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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,415 | 3,440 | 3,385 | 3,405 | 11,300 |
| 2017/12/28 | 3,400 | 3,430 | 3,400 | 3,420 | 14,600 |
| 2017/12/27 | 3,380 | 3,415 | 3,375 | 3,400 | 14,400 |
| 2017/12/26 | 3,385 | 3,440 | 3,330 | 3,340 | 19,600 |
| 2017/12/25 | 3,385 | 3,445 | 3,385 | 3,395 | 16,100 |
| 2017/12/22 | 3,410 | 3,425 | 3,350 | 3,400 | 14,200 |
| 2017/12/21 | 3,390 | 3,430 | 3,385 | 3,410 | 12,700 |
| 2017/12/20 | 3,290 | 3,415 | 3,285 | 3,390 | 31,300 |
| 2017/12/19 | 3,320 | 3,325 | 3,260 | 3,290 | 25,700 |
| 2017/12/18 | 3,350 | 3,365 | 3,315 | 3,320 | 11,700 |
| 2017/12/15 | 3,325 | 3,335 | 3,280 | 3,325 | 18,700 |
| 2017/12/14 | 3,330 | 3,350 | 3,315 | 3,350 | 13,900 |
| 2017/12/13 | 3,370 | 3,385 | 3,320 | 3,325 | 13,700 |
| 2017/12/12 | 3,400 | 3,405 | 3,365 | 3,370 | 19,200 |
| 2017/12/11 | 3,410 | 3,425 | 3,370 | 3,405 | 12,400 |
| 2017/12/08 | 3,350 | 3,440 | 3,350 | 3,415 | 20,500 |
| 2017/12/07 | 3,360 | 3,425 | 3,360 | 3,415 | 35,200 |
| 2017/12/06 | 3,405 | 3,435 | 3,295 | 3,330 | 32,700 |
| 2017/12/05 | 3,350 | 3,420 | 3,345 | 3,420 | 17,900 |
| 2017/12/04 | 3,420 | 3,460 | 3,405 | 3,405 | 13,200 |
| 2017/12/01 | 3,405 | 3,435 | 3,380 | 3,415 | 12,900 |
| 2017/11/30 | 3,415 | 3,415 | 3,375 | 3,395 | 19,700 |
| 2017/11/29 | 3,435 | 3,470 | 3,410 | 3,415 | 13,000 |
| 2017/11/28 | 3,415 | 3,425 | 3,385 | 3,410 | 10,400 |
| 2017/11/27 | 3,385 | 3,435 | 3,385 | 3,410 | 20,600 |
| 2017/11/24 | 3,430 | 3,440 | 3,360 | 3,415 | 12,600 |
| 2017/11/22 | 3,425 | 3,440 | 3,395 | 3,410 | 9,000 |
| 2017/11/21 | 3,490 | 3,490 | 3,395 | 3,405 | 27,700 |
| 2017/11/20 | 3,485 | 3,515 | 3,430 | 3,475 | 9,500 |
| 2017/11/17 | 3,445 | 3,520 | 3,445 | 3,485 | 28,100 |
| 2017/11/16 | 3,335 | 3,490 | 3,280 | 3,470 | 45,300 |
| 2017/11/15 | 3,360 | 3,375 | 3,250 | 3,295 | 45,800 |
| 2017/11/14 | 3,450 | 3,500 | 3,400 | 3,410 | 24,400 |
| 2017/11/13 | 3,440 | 3,455 | 3,365 | 3,380 | 32,300 |
| 2017/11/10 | 3,460 | 3,525 | 3,440 | 3,450 | 37,100 |
| 2017/11/09 | 3,650 | 3,650 | 3,480 | 3,530 | 65,400 |
| 2017/11/08 | 3,670 | 3,675 | 3,630 | 3,650 | 36,300 |
| 2017/11/07 | 3,615 | 3,710 | 3,600 | 3,680 | 54,100 |
| 2017/11/06 | 3,385 | 3,630 | 3,385 | 3,575 | 77,900 |
| 2017/11/02 | 3,295 | 3,400 | 3,275 | 3,360 | 21,900 |
| 2017/11/01 | 3,335 | 3,345 | 3,300 | 3,315 | 11,900 |
| 2017/10/31 | 3,275 | 3,355 | 3,275 | 3,330 | 25,900 |
| 2017/10/30 | 3,255 | 3,280 | 3,235 | 3,275 | 25,900 |
| 2017/10/27 | 3,220 | 3,270 | 3,220 | 3,255 | 9,900 |
| 2017/10/26 | 3,215 | 3,225 | 3,210 | 3,210 | 9,200 |
| 2017/10/25 | 3,245 | 3,275 | 3,225 | 3,230 | 18,900 |
| 2017/10/24 | 3,200 | 3,255 | 3,200 | 3,245 | 16,500 |
| 2017/10/23 | 3,220 | 3,240 | 3,205 | 3,225 | 21,600 |
| 2017/10/20 | 3,205 | 3,215 | 3,190 | 3,200 | 7,200 |
| 2017/10/19 | 3,220 | 3,225 | 3,200 | 3,205 | 8,700 |
| 2017/10/18 | 3,230 | 3,255 | 3,185 | 3,230 | 15,400 |
| 2017/10/17 | 3,200 | 3,250 | 3,200 | 3,230 | 15,400 |
| 2017/10/16 | 3,195 | 3,260 | 3,195 | 3,225 | 17,400 |
| 2017/10/13 | 3,180 | 3,245 | 3,165 | 3,190 | 30,100 |
| 2017/10/12 | 3,195 | 3,245 | 3,185 | 3,190 | 27,700 |
| 2017/10/11 | 3,240 | 3,280 | 3,175 | 3,185 | 31,300 |
| 2017/10/10 | 3,235 | 3,245 | 3,200 | 3,245 | 21,600 |
| 2017/10/06 | 3,215 | 3,225 | 3,190 | 3,205 | 10,500 |
| 2017/10/05 | 3,195 | 3,230 | 3,170 | 3,190 | 15,200 |
| 2017/10/04 | 3,210 | 3,220 | 3,185 | 3,190 | 8,400 |
| 2017/10/03 | 3,260 | 3,265 | 3,200 | 3,210 | 8,000 |
| 2017/10/02 | 3,300 | 3,300 | 3,205 | 3,225 | 11,300 |
| 2017/09/29 | 3,275 | 3,275 | 3,225 | 3,260 | 15,300 |
| 2017/09/28 | 3,210 | 3,265 | 3,180 | 3,265 | 25,600 |
| 2017/09/27 | 3,190 | 3,275 | 3,150 | 3,230 | 18,400 |
| 2017/09/27 | 1 -> 0.20 分割 | ||||
| 2017/09/26 | 635 | 653 | 635 | 653 | 132,000 |
| 2017/09/25 | 637 | 647 | 637 | 644 | 92,000 |
| 2017/09/22 | 636 | 639 | 631 | 639 | 123,000 |
| 2017/09/21 | 633 | 644 | 613 | 633 | 346,000 |
| 2017/09/20 | 615 | 630 | 613 | 623 | 169,000 |
| 2017/09/19 | 604 | 615 | 604 | 615 | 125,000 |
| 2017/09/15 | 584 | 599 | 584 | 597 | 201,000 |
| 2017/09/14 | 607 | 607 | 581 | 581 | 331,000 |
| 2017/09/13 | 607 | 616 | 607 | 607 | 137,000 |
| 2017/09/12 | 596 | 613 | 591 | 603 | 201,000 |
| 2017/09/11 | 588 | 600 | 588 | 593 | 41,000 |
| 2017/09/08 | 590 | 598 | 587 | 591 | 113,000 |
| 2017/09/07 | 593 | 599 | 591 | 591 | 40,000 |
| 2017/09/06 | 590 | 595 | 580 | 591 | 141,000 |
| 2017/09/05 | 611 | 612 | 596 | 597 | 54,000 |
| 2017/09/04 | 614 | 618 | 602 | 603 | 66,000 |
| 2017/09/01 | 614 | 621 | 607 | 618 | 82,000 |
| 2017/08/31 | 617 | 617 | 609 | 609 | 51,000 |
| 2017/08/30 | 606 | 613 | 599 | 610 | 81,000 |
| 2017/08/29 | 600 | 610 | 596 | 606 | 64,000 |
| 2017/08/28 | 609 | 609 | 597 | 600 | 90,000 |
| 2017/08/25 | 595 | 610 | 595 | 609 | 98,000 |
| 2017/08/24 | 593 | 601 | 588 | 595 | 97,000 |
| 2017/08/23 | 604 | 604 | 588 | 589 | 105,000 |
| 2017/08/22 | 598 | 608 | 598 | 604 | 78,000 |
| 2017/08/21 | 591 | 604 | 590 | 598 | 113,000 |
| 2017/08/18 | 592 | 595 | 587 | 591 | 85,000 |
| 2017/08/17 | 590 | 597 | 590 | 592 | 53,000 |
| 2017/08/16 | 594 | 598 | 592 | 592 | 31,000 |
| 2017/08/15 | 596 | 603 | 590 | 590 | 124,000 |
| 2017/08/14 | 604 | 604 | 585 | 586 | 158,000 |
| 2017/08/10 | 610 | 614 | 603 | 608 | 51,000 |
| 2017/08/09 | 621 | 621 | 606 | 610 | 121,000 |
| 2017/08/08 | 626 | 626 | 611 | 618 | 61,000 |
| 2017/08/07 | 625 | 627 | 614 | 616 | 110,000 |
| 2017/08/04 | 617 | 635 | 599 | 615 | 260,000 |
| 2017/08/03 | 612 | 618 | 610 | 614 | 93,000 |
| 2017/08/02 | 620 | 624 | 609 | 610 | 339,000 |
| 2017/08/01 | 635 | 639 | 609 | 614 | 196,000 |
| 2017/07/31 | 644 | 648 | 636 | 640 | 161,000 |
| 2017/07/28 | 639 | 639 | 632 | 638 | 106,000 |
| 2017/07/27 | 629 | 646 | 629 | 639 | 139,000 |
| 2017/07/26 | 635 | 639 | 628 | 629 | 97,000 |
| 2017/07/25 | 636 | 637 | 630 | 632 | 90,000 |
| 2017/07/24 | 636 | 638 | 624 | 636 | 115,000 |
| 2017/07/21 | 636 | 636 | 627 | 631 | 86,000 |
| 2017/07/20 | 621 | 632 | 621 | 630 | 135,000 |
| 2017/07/19 | 630 | 632 | 623 | 626 | 182,000 |
| 2017/07/18 | 637 | 637 | 630 | 635 | 130,000 |
| 2017/07/14 | 630 | 642 | 630 | 638 | 117,000 |
| 2017/07/13 | 632 | 637 | 629 | 635 | 128,000 |
| 2017/07/12 | 633 | 634 | 629 | 631 | 165,000 |
| 2017/07/11 | 632 | 633 | 623 | 632 | 157,000 |
| 2017/07/10 | 622 | 628 | 615 | 624 | 201,000 |
| 2017/07/07 | 613 | 623 | 612 | 612 | 160,000 |
| 2017/07/06 | 616 | 616 | 609 | 613 | 135,000 |
| 2017/07/05 | 615 | 624 | 615 | 620 | 252,000 |
| 2017/07/04 | 620 | 622 | 610 | 612 | 178,000 |
| 2017/07/03 | 617 | 619 | 611 | 615 | 163,000 |
| 2017/06/30 | 608 | 620 | 605 | 614 | 302,000 |
| 2017/06/29 | 600 | 609 | 594 | 609 | 168,000 |
| 2017/06/28 | 600 | 601 | 592 | 592 | 108,000 |
| 2017/06/27 | 594 | 603 | 594 | 600 | 122,000 |
| 2017/06/26 | 597 | 597 | 593 | 594 | 76,000 |
| 2017/06/23 | 592 | 593 | 590 | 590 | 96,000 |
| 2017/06/22 | 594 | 595 | 590 | 591 | 119,000 |
| 2017/06/21 | 598 | 600 | 591 | 591 | 119,000 |
| 2017/06/20 | 599 | 599 | 594 | 596 | 127,000 |
| 2017/06/19 | 592 | 597 | 592 | 593 | 144,000 |
| 2017/06/16 | 596 | 603 | 590 | 594 | 378,000 |
| 2017/06/15 | 591 | 599 | 591 | 594 | 142,000 |
| 2017/06/14 | 605 | 608 | 591 | 591 | 400,000 |
| 2017/06/13 | 614 | 615 | 605 | 607 | 194,000 |
| 2017/06/12 | 609 | 616 | 609 | 614 | 116,000 |
| 2017/06/09 | 600 | 609 | 600 | 606 | 263,000 |
| 2017/06/08 | 611 | 617 | 607 | 610 | 255,000 |
| 2017/06/07 | 604 | 610 | 601 | 608 | 169,000 |
| 2017/06/06 | 606 | 611 | 603 | 603 | 237,000 |
| 2017/06/05 | 621 | 625 | 609 | 610 | 261,000 |
| 2017/06/02 | 613 | 625 | 612 | 625 | 220,000 |
| 2017/06/01 | 610 | 620 | 610 | 615 | 149,000 |
| 2017/05/31 | 621 | 621 | 610 | 610 | 263,000 |
| 2017/05/30 | 616 | 627 | 612 | 626 | 183,000 |
| 2017/05/29 | 633 | 633 | 616 | 617 | 188,000 |
| 2017/05/26 | 638 | 640 | 627 | 628 | 186,000 |
| 2017/05/25 | 664 | 664 | 643 | 644 | 181,000 |
| 2017/05/24 | 655 | 664 | 655 | 662 | 187,000 |
| 2017/05/23 | 652 | 665 | 652 | 659 | 270,000 |
| 2017/05/22 | 645 | 652 | 639 | 646 | 168,000 |
| 2017/05/19 | 641 | 645 | 630 | 645 | 163,000 |
| 2017/05/18 | 642 | 643 | 634 | 635 | 194,000 |
| 2017/05/17 | 651 | 654 | 647 | 652 | 239,000 |
| 2017/05/16 | 656 | 659 | 651 | 659 | 198,000 |
| 2017/05/15 | 655 | 655 | 652 | 653 | 227,000 |
| 2017/05/12 | 715 | 715 | 650 | 652 | 593,000 |
| 2017/05/11 | 735 | 738 | 729 | 729 | 177,000 |
| 2017/05/10 | 730 | 738 | 729 | 733 | 111,000 |
| 2017/05/09 | 736 | 744 | 730 | 736 | 139,000 |
| 2017/05/08 | 718 | 742 | 715 | 736 | 177,000 |
| 2017/05/02 | 710 | 712 | 705 | 709 | 57,000 |
| 2017/05/01 | 700 | 710 | 698 | 710 | 38,000 |
| 2017/04/28 | 692 | 703 | 692 | 700 | 92,000 |
| 2017/04/27 | 701 | 701 | 693 | 693 | 57,000 |
| 2017/04/26 | 700 | 713 | 696 | 699 | 79,000 |
| 2017/04/25 | 683 | 700 | 683 | 696 | 112,000 |
| 2017/04/24 | 685 | 689 | 676 | 683 | 104,000 |
| 2017/04/21 | 670 | 681 | 670 | 679 | 77,000 |
| 2017/04/20 | 663 | 675 | 662 | 668 | 121,000 |
| 2017/04/19 | 674 | 674 | 661 | 665 | 91,000 |
| 2017/04/18 | 670 | 684 | 668 | 670 | 61,000 |
| 2017/04/17 | 672 | 672 | 660 | 667 | 61,000 |
| 2017/04/14 | 674 | 674 | 667 | 669 | 64,000 |
| 2017/04/13 | 675 | 676 | 661 | 673 | 105,000 |
| 2017/04/12 | 686 | 692 | 676 | 677 | 43,000 |
| 2017/04/11 | 691 | 703 | 686 | 698 | 99,000 |
| 2017/04/10 | 683 | 708 | 683 | 701 | 94,000 |
| 2017/04/07 | 688 | 692 | 677 | 682 | 156,000 |
| 2017/04/06 | 689 | 689 | 669 | 675 | 148,000 |
| 2017/04/05 | 695 | 698 | 688 | 689 | 122,000 |
| 2017/04/04 | 714 | 714 | 691 | 702 | 145,000 |
| 2017/04/03 | 702 | 710 | 696 | 709 | 126,000 |
| 2017/03/31 | 721 | 727 | 696 | 697 | 145,000 |
| 2017/03/30 | 720 | 726 | 713 | 716 | 80,000 |
| 2017/03/29 | 725 | 731 | 717 | 730 | 109,000 |
| 2017/03/28 | 750 | 750 | 721 | 728 | 193,000 |
| 2017/03/27 | 713 | 732 | 713 | 715 | 105,000 |
| 2017/03/24 | 720 | 735 | 710 | 722 | 88,000 |
| 2017/03/23 | 708 | 713 | 704 | 710 | 204,000 |
| 2017/03/22 | 722 | 732 | 712 | 713 | 186,000 |
| 2017/03/21 | 727 | 737 | 722 | 736 | 189,000 |
| 2017/03/17 | 732 | 732 | 725 | 731 | 145,000 |
| 2017/03/16 | 733 | 735 | 727 | 728 | 102,000 |
| 2017/03/15 | 742 | 743 | 731 | 733 | 84,000 |
| 2017/03/14 | 734 | 747 | 734 | 744 | 104,000 |
| 2017/03/13 | 743 | 746 | 733 | 734 | 133,000 |
| 2017/03/10 | 756 | 757 | 746 | 753 | 224,000 |
| 2017/03/09 | 736 | 746 | 736 | 743 | 88,000 |
| 2017/03/08 | 745 | 745 | 726 | 740 | 183,000 |
| 2017/03/07 | 747 | 749 | 743 | 744 | 104,000 |
| 2017/03/06 | 754 | 754 | 739 | 744 | 212,000 |
| 2017/03/03 | 765 | 766 | 751 | 755 | 148,000 |
| 2017/03/02 | 777 | 782 | 762 | 765 | 209,000 |
| 2017/03/01 | 758 | 769 | 754 | 769 | 351,000 |
| 2017/02/28 | 760 | 774 | 758 | 758 | 190,000 |
| 2017/02/27 | 768 | 769 | 753 | 760 | 144,000 |
| 2017/02/24 | 776 | 777 | 768 | 769 | 165,000 |
| 2017/02/23 | 783 | 784 | 767 | 772 | 146,000 |
| 2017/02/22 | 782 | 782 | 772 | 778 | 232,000 |
| 2017/02/21 | 783 | 785 | 775 | 778 | 99,000 |
| 2017/02/20 | 772 | 790 | 763 | 783 | 282,000 |
| 2017/02/17 | 781 | 781 | 769 | 772 | 194,000 |
| 2017/02/16 | 760 | 788 | 760 | 786 | 366,000 |
| 2017/02/15 | 745 | 758 | 745 | 758 | 205,000 |
| 2017/02/14 | 735 | 751 | 735 | 742 | 245,000 |
| 2017/02/13 | 726 | 742 | 726 | 739 | 282,000 |
| 2017/02/10 | 734 | 734 | 720 | 726 | 389,000 |
| 2017/02/09 | 734 | 743 | 730 | 733 | 219,000 |
| 2017/02/08 | 727 | 743 | 723 | 734 | 540,000 |
| 2017/02/07 | 706 | 732 | 706 | 723 | 498,000 |
| 2017/02/06 | 700 | 723 | 694 | 706 | 330,000 |
| 2017/02/03 | 690 | 707 | 686 | 692 | 223,000 |
| 2017/02/02 | 693 | 695 | 687 | 687 | 121,000 |
| 2017/02/01 | 679 | 696 | 672 | 695 | 234,000 |
| 2017/01/31 | 685 | 694 | 679 | 680 | 155,000 |
| 2017/01/30 | 686 | 699 | 680 | 694 | 137,000 |
| 2017/01/27 | 677 | 692 | 673 | 686 | 240,000 |
| 2017/01/26 | 674 | 679 | 674 | 676 | 95,000 |
| 2017/01/25 | 677 | 677 | 671 | 674 | 109,000 |
| 2017/01/24 | 677 | 680 | 665 | 675 | 155,000 |
| 2017/01/23 | 667 | 692 | 661 | 685 | 335,000 |
| 2017/01/20 | 675 | 675 | 663 | 668 | 200,000 |
| 2017/01/19 | 677 | 688 | 670 | 685 | 229,000 |
| 2017/01/18 | 662 | 686 | 659 | 683 | 268,000 |
| 2017/01/17 | 669 | 671 | 655 | 662 | 159,000 |
| 2017/01/16 | 699 | 699 | 661 | 667 | 228,000 |
| 2017/01/13 | 700 | 704 | 691 | 702 | 147,000 |
| 2017/01/12 | 695 | 709 | 688 | 705 | 277,000 |
| 2017/01/11 | 693 | 699 | 682 | 696 | 187,000 |
| 2017/01/10 | 685 | 700 | 675 | 699 | 231,000 |
| 2017/01/06 | 688 | 688 | 678 | 685 | 105,000 |
| 2017/01/05 | 695 | 696 | 685 | 693 | 190,000 |
| 2017/01/04 | 668 | 695 | 668 | 695 | 205,000 |