594 | 600 | 105,000 |
2015/02/20 | 603 | 603 | 596 | 599 | 74,000 |
2015/02/19 | 593 | 603 | 593 | 603 | 71,000 |
2015/02/18 | 594 | 601 | 594 | 598 | 87,000 |
2015/02/17 | 581 | 600 | 581 | 595 | 76,000 |
2015/02/16 | 586 | 593 | 584 | 589 | 67,000 |
2015/02/13 | 593 | 596 | 579 | 581 | 179,000 |
2015/02/12 | 600 | 607 | 598 | 598 | 70,000 |
2015/02/10 | 602 | 606 | 595 | 600 | 41,000 |
2015/02/09 | 600 | 609 | 598 | 602 | 59,000 |
2015/02/06 | 613 | 613 | 604 | 604 | 35,000 |
2015/02/05 | 615 | 615 | 604 | 609 | 74,000 |
2015/02/04 | 612 | 615 | 600 | 610 | 100,000 |
2015/02/03 | 616 | 616 | 602 | 602 | 80,000 |
2015/02/02 | 614 | 615 | 609 | 613 | 68,000 |
2015/01/30 | 609 | 615 | 606 | 612 | 107,000 |
2015/01/29 | 605 | 610 | 603 | 607 | 61,000 |
2015/01/28 | 593 | 608 | 593 | 605 | 59,000 |
2015/01/27 | 606 | 606 | 600 | 603 | 63,000 |
2015/01/26 | 596 | 608 | 586 | 602 | 97,000 |
2015/01/23 | 589 | 596 | 584 | 593 | 95,000 |
2015/01/22 | 586 | 586 | 576 | 580 | 28,000 |
2015/01/21 | 586 | 588 | 576 | 578 | 66,000 |
2015/01/20 | 575 | 588 | 572 | 586 | 55,000 |
2015/01/19 | 570 | 573 | 566 | 567 | 47,000 |
2015/01/16 | 565 | 571 | 555 | 560 | 77,000 |
2015/01/15 | 565 | 573 | 565 | 569 | 63,000 |
2015/01/14 | 571 | 577 | 567 | 567 | 61,000 |
2015/01/13 | 579 | 582 | 568 | 579 | 94,000 |
2015/01/09 | 590 | 591 | 584 | 586 | 40,000 |
2015/01/08 | 589 | 592 | 588 | 590 | 26,000 |
2015/01/07 | 592 | 600 | 588 | 588 | 41,000 |
2015/01/06 | 600 | 601 | 591 | 592 | 77,000 |
2015/01/05 | 606 | 609 | 602 | 609 | 77,000 |