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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,805 | 3,850 | 3,760 | 3,840 | 9,200 |
| 2019/12/27 | 3,800 | 3,815 | 3,760 | 3,805 | 9,400 |
| 2019/12/26 | 3,730 | 3,745 | 3,685 | 3,745 | 8,100 |
| 2019/12/25 | 3,790 | 3,790 | 3,700 | 3,710 | 7,800 |
| 2019/12/24 | 3,740 | 3,760 | 3,700 | 3,755 | 9,800 |
| 2019/12/23 | 3,855 | 3,855 | 3,725 | 3,745 | 14,600 |
| 2019/12/20 | 3,865 | 3,865 | 3,815 | 3,830 | 9,900 |
| 2019/12/19 | 3,815 | 3,850 | 3,795 | 3,845 | 15,400 |
| 2019/12/18 | 3,920 | 3,930 | 3,800 | 3,810 | 15,100 |
| 2019/12/17 | 3,895 | 3,945 | 3,870 | 3,920 | 19,200 |
| 2019/12/16 | 3,950 | 3,950 | 3,880 | 3,895 | 15,400 |
| 2019/12/13 | 3,940 | 3,950 | 3,900 | 3,925 | 29,500 |
| 2019/12/12 | 3,775 | 3,840 | 3,740 | 3,810 | 17,100 |
| 2019/12/11 | 3,845 | 3,875 | 3,795 | 3,815 | 18,300 |
| 2019/12/10 | 3,830 | 3,860 | 3,790 | 3,825 | 13,800 |
| 2019/12/09 | 3,815 | 3,860 | 3,800 | 3,825 | 14,900 |
| 2019/12/06 | 3,770 | 3,830 | 3,730 | 3,815 | 32,600 |
| 2019/12/05 | 3,720 | 3,810 | 3,690 | 3,785 | 46,100 |
| 2019/12/04 | 3,655 | 3,720 | 3,650 | 3,715 | 36,700 |
| 2019/12/03 | 3,660 | 3,695 | 3,635 | 3,670 | 17,700 |
| 2019/12/02 | 3,715 | 3,725 | 3,690 | 3,715 | 11,500 |
| 2019/11/29 | 3,695 | 3,745 | 3,685 | 3,725 | 46,400 |
| 2019/11/28 | 3,655 | 3,695 | 3,620 | 3,695 | 7,100 |
| 2019/11/27 | 3,670 | 3,700 | 3,660 | 3,685 | 13,500 |
| 2019/11/26 | 3,665 | 3,710 | 3,635 | 3,695 | 31,200 |
| 2019/11/25 | 3,645 | 3,710 | 3,645 | 3,660 | 10,400 |
| 2019/11/22 | 3,655 | 3,685 | 3,635 | 3,645 | 16,800 |
| 2019/11/21 | 3,680 | 3,685 | 3,590 | 3,630 | 18,900 |
| 2019/11/20 | 3,640 | 3,680 | 3,610 | 3,650 | 15,700 |
| 2019/11/19 | 3,645 | 3,650 | 3,610 | 3,645 | 5,100 |
| 2019/11/18 | 3,680 | 3,680 | 3,625 | 3,640 | 8,600 |
| 2019/11/15 | 3,590 | 3,690 | 3,590 | 3,690 | 13,100 |
| 2019/11/14 | 3,605 | 3,645 | 3,590 | 3,590 | 16,900 |
| 2019/11/13 | 3,670 | 3,680 | 3,605 | 3,615 | 15,900 |
| 2019/11/12 | 3,660 | 3,685 | 3,620 | 3,655 | 14,600 |
| 2019/11/11 | 3,675 | 3,690 | 3,605 | 3,660 | 24,800 |
| 2019/11/08 | 3,695 | 3,715 | 3,640 | 3,670 | 34,200 |
| 2019/11/07 | 3,635 | 3,680 | 3,625 | 3,655 | 17,600 |
| 2019/11/06 | 3,605 | 3,700 | 3,590 | 3,635 | 26,300 |
| 2019/11/05 | 3,510 | 3,545 | 3,495 | 3,535 | 28,800 |
| 2019/11/01 | 3,485 | 3,510 | 3,465 | 3,510 | 22,700 |
| 2019/10/31 | 3,500 | 3,580 | 3,485 | 3,505 | 34,000 |
| 2019/10/30 | 3,490 | 3,530 | 3,450 | 3,505 | 54,200 |
| 2019/10/29 | 3,400 | 3,500 | 3,400 | 3,490 | 33,000 |
| 2019/10/28 | 3,345 | 3,390 | 3,320 | 3,390 | 15,600 |
| 2019/10/25 | 3,345 | 3,385 | 3,275 | 3,345 | 29,700 |
| 2019/10/24 | 3,315 | 3,330 | 3,290 | 3,320 | 13,000 |
| 2019/10/23 | 3,300 | 3,315 | 3,245 | 3,310 | 23,700 |
| 2019/10/21 | 3,300 | 3,310 | 3,280 | 3,300 | 11,000 |
| 2019/10/18 | 3,275 | 3,315 | 3,255 | 3,300 | 12,500 |
| 2019/10/17 | 3,265 | 3,280 | 3,250 | 3,275 | 12,400 |
| 2019/10/16 | 3,260 | 3,305 | 3,235 | 3,270 | 14,600 |
| 2019/10/15 | 3,165 | 3,260 | 3,165 | 3,235 | 21,700 |
| 2019/10/11 | 3,095 | 3,145 | 3,055 | 3,095 | 16,800 |
| 2019/10/10 | 3,090 | 3,140 | 3,055 | 3,070 | 18,200 |
| 2019/10/09 | 3,055 | 3,125 | 3,050 | 3,120 | 12,700 |
| 2019/10/08 | 3,070 | 3,110 | 3,055 | 3,095 | 15,000 |
| 2019/10/07 | 3,085 | 3,085 | 3,050 | 3,070 | 15,200 |
| 2019/10/04 | 3,025 | 3,095 | 3,015 | 3,060 | 9,100 |
| 2019/10/03 | 3,055 | 3,065 | 3,005 | 3,050 | 19,300 |
| 2019/10/02 | 3,080 | 3,155 | 3,080 | 3,120 | 12,900 |
| 2019/10/01 | 3,085 | 3,160 | 3,085 | 3,105 | 17,000 |
| 2019/09/30 | 3,085 | 3,115 | 3,055 | 3,105 | 17,600 |
| 2019/09/27 | 3,090 | 3,130 | 3,045 | 3,110 | 29,000 |
| 2019/09/26 | 3,060 | 3,115 | 3,060 | 3,105 | 18,200 |
| 2019/09/25 | 2,995 | 3,045 | 2,995 | 3,035 | 8,100 |
| 2019/09/24 | 3,025 | 3,055 | 3,010 | 3,035 | 15,300 |
| 2019/09/20 | 3,015 | 3,055 | 2,976 | 3,010 | 22,100 |
| 2019/09/19 | 2,948 | 3,010 | 2,925 | 3,005 | 13,100 |
| 2019/09/18 | 2,921 | 2,977 | 2,920 | 2,948 | 19,600 |
| 2019/09/17 | 2,928 | 2,962 | 2,914 | 2,914 | 13,400 |
| 2019/09/13 | 2,951 | 2,971 | 2,828 | 2,955 | 26,800 |
| 2019/09/12 | 2,912 | 2,981 | 2,909 | 2,939 | 16,800 |
| 2019/09/11 | 2,899 | 2,925 | 2,854 | 2,912 | 16,900 |
| 2019/09/10 | 2,783 | 2,889 | 2,769 | 2,876 | 20,500 |
| 2019/09/09 | 2,715 | 2,776 | 2,705 | 2,773 | 6,100 |
| 2019/09/06 | 2,716 | 2,726 | 2,706 | 2,715 | 4,600 |
| 2019/09/05 | 2,642 | 2,714 | 2,641 | 2,710 | 13,700 |
| 2019/09/04 | 2,633 | 2,658 | 2,604 | 2,607 | 12,900 |
| 2019/09/03 | 2,664 | 2,698 | 2,654 | 2,655 | 9,500 |
| 2019/09/02 | 2,737 | 2,740 | 2,658 | 2,662 | 8,000 |
| 2019/08/30 | 2,650 | 2,775 | 2,644 | 2,766 | 13,400 |
| 2019/08/29 | 2,616 | 2,673 | 2,616 | 2,645 | 9,900 |
| 2019/08/28 | 2,662 | 2,662 | 2,587 | 2,600 | 7,600 |
| 2019/08/27 | 2,625 | 2,663 | 2,620 | 2,643 | 9,900 |
| 2019/08/26 | 2,618 | 2,636 | 2,570 | 2,589 | 16,000 |
| 2019/08/23 | 2,693 | 2,693 | 2,646 | 2,668 | 6,600 |
| 2019/08/22 | 2,718 | 2,718 | 2,664 | 2,680 | 6,000 |
| 2019/08/21 | 2,771 | 2,771 | 2,702 | 2,717 | 8,300 |
| 2019/08/20 | 2,713 | 2,785 | 2,713 | 2,777 | 6,900 |
| 2019/08/19 | 2,674 | 2,722 | 2,674 | 2,713 | 6,800 |
| 2019/08/16 | 2,665 | 2,690 | 2,650 | 2,673 | 5,700 |
| 2019/08/15 | 2,611 | 2,647 | 2,580 | 2,639 | 7,800 |
| 2019/08/14 | 2,709 | 2,709 | 2,593 | 2,650 | 15,600 |
| 2019/08/13 | 2,658 | 2,679 | 2,604 | 2,659 | 18,000 |
| 2019/08/09 | 2,718 | 2,769 | 2,662 | 2,704 | 21,300 |
| 2019/08/08 | 2,706 | 2,758 | 2,688 | 2,718 | 17,400 |
| 2019/08/07 | 2,731 | 2,740 | 2,656 | 2,701 | 22,300 |
| 2019/08/06 | 2,713 | 2,770 | 2,688 | 2,737 | 14,700 |
| 2019/08/05 | 2,815 | 2,816 | 2,735 | 2,774 | 17,900 |
| 2019/08/02 | 2,945 | 2,945 | 2,825 | 2,842 | 22,500 |
| 2019/08/01 | 2,994 | 2,994 | 2,924 | 2,965 | 10,900 |
| 2019/07/31 | 3,045 | 3,075 | 2,956 | 3,000 | 15,500 |
| 2019/07/30 | 3,045 | 3,060 | 3,020 | 3,050 | 9,700 |
| 2019/07/29 | 3,030 | 3,045 | 2,985 | 3,045 | 10,300 |
| 2019/07/26 | 3,020 | 3,060 | 3,020 | 3,040 | 7,600 |
| 2019/07/25 | 3,075 | 3,090 | 3,005 | 3,070 | 19,100 |
| 2019/07/24 | 3,010 | 3,065 | 3,005 | 3,060 | 15,800 |
| 2019/07/23 | 3,095 | 3,100 | 3,010 | 3,010 | 19,200 |
| 2019/07/22 | 3,105 | 3,105 | 3,055 | 3,075 | 7,800 |
| 2019/07/19 | 3,070 | 3,110 | 3,045 | 3,080 | 10,700 |
| 2019/07/18 | 3,095 | 3,145 | 3,080 | 3,080 | 25,400 |
| 2019/07/17 | 3,080 | 3,135 | 3,040 | 3,095 | 9,700 |
| 2019/07/16 | 3,115 | 3,115 | 3,060 | 3,080 | 10,100 |
| 2019/07/12 | 3,185 | 3,215 | 3,115 | 3,115 | 16,400 |
| 2019/07/11 | 3,085 | 3,210 | 3,085 | 3,190 | 8,600 |
| 2019/07/10 | 3,130 | 3,130 | 3,085 | 3,085 | 16,700 |
| 2019/07/09 | 3,205 | 3,220 | 3,135 | 3,145 | 10,900 |
| 2019/07/08 | 3,290 | 3,290 | 3,200 | 3,200 | 5,500 |
| 2019/07/05 | 3,275 | 3,325 | 3,250 | 3,275 | 18,000 |
| 2019/07/04 | 3,200 | 3,260 | 3,200 | 3,235 | 12,400 |
| 2019/07/03 | 3,140 | 3,195 | 3,140 | 3,190 | 9,300 |
| 2019/07/02 | 3,115 | 3,160 | 3,115 | 3,135 | 8,000 |
| 2019/07/01 | 3,120 | 3,125 | 3,085 | 3,120 | 10,700 |
| 2019/06/28 | 3,025 | 3,085 | 3,020 | 3,080 | 12,900 |
| 2019/06/27 | 3,040 | 3,080 | 3,040 | 3,065 | 12,000 |
| 2019/06/26 | 3,015 | 3,060 | 2,987 | 3,030 | 12,800 |
| 2019/06/25 | 3,065 | 3,090 | 3,005 | 3,035 | 14,100 |
| 2019/06/24 | 3,095 | 3,135 | 3,060 | 3,090 | 9,500 |
| 2019/06/21 | 3,085 | 3,165 | 3,055 | 3,085 | 63,000 |
| 2019/06/20 | 3,045 | 3,110 | 3,015 | 3,070 | 15,100 |
| 2019/06/19 | 2,969 | 3,040 | 2,967 | 3,020 | 17,900 |
| 2019/06/18 | 2,925 | 2,939 | 2,875 | 2,919 | 26,500 |
| 2019/06/17 | 2,951 | 2,951 | 2,903 | 2,925 | 9,300 |
| 2019/06/14 | 2,882 | 2,979 | 2,882 | 2,951 | 23,100 |
| 2019/06/13 | 3,075 | 3,075 | 2,861 | 2,903 | 37,000 |
| 2019/06/12 | 3,135 | 3,145 | 3,060 | 3,070 | 17,200 |
| 2019/06/11 | 3,135 | 3,185 | 3,115 | 3,120 | 9,100 |
| 2019/06/10 | 3,085 | 3,160 | 3,085 | 3,110 | 8,600 |
| 2019/06/07 | 3,065 | 3,135 | 3,025 | 3,080 | 14,000 |
| 2019/06/06 | 3,155 | 3,155 | 3,045 | 3,050 | 13,600 |
| 2019/06/05 | 3,170 | 3,175 | 3,130 | 3,155 | 10,900 |
| 2019/06/04 | 3,135 | 3,140 | 3,080 | 3,135 | 13,800 |
| 2019/06/03 | 3,230 | 3,230 | 3,130 | 3,155 | 12,300 |
| 2019/05/31 | 3,335 | 3,340 | 3,260 | 3,265 | 9,800 |
| 2019/05/30 | 3,350 | 3,385 | 3,345 | 3,360 | 9,500 |
| 2019/05/29 | 3,290 | 3,395 | 3,265 | 3,350 | 13,600 |
| 2019/05/28 | 3,370 | 3,370 | 3,300 | 3,345 | 14,200 |
| 2019/05/27 | 3,380 | 3,415 | 3,360 | 3,375 | 11,400 |
| 2019/05/24 | 3,290 | 3,360 | 3,270 | 3,350 | 15,100 |
| 2019/05/23 | 3,305 | 3,335 | 3,260 | 3,285 | 9,200 |
| 2019/05/22 | 3,375 | 3,375 | 3,290 | 3,305 | 17,800 |
| 2019/05/21 | 3,380 | 3,410 | 3,340 | 3,370 | 11,300 |
| 2019/05/20 | 3,385 | 3,415 | 3,350 | 3,380 | 7,800 |
| 2019/05/17 | 3,325 | 3,405 | 3,320 | 3,385 | 13,000 |
| 2019/05/16 | 3,230 | 3,330 | 3,205 | 3,320 | 22,400 |
| 2019/05/15 | 3,255 | 3,275 | 3,025 | 3,215 | 40,100 |
| 2019/05/14 | 3,195 | 3,225 | 3,155 | 3,190 | 17,000 |
| 2019/05/13 | 3,360 | 3,385 | 3,205 | 3,205 | 15,200 |
| 2019/05/10 | 3,280 | 3,375 | 3,270 | 3,310 | 15,600 |
| 2019/05/09 | 3,330 | 3,375 | 3,230 | 3,280 | 14,900 |
| 2019/05/08 | 3,365 | 3,365 | 3,305 | 3,330 | 16,200 |
| 2019/05/07 | 3,500 | 3,500 | 3,410 | 3,415 | 12,000 |
| 2019/04/26 | 3,445 | 3,460 | 3,380 | 3,425 | 17,400 |
| 2019/04/25 | 3,460 | 3,485 | 3,425 | 3,450 | 15,000 |
| 2019/04/24 | 3,410 | 3,490 | 3,400 | 3,450 | 11,100 |
| 2019/04/23 | 3,360 | 3,435 | 3,360 | 3,430 | 12,000 |
| 2019/04/22 | 3,330 | 3,430 | 3,320 | 3,340 | 4,100 |
| 2019/04/19 | 3,380 | 3,385 | 3,320 | 3,335 | 5,500 |
| 2019/04/18 | 3,415 | 3,420 | 3,320 | 3,335 | 12,700 |
| 2019/04/17 | 3,415 | 3,435 | 3,370 | 3,415 | 6,800 |
| 2019/04/16 | 3,425 | 3,480 | 3,380 | 3,415 | 8,200 |
| 2019/04/15 | 3,310 | 3,425 | 3,310 | 3,425 | 17,300 |
| 2019/04/12 | 3,300 | 3,300 | 3,245 | 3,260 | 10,200 |
| 2019/04/11 | 3,285 | 3,320 | 3,260 | 3,300 | 11,800 |
| 2019/04/10 | 3,250 | 3,285 | 3,245 | 3,285 | 7,900 |
| 2019/04/09 | 3,270 | 3,295 | 3,240 | 3,285 | 8,800 |
| 2019/04/08 | 3,275 | 3,295 | 3,245 | 3,285 | 8,700 |
| 2019/04/05 | 3,245 | 3,245 | 3,215 | 3,235 | 10,400 |
| 2019/04/04 | 3,200 | 3,200 | 3,145 | 3,190 | 12,900 |
| 2019/04/03 | 3,230 | 3,230 | 3,155 | 3,200 | 18,000 |
| 2019/04/02 | 3,260 | 3,285 | 3,215 | 3,230 | 10,100 |
| 2019/04/01 | 3,230 | 3,285 | 3,200 | 3,260 | 11,800 |
| 2019/03/29 | 3,180 | 3,200 | 3,155 | 3,195 | 8,000 |
| 2019/03/28 | 3,260 | 3,295 | 3,165 | 3,165 | 16,800 |
| 2019/03/27 | 3,360 | 3,370 | 3,300 | 3,325 | 14,100 |
| 2019/03/26 | 3,260 | 3,440 | 3,260 | 3,435 | 27,100 |
| 2019/03/25 | 3,285 | 3,335 | 3,225 | 3,245 | 18,200 |
| 2019/03/22 | 3,310 | 3,315 | 3,240 | 3,315 | 11,500 |
| 2019/03/20 | 3,230 | 3,300 | 3,205 | 3,300 | 32,100 |
| 2019/03/19 | 3,335 | 3,335 | 3,190 | 3,225 | 22,200 |
| 2019/03/18 | 3,250 | 3,335 | 3,165 | 3,335 | 26,200 |
| 2019/03/15 | 3,275 | 3,385 | 3,110 | 3,110 | 29,800 |
| 2019/03/14 | 3,325 | 3,325 | 3,255 | 3,265 | 10,000 |
| 2019/03/13 | 3,310 | 3,320 | 3,265 | 3,290 | 12,500 |
| 2019/03/12 | 3,285 | 3,365 | 3,285 | 3,310 | 18,800 |
| 2019/03/11 | 3,195 | 3,260 | 3,185 | 3,250 | 16,000 |
| 2019/03/08 | 3,270 | 3,270 | 3,195 | 3,230 | 30,800 |
| 2019/03/07 | 3,360 | 3,415 | 3,330 | 3,375 | 14,000 |
| 2019/03/06 | 3,370 | 3,375 | 3,345 | 3,360 | 14,700 |
| 2019/03/05 | 3,415 | 3,415 | 3,360 | 3,395 | 11,500 |
| 2019/03/04 | 3,445 | 3,445 | 3,370 | 3,435 | 17,100 |
| 2019/03/01 | 3,435 | 3,455 | 3,435 | 3,445 | 7,300 |
| 2019/02/28 | 3,430 | 3,485 | 3,415 | 3,460 | 13,600 |
| 2019/02/27 | 3,495 | 3,515 | 3,435 | 3,465 | 17,400 |
| 2019/02/26 | 3,475 | 3,545 | 3,475 | 3,495 | 9,600 |
| 2019/02/25 | 3,460 | 3,505 | 3,450 | 3,500 | 7,400 |
| 2019/02/22 | 3,465 | 3,495 | 3,425 | 3,460 | 7,400 |
| 2019/02/21 | 3,490 | 3,550 | 3,460 | 3,490 | 14,400 |
| 2019/02/20 | 3,435 | 3,500 | 3,435 | 3,490 | 12,400 |
| 2019/02/19 | 3,400 | 3,445 | 3,400 | 3,435 | 8,200 |
| 2019/02/18 | 3,410 | 3,435 | 3,395 | 3,400 | 6,800 |
| 2019/02/15 | 3,390 | 3,410 | 3,355 | 3,405 | 7,700 |
| 2019/02/14 | 3,380 | 3,440 | 3,380 | 3,400 | 9,200 |
| 2019/02/13 | 3,395 | 3,435 | 3,345 | 3,435 | 18,000 |
| 2019/02/12 | 3,415 | 3,445 | 3,335 | 3,365 | 28,000 |
| 2019/02/08 | 3,435 | 3,450 | 3,380 | 3,405 | 19,000 |
| 2019/02/07 | 3,500 | 3,500 | 3,435 | 3,475 | 11,900 |
| 2019/02/06 | 3,580 | 3,625 | 3,520 | 3,540 | 13,200 |
| 2019/02/05 | 3,490 | 3,595 | 3,435 | 3,585 | 26,300 |
| 2019/02/04 | 3,435 | 3,480 | 3,425 | 3,455 | 27,900 |
| 2019/02/01 | 3,435 | 3,470 | 3,425 | 3,450 | 17,300 |
| 2019/01/31 | 3,480 | 3,535 | 3,435 | 3,435 | 17,100 |
| 2019/01/30 | 3,500 | 3,520 | 3,470 | 3,480 | 32,100 |
| 2019/01/29 | 3,505 | 3,535 | 3,490 | 3,525 | 13,300 |
| 2019/01/28 | 3,530 | 3,555 | 3,500 | 3,525 | 10,600 |
| 2019/01/25 | 3,505 | 3,580 | 3,505 | 3,540 | 14,400 |
| 2019/01/24 | 3,475 | 3,530 | 3,465 | 3,515 | 13,100 |
| 2019/01/23 | 3,435 | 3,500 | 3,420 | 3,475 | 12,800 |
| 2019/01/22 | 3,490 | 3,490 | 3,450 | 3,465 | 7,800 |
| 2019/01/21 | 3,510 | 3,520 | 3,475 | 3,490 | 7,200 |
| 2019/01/18 | 3,455 | 3,525 | 3,455 | 3,475 | 14,200 |
| 2019/01/17 | 3,445 | 3,550 | 3,445 | 3,480 | 14,700 |
| 2019/01/16 | 3,475 | 3,490 | 3,430 | 3,445 | 11,900 |
| 2019/01/15 | 3,460 | 3,540 | 3,455 | 3,485 | 24,300 |
| 2019/01/11 | 3,430 | 3,485 | 3,420 | 3,475 | 22,800 |
| 2019/01/10 | 3,465 | 3,470 | 3,345 | 3,415 | 24,000 |
| 2019/01/09 | 3,540 | 3,545 | 3,425 | 3,465 | 21,200 |
| 2019/01/08 | 3,585 | 3,585 | 3,465 | 3,520 | 27,800 |
| 2019/01/07 | 3,515 | 3,575 | 3,465 | 3,570 | 42,100 |
| 2019/01/04 | 3,455 | 3,470 | 3,405 | 3,465 | 32,600 |