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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,580 | 3,595 | 3,510 | 3,520 | 19,200 |
| 2018/12/27 | 3,540 | 3,630 | 3,520 | 3,630 | 23,500 |
| 2018/12/26 | 3,365 | 3,490 | 3,365 | 3,435 | 24,700 |
| 2018/12/25 | 3,335 | 3,400 | 3,335 | 3,360 | 32,000 |
| 2018/12/21 | 3,500 | 3,500 | 3,305 | 3,400 | 36,800 |
| 2018/12/20 | 3,595 | 3,625 | 3,500 | 3,525 | 28,600 |
| 2018/12/19 | 3,560 | 3,625 | 3,500 | 3,620 | 34,300 |
| 2018/12/18 | 3,610 | 3,630 | 3,555 | 3,575 | 22,000 |
| 2018/12/17 | 3,750 | 3,750 | 3,645 | 3,670 | 31,000 |
| 2018/12/14 | 3,810 | 3,835 | 3,735 | 3,750 | 33,900 |
| 2018/12/13 | 3,800 | 3,820 | 3,770 | 3,810 | 20,100 |
| 2018/12/12 | 3,780 | 3,810 | 3,745 | 3,775 | 20,000 |
| 2018/12/11 | 3,885 | 3,885 | 3,730 | 3,750 | 38,800 |
| 2018/12/10 | 3,870 | 3,955 | 3,860 | 3,875 | 32,800 |
| 2018/12/07 | 3,960 | 4,015 | 3,945 | 3,980 | 32,500 |
| 2018/12/06 | 3,950 | 3,985 | 3,920 | 3,955 | 21,500 |
| 2018/12/05 | 3,955 | 4,030 | 3,950 | 3,975 | 15,900 |
| 2018/12/04 | 4,095 | 4,095 | 3,955 | 4,015 | 23,400 |
| 2018/12/03 | 4,035 | 4,135 | 4,010 | 4,090 | 29,400 |
| 2018/11/30 | 4,000 | 4,030 | 3,965 | 4,010 | 41,400 |
| 2018/11/29 | 3,995 | 4,090 | 3,980 | 4,045 | 34,500 |
| 2018/11/28 | 3,865 | 3,990 | 3,830 | 3,985 | 33,300 |
| 2018/11/27 | 3,805 | 3,870 | 3,800 | 3,855 | 23,100 |
| 2018/11/26 | 3,755 | 3,785 | 3,725 | 3,770 | 21,700 |
| 2018/11/22 | 3,900 | 3,900 | 3,710 | 3,735 | 28,500 |
| 2018/11/21 | 3,800 | 3,875 | 3,800 | 3,860 | 24,500 |
| 2018/11/20 | 3,885 | 3,920 | 3,835 | 3,890 | 26,400 |
| 2018/11/19 | 3,865 | 3,890 | 3,850 | 3,870 | 11,100 |
| 2018/11/16 | 3,930 | 3,930 | 3,875 | 3,885 | 13,300 |
| 2018/11/15 | 3,920 | 3,935 | 3,860 | 3,930 | 23,000 |
| 2018/11/14 | 3,905 | 3,995 | 3,885 | 3,970 | 35,800 |
| 2018/11/13 | 3,865 | 3,930 | 3,860 | 3,900 | 26,500 |
| 2018/11/12 | 3,895 | 3,905 | 3,855 | 3,905 | 18,000 |
| 2018/11/09 | 3,915 | 3,920 | 3,870 | 3,895 | 16,800 |
| 2018/11/08 | 3,900 | 3,925 | 3,895 | 3,915 | 19,800 |
| 2018/11/07 | 3,885 | 3,900 | 3,810 | 3,875 | 19,100 |
| 2018/11/06 | 3,880 | 3,885 | 3,825 | 3,860 | 14,800 |
| 2018/11/05 | 3,855 | 3,930 | 3,825 | 3,880 | 32,400 |
| 2018/11/02 | 3,775 | 3,900 | 3,720 | 3,895 | 31,100 |
| 2018/11/01 | 3,665 | 3,795 | 3,645 | 3,775 | 32,400 |
| 2018/10/31 | 3,620 | 3,730 | 3,620 | 3,730 | 16,700 |
| 2018/10/30 | 3,560 | 3,625 | 3,545 | 3,620 | 25,700 |
| 2018/10/29 | 3,610 | 3,625 | 3,545 | 3,560 | 16,400 |
| 2018/10/26 | 3,600 | 3,615 | 3,510 | 3,545 | 41,200 |
| 2018/10/25 | 3,535 | 3,620 | 3,530 | 3,560 | 22,700 |
| 2018/10/24 | 3,625 | 3,680 | 3,620 | 3,645 | 26,700 |
| 2018/10/23 | 3,680 | 3,685 | 3,600 | 3,625 | 19,800 |
| 2018/10/22 | 3,725 | 3,750 | 3,675 | 3,725 | 10,000 |
| 2018/10/19 | 3,750 | 3,750 | 3,660 | 3,715 | 22,600 |
| 2018/10/18 | 3,810 | 3,850 | 3,775 | 3,795 | 24,200 |
| 2018/10/17 | 3,810 | 3,810 | 3,755 | 3,810 | 17,300 |
| 2018/10/16 | 3,780 | 3,815 | 3,735 | 3,775 | 14,000 |
| 2018/10/15 | 3,840 | 3,900 | 3,765 | 3,780 | 23,000 |
| 2018/10/12 | 3,820 | 3,900 | 3,735 | 3,825 | 42,300 |
| 2018/10/11 | 3,830 | 3,910 | 3,785 | 3,820 | 33,600 |
| 2018/10/10 | 4,000 | 4,045 | 3,930 | 4,005 | 22,400 |
| 2018/10/09 | 4,035 | 4,045 | 3,975 | 4,020 | 24,800 |
| 2018/10/05 | 3,935 | 4,065 | 3,900 | 4,035 | 58,300 |
| 2018/10/04 | 3,960 | 3,975 | 3,875 | 3,935 | 25,800 |
| 2018/10/03 | 4,035 | 4,105 | 3,940 | 3,940 | 30,300 |
| 2018/10/02 | 4,095 | 4,100 | 4,030 | 4,055 | 32,900 |
| 2018/10/01 | 3,970 | 4,095 | 3,960 | 4,090 | 51,400 |
| 2018/09/28 | 3,835 | 3,955 | 3,755 | 3,910 | 54,000 |
| 2018/09/27 | 3,995 | 3,995 | 3,735 | 3,840 | 73,700 |
| 2018/09/26 | 3,830 | 4,010 | 3,830 | 3,995 | 24,100 |
| 2018/09/25 | 3,850 | 3,925 | 3,825 | 3,925 | 29,700 |
| 2018/09/21 | 3,800 | 3,850 | 3,785 | 3,850 | 28,800 |
| 2018/09/20 | 3,800 | 3,840 | 3,785 | 3,800 | 16,700 |
| 2018/09/19 | 3,800 | 3,835 | 3,795 | 3,830 | 16,700 |
| 2018/09/18 | 3,750 | 3,790 | 3,750 | 3,790 | 11,200 |
| 2018/09/14 | 3,725 | 3,780 | 3,725 | 3,750 | 20,600 |
| 2018/09/13 | 3,690 | 3,780 | 3,690 | 3,725 | 15,700 |
| 2018/09/12 | 3,670 | 3,695 | 3,625 | 3,695 | 10,900 |
| 2018/09/11 | 3,630 | 3,660 | 3,615 | 3,660 | 13,800 |
| 2018/09/10 | 3,575 | 3,660 | 3,570 | 3,630 | 17,800 |
| 2018/09/07 | 3,575 | 3,620 | 3,555 | 3,575 | 16,200 |
| 2018/09/06 | 3,570 | 3,620 | 3,560 | 3,575 | 10,300 |
| 2018/09/05 | 3,610 | 3,620 | 3,565 | 3,570 | 14,900 |
| 2018/09/04 | 3,570 | 3,590 | 3,545 | 3,580 | 9,300 |
| 2018/09/03 | 3,555 | 3,580 | 3,535 | 3,570 | 12,500 |
| 2018/08/31 | 3,505 | 3,570 | 3,505 | 3,570 | 7,400 |
| 2018/08/30 | 3,590 | 3,590 | 3,530 | 3,550 | 9,600 |
| 2018/08/29 | 3,530 | 3,545 | 3,520 | 3,545 | 4,000 |
| 2018/08/28 | 3,525 | 3,545 | 3,505 | 3,530 | 4,900 |
| 2018/08/27 | 3,500 | 3,535 | 3,485 | 3,505 | 4,600 |
| 2018/08/24 | 3,555 | 3,555 | 3,460 | 3,480 | 6,200 |
| 2018/08/23 | 3,540 | 3,570 | 3,495 | 3,500 | 7,200 |
| 2018/08/22 | 3,510 | 3,600 | 3,510 | 3,580 | 8,600 |
| 2018/08/21 | 3,485 | 3,525 | 3,465 | 3,510 | 8,800 |
| 2018/08/20 | 3,560 | 3,580 | 3,550 | 3,550 | 5,400 |
| 2018/08/17 | 3,565 | 3,600 | 3,560 | 3,585 | 4,500 |
| 2018/08/16 | 3,570 | 3,610 | 3,515 | 3,565 | 7,300 |
| 2018/08/15 | 3,645 | 3,685 | 3,575 | 3,580 | 11,300 |
| 2018/08/14 | 3,510 | 3,680 | 3,480 | 3,675 | 16,100 |
| 2018/08/13 | 3,625 | 3,625 | 3,475 | 3,480 | 10,900 |
| 2018/08/10 | 3,650 | 3,670 | 3,610 | 3,625 | 18,300 |
| 2018/08/09 | 3,650 | 3,685 | 3,650 | 3,665 | 15,100 |
| 2018/08/08 | 3,580 | 3,700 | 3,580 | 3,645 | 31,100 |
| 2018/08/07 | 3,525 | 3,595 | 3,515 | 3,575 | 14,300 |
| 2018/08/06 | 3,590 | 3,610 | 3,505 | 3,525 | 18,400 |
| 2018/08/03 | 3,660 | 3,660 | 3,575 | 3,590 | 25,100 |
| 2018/08/02 | 3,690 | 3,750 | 3,670 | 3,690 | 42,300 |
| 2018/08/01 | 3,575 | 3,690 | 3,565 | 3,680 | 41,200 |
| 2018/07/31 | 3,465 | 3,595 | 3,435 | 3,560 | 16,800 |
| 2018/07/30 | 3,480 | 3,535 | 3,480 | 3,535 | 6,600 |
| 2018/07/27 | 3,460 | 3,540 | 3,460 | 3,515 | 14,600 |
| 2018/07/26 | 3,440 | 3,470 | 3,415 | 3,440 | 7,500 |
| 2018/07/25 | 3,415 | 3,425 | 3,380 | 3,405 | 6,800 |
| 2018/07/24 | 3,395 | 3,425 | 3,395 | 3,415 | 6,300 |
| 2018/07/23 | 3,355 | 3,435 | 3,355 | 3,395 | 7,600 |
| 2018/07/20 | 3,435 | 3,460 | 3,400 | 3,410 | 7,600 |
| 2018/07/19 | 3,440 | 3,520 | 3,435 | 3,465 | 11,800 |
| 2018/07/18 | 3,480 | 3,485 | 3,415 | 3,465 | 5,600 |
| 2018/07/17 | 3,440 | 3,495 | 3,385 | 3,470 | 18,700 |
| 2018/07/13 | 3,345 | 3,400 | 3,345 | 3,385 | 7,700 |
| 2018/07/12 | 3,355 | 3,395 | 3,310 | 3,310 | 13,000 |
| 2018/07/11 | 3,390 | 3,390 | 3,285 | 3,305 | 8,300 |
| 2018/07/10 | 3,465 | 3,480 | 3,380 | 3,380 | 17,800 |
| 2018/07/09 | 3,300 | 3,410 | 3,300 | 3,400 | 11,300 |
| 2018/07/06 | 3,280 | 3,315 | 3,255 | 3,285 | 13,500 |
| 2018/07/05 | 3,360 | 3,360 | 3,265 | 3,280 | 22,800 |
| 2018/07/04 | 3,190 | 3,340 | 3,190 | 3,315 | 17,400 |
| 2018/07/03 | 3,180 | 3,245 | 3,180 | 3,240 | 19,200 |
| 2018/07/02 | 3,235 | 3,290 | 3,180 | 3,185 | 8,900 |
| 2018/06/29 | 3,245 | 3,280 | 3,205 | 3,250 | 11,900 |
| 2018/06/28 | 3,270 | 3,315 | 3,220 | 3,250 | 14,000 |
| 2018/06/27 | 3,315 | 3,350 | 3,260 | 3,265 | 12,000 |
| 2018/06/26 | 3,315 | 3,375 | 3,295 | 3,325 | 9,800 |
| 2018/06/25 | 3,380 | 3,425 | 3,355 | 3,360 | 16,500 |
| 2018/06/22 | 3,410 | 3,475 | 3,380 | 3,450 | 20,200 |
| 2018/06/21 | 3,435 | 3,460 | 3,375 | 3,415 | 16,700 |
| 2018/06/20 | 3,420 | 3,460 | 3,380 | 3,435 | 21,100 |
| 2018/06/19 | 3,425 | 3,465 | 3,405 | 3,420 | 22,500 |
| 2018/06/18 | 3,450 | 3,455 | 3,410 | 3,425 | 9,400 |
| 2018/06/15 | 3,500 | 3,500 | 3,410 | 3,450 | 13,600 |
| 2018/06/14 | 3,480 | 3,505 | 3,465 | 3,500 | 9,500 |
| 2018/06/13 | 3,500 | 3,515 | 3,450 | 3,510 | 10,300 |
| 2018/06/12 | 3,515 | 3,515 | 3,470 | 3,480 | 5,700 |
| 2018/06/11 | 3,450 | 3,540 | 3,440 | 3,515 | 16,600 |
| 2018/06/08 | 3,455 | 3,490 | 3,425 | 3,455 | 25,200 |
| 2018/06/07 | 3,400 | 3,450 | 3,400 | 3,440 | 8,500 |
| 2018/06/06 | 3,400 | 3,420 | 3,375 | 3,420 | 13,600 |
| 2018/06/05 | 3,465 | 3,465 | 3,350 | 3,430 | 23,700 |
| 2018/06/04 | 3,365 | 3,445 | 3,360 | 3,445 | 18,800 |
| 2018/06/01 | 3,340 | 3,340 | 3,235 | 3,305 | 17,500 |
| 2018/05/31 | 3,280 | 3,390 | 3,280 | 3,380 | 18,400 |
| 2018/05/30 | 3,275 | 3,280 | 3,245 | 3,280 | 10,300 |
| 2018/05/29 | 3,385 | 3,385 | 3,315 | 3,365 | 10,400 |
| 2018/05/28 | 3,360 | 3,380 | 3,340 | 3,380 | 8,400 |
| 2018/05/25 | 3,395 | 3,395 | 3,325 | 3,355 | 11,000 |
| 2018/05/24 | 3,415 | 3,415 | 3,360 | 3,360 | 9,300 |
| 2018/05/23 | 3,420 | 3,455 | 3,395 | 3,440 | 10,700 |
| 2018/05/22 | 3,425 | 3,425 | 3,380 | 3,410 | 5,400 |
| 2018/05/21 | 3,415 | 3,430 | 3,385 | 3,425 | 13,600 |
| 2018/05/18 | 3,380 | 3,410 | 3,355 | 3,410 | 17,000 |
| 2018/05/17 | 3,395 | 3,395 | 3,325 | 3,355 | 18,000 |
| 2018/05/16 | 3,375 | 3,440 | 3,330 | 3,380 | 22,600 |
| 2018/05/15 | 3,195 | 3,405 | 3,170 | 3,400 | 34,100 |
| 2018/05/14 | 3,340 | 3,340 | 3,125 | 3,165 | 39,400 |
| 2018/05/11 | 3,320 | 3,370 | 3,280 | 3,310 | 33,100 |
| 2018/05/10 | 3,285 | 3,335 | 3,170 | 3,225 | 33,800 |
| 2018/05/09 | 3,320 | 3,350 | 3,270 | 3,275 | 18,900 |
| 2018/05/08 | 3,355 | 3,400 | 3,305 | 3,320 | 25,200 |
| 2018/05/07 | 3,380 | 3,380 | 3,340 | 3,365 | 11,600 |
| 2018/05/02 | 3,415 | 3,415 | 3,345 | 3,380 | 14,700 |
| 2018/05/01 | 3,340 | 3,445 | 3,330 | 3,415 | 17,300 |
| 2018/04/27 | 3,320 | 3,410 | 3,300 | 3,350 | 42,500 |
| 2018/04/26 | 3,275 | 3,375 | 3,255 | 3,310 | 49,300 |
| 2018/04/25 | 3,225 | 3,265 | 3,215 | 3,265 | 5,200 |
| 2018/04/24 | 3,230 | 3,230 | 3,185 | 3,225 | 11,800 |
| 2018/04/23 | 3,235 | 3,250 | 3,215 | 3,230 | 5,700 |
| 2018/04/20 | 3,245 | 3,245 | 3,215 | 3,215 | 5,800 |
| 2018/04/19 | 3,180 | 3,245 | 3,160 | 3,225 | 12,000 |
| 2018/04/18 | 3,145 | 3,175 | 3,140 | 3,175 | 2,900 |
| 2018/04/17 | 3,145 | 3,165 | 3,130 | 3,140 | 5,800 |
| 2018/04/16 | 3,155 | 3,165 | 3,105 | 3,145 | 3,900 |
| 2018/04/13 | 3,150 | 3,180 | 3,135 | 3,145 | 7,400 |
| 2018/04/12 | 3,145 | 3,175 | 3,115 | 3,140 | 7,500 |
| 2018/04/11 | 3,085 | 3,145 | 3,075 | 3,125 | 8,700 |
| 2018/04/10 | 3,050 | 3,110 | 3,030 | 3,085 | 8,500 |
| 2018/04/09 | 3,015 | 3,045 | 2,992 | 3,040 | 10,400 |
| 2018/04/06 | 3,090 | 3,090 | 3,010 | 3,025 | 14,800 |
| 2018/04/05 | 3,100 | 3,125 | 3,065 | 3,090 | 18,300 |
| 2018/04/04 | 3,045 | 3,195 | 3,035 | 3,095 | 20,800 |
| 2018/04/03 | 3,075 | 3,075 | 3,000 | 3,010 | 14,800 |
| 2018/04/02 | 3,130 | 3,130 | 3,065 | 3,080 | 13,100 |
| 2018/03/30 | 3,100 | 3,100 | 3,060 | 3,085 | 10,300 |
| 2018/03/29 | 3,080 | 3,080 | 3,015 | 3,055 | 14,900 |
| 2018/03/28 | 3,055 | 3,055 | 3,000 | 3,025 | 7,600 |
| 2018/03/27 | 3,050 | 3,135 | 3,050 | 3,100 | 21,500 |
| 2018/03/26 | 3,025 | 3,050 | 2,988 | 3,020 | 40,800 |
| 2018/03/23 | 3,105 | 3,105 | 3,030 | 3,050 | 23,400 |
| 2018/03/22 | 3,125 | 3,160 | 3,115 | 3,135 | 11,700 |
| 2018/03/20 | 3,075 | 3,125 | 3,065 | 3,125 | 14,100 |
| 2018/03/19 | 3,170 | 3,170 | 3,090 | 3,095 | 9,000 |
| 2018/03/16 | 3,180 | 3,190 | 3,145 | 3,170 | 14,600 |
| 2018/03/15 | 3,160 | 3,165 | 3,100 | 3,165 | 10,600 |
| 2018/03/14 | 3,170 | 3,185 | 3,155 | 3,165 | 14,500 |
| 2018/03/13 | 3,190 | 3,200 | 3,165 | 3,200 | 10,300 |
| 2018/03/12 | 3,160 | 3,195 | 3,135 | 3,185 | 16,800 |
| 2018/03/09 | 3,190 | 3,230 | 3,110 | 3,120 | 24,500 |
| 2018/03/08 | 3,140 | 3,145 | 3,110 | 3,135 | 12,200 |
| 2018/03/07 | 3,130 | 3,160 | 3,110 | 3,115 | 19,200 |
| 2018/03/06 | 3,110 | 3,200 | 3,110 | 3,170 | 15,900 |
| 2018/03/05 | 3,135 | 3,160 | 3,090 | 3,100 | 19,800 |
| 2018/03/02 | 3,175 | 3,175 | 3,130 | 3,155 | 13,600 |
| 2018/03/01 | 3,290 | 3,290 | 3,195 | 3,205 | 16,000 |
| 2018/02/28 | 3,265 | 3,325 | 3,255 | 3,295 | 20,800 |
| 2018/02/27 | 3,295 | 3,295 | 3,255 | 3,265 | 10,600 |
| 2018/02/26 | 3,285 | 3,320 | 3,255 | 3,260 | 6,100 |
| 2018/02/23 | 3,270 | 3,295 | 3,225 | 3,285 | 7,400 |
| 2018/02/22 | 3,210 | 3,210 | 3,150 | 3,205 | 12,300 |
| 2018/02/21 | 3,240 | 3,275 | 3,225 | 3,230 | 21,000 |
| 2018/02/20 | 3,275 | 3,275 | 3,230 | 3,255 | 11,400 |
| 2018/02/19 | 3,190 | 3,275 | 3,190 | 3,275 | 12,800 |
| 2018/02/16 | 3,150 | 3,205 | 3,145 | 3,165 | 16,600 |
| 2018/02/15 | 3,110 | 3,145 | 3,075 | 3,110 | 20,100 |
| 2018/02/14 | 3,185 | 3,200 | 3,085 | 3,115 | 25,000 |
| 2018/02/13 | 3,220 | 3,225 | 3,155 | 3,185 | 24,900 |
| 2018/02/09 | 3,105 | 3,215 | 3,090 | 3,205 | 38,300 |
| 2018/02/08 | 3,260 | 3,300 | 3,160 | 3,230 | 51,700 |
| 2018/02/07 | 3,300 | 3,340 | 3,220 | 3,255 | 61,100 |
| 2018/02/06 | 3,345 | 3,345 | 3,170 | 3,240 | 81,400 |
| 2018/02/05 | 3,325 | 3,550 | 3,305 | 3,460 | 61,700 |
| 2018/02/02 | 3,410 | 3,465 | 3,390 | 3,440 | 41,600 |
| 2018/02/01 | 3,320 | 3,415 | 3,320 | 3,410 | 34,800 |
| 2018/01/31 | 3,305 | 3,345 | 3,305 | 3,320 | 25,800 |
| 2018/01/30 | 3,415 | 3,415 | 3,310 | 3,320 | 29,800 |
| 2018/01/29 | 3,415 | 3,430 | 3,400 | 3,415 | 24,600 |
| 2018/01/26 | 3,495 | 3,500 | 3,420 | 3,420 | 29,800 |
| 2018/01/25 | 3,555 | 3,605 | 3,495 | 3,495 | 24,900 |
| 2018/01/24 | 3,550 | 3,595 | 3,545 | 3,580 | 22,200 |
| 2018/01/23 | 3,575 | 3,595 | 3,555 | 3,575 | 27,500 |
| 2018/01/22 | 3,575 | 3,585 | 3,555 | 3,575 | 21,300 |
| 2018/01/19 | 3,520 | 3,585 | 3,520 | 3,575 | 27,300 |
| 2018/01/18 | 3,545 | 3,570 | 3,525 | 3,550 | 45,200 |
| 2018/01/17 | 3,475 | 3,550 | 3,475 | 3,520 | 26,300 |
| 2018/01/16 | 3,515 | 3,530 | 3,500 | 3,515 | 11,200 |
| 2018/01/15 | 3,555 | 3,555 | 3,515 | 3,520 | 6,900 |
| 2018/01/12 | 3,495 | 3,540 | 3,495 | 3,530 | 27,200 |
| 2018/01/11 | 3,455 | 3,515 | 3,430 | 3,510 | 67,500 |
| 2018/01/10 | 3,470 | 3,510 | 3,470 | 3,495 | 31,400 |
| 2018/01/09 | 3,490 | 3,490 | 3,435 | 3,455 | 20,600 |
| 2018/01/05 | 3,495 | 3,535 | 3,465 | 3,515 | 27,400 |
| 2018/01/04 | 3,430 | 3,470 | 3,425 | 3,460 | 17,400 |