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 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,105 | 4,150 | 4,085 | 4,110 | 11,200 |
| 2020/12/29 | 4,185 | 4,185 | 4,090 | 4,150 | 17,300 |
| 2020/12/28 | 4,120 | 4,140 | 4,080 | 4,135 | 14,600 |
| 2020/12/25 | 4,090 | 4,165 | 4,090 | 4,140 | 11,200 |
| 2020/12/24 | 4,105 | 4,135 | 4,080 | 4,125 | 9,300 |
| 2020/12/23 | 4,115 | 4,115 | 4,085 | 4,095 | 5,200 |
| 2020/12/22 | 4,110 | 4,115 | 4,070 | 4,080 | 7,600 |
| 2020/12/21 | 4,030 | 4,125 | 4,030 | 4,120 | 12,900 |
| 2020/12/18 | 4,010 | 4,090 | 4,010 | 4,030 | 26,500 |
| 2020/12/17 | 4,020 | 4,090 | 4,010 | 4,055 | 20,600 |
| 2020/12/16 | 4,135 | 4,135 | 4,000 | 4,040 | 16,300 |
| 2020/12/15 | 4,050 | 4,125 | 4,050 | 4,085 | 6,600 |
| 2020/12/14 | 4,100 | 4,135 | 4,075 | 4,100 | 16,400 |
| 2020/12/11 | 4,100 | 4,100 | 4,045 | 4,090 | 21,700 |
| 2020/12/10 | 4,090 | 4,090 | 4,055 | 4,055 | 5,200 |
| 2020/12/09 | 4,030 | 4,095 | 4,025 | 4,060 | 33,900 |
| 2020/12/08 | 4,030 | 4,090 | 4,020 | 4,030 | 12,100 |
| 2020/12/07 | 4,040 | 4,100 | 3,975 | 4,045 | 23,500 |
| 2020/12/04 | 4,010 | 4,010 | 3,910 | 3,950 | 15,700 |
| 2020/12/03 | 3,965 | 4,020 | 3,965 | 3,990 | 9,500 |
| 2020/12/02 | 3,995 | 3,995 | 3,860 | 3,950 | 25,700 |
| 2020/12/01 | 3,980 | 4,050 | 3,930 | 3,930 | 20,700 |
| 2020/11/30 | 3,930 | 4,115 | 3,815 | 4,025 | 33,200 |
| 2020/11/27 | 3,860 | 3,995 | 3,825 | 3,935 | 19,500 |
| 2020/11/26 | 3,850 | 3,875 | 3,715 | 3,830 | 10,600 |
| 2020/11/25 | 3,880 | 3,895 | 3,745 | 3,785 | 14,500 |
| 2020/11/24 | 3,930 | 3,930 | 3,815 | 3,820 | 13,500 |
| 2020/11/20 | 3,730 | 3,810 | 3,730 | 3,810 | 4,500 |
| 2020/11/19 | 3,720 | 3,800 | 3,700 | 3,785 | 19,200 |
| 2020/11/18 | 3,850 | 3,850 | 3,720 | 3,720 | 21,700 |
| 2020/11/17 | 3,980 | 3,980 | 3,885 | 3,910 | 10,200 |
| 2020/11/16 | 3,885 | 4,005 | 3,885 | 3,980 | 16,600 |
| 2020/11/13 | 3,995 | 3,995 | 3,840 | 3,840 | 10,800 |
| 2020/11/12 | 4,005 | 4,035 | 3,970 | 3,995 | 8,100 |
| 2020/11/11 | 4,035 | 4,050 | 3,975 | 4,005 | 18,900 |
| 2020/11/10 | 4,000 | 4,010 | 3,900 | 3,950 | 22,300 |
| 2020/11/09 | 3,970 | 3,995 | 3,960 | 3,970 | 13,800 |
| 2020/11/06 | 3,765 | 4,000 | 3,765 | 4,000 | 22,900 |
| 2020/11/05 | 3,895 | 3,930 | 3,825 | 3,905 | 25,800 |
| 2020/11/04 | 3,760 | 3,800 | 3,685 | 3,685 | 35,600 |
| 2020/11/02 | 3,700 | 3,810 | 3,700 | 3,810 | 19,200 |
| 2020/10/30 | 3,720 | 3,745 | 3,675 | 3,710 | 14,200 |
| 2020/10/29 | 3,715 | 3,755 | 3,665 | 3,705 | 10,600 |
| 2020/10/28 | 3,670 | 3,755 | 3,670 | 3,730 | 7,500 |
| 2020/10/27 | 3,760 | 3,760 | 3,695 | 3,740 | 6,900 |
| 2020/10/26 | 3,725 | 3,770 | 3,720 | 3,760 | 4,400 |
| 2020/10/23 | 3,775 | 3,780 | 3,730 | 3,730 | 5,500 |
| 2020/10/22 | 3,775 | 3,785 | 3,715 | 3,775 | 8,600 |
| 2020/10/21 | 3,720 | 3,785 | 3,720 | 3,775 | 14,900 |
| 2020/10/20 | 3,745 | 3,765 | 3,695 | 3,710 | 9,200 |
| 2020/10/19 | 3,720 | 3,850 | 3,715 | 3,745 | 11,500 |
| 2020/10/16 | 3,760 | 3,760 | 3,680 | 3,690 | 3,700 |
| 2020/10/15 | 3,700 | 3,740 | 3,690 | 3,730 | 7,500 |
| 2020/10/14 | 3,790 | 3,800 | 3,700 | 3,715 | 12,700 |
| 2020/10/13 | 3,905 | 3,905 | 3,810 | 3,810 | 9,000 |
| 2020/10/12 | 3,780 | 3,955 | 3,755 | 3,895 | 35,200 |
| 2020/10/09 | 3,770 | 3,805 | 3,730 | 3,795 | 6,000 |
| 2020/10/08 | 3,810 | 3,810 | 3,740 | 3,750 | 9,400 |
| 2020/10/07 | 3,730 | 3,765 | 3,710 | 3,740 | 7,900 |
| 2020/10/06 | 3,760 | 3,770 | 3,710 | 3,770 | 7,900 |
| 2020/10/05 | 3,735 | 3,775 | 3,690 | 3,725 | 17,200 |
| 2020/10/02 | 3,710 | 3,735 | 3,690 | 3,690 | 13,300 |
| 2020/09/30 | 3,840 | 3,840 | 3,585 | 3,705 | 20,000 |
| 2020/09/29 | 3,860 | 3,875 | 3,795 | 3,820 | 16,400 |
| 2020/09/28 | 3,905 | 3,905 | 3,770 | 3,860 | 28,700 |
| 2020/09/25 | 3,865 | 3,900 | 3,815 | 3,835 | 24,300 |
| 2020/09/24 | 3,830 | 3,870 | 3,785 | 3,800 | 14,100 |
| 2020/09/23 | 3,780 | 3,875 | 3,780 | 3,825 | 17,100 |
| 2020/09/18 | 3,820 | 3,860 | 3,810 | 3,845 | 19,000 |
| 2020/09/17 | 3,760 | 3,815 | 3,725 | 3,795 | 9,700 |
| 2020/09/16 | 3,705 | 3,735 | 3,670 | 3,720 | 15,400 |
| 2020/09/15 | 3,725 | 3,725 | 3,625 | 3,670 | 15,600 |
| 2020/09/14 | 3,745 | 3,745 | 3,690 | 3,700 | 12,200 |
| 2020/09/11 | 3,600 | 3,750 | 3,600 | 3,700 | 24,800 |
| 2020/09/10 | 3,635 | 3,700 | 3,625 | 3,630 | 14,300 |
| 2020/09/09 | 3,610 | 3,665 | 3,540 | 3,635 | 18,500 |
| 2020/09/08 | 3,690 | 3,690 | 3,630 | 3,660 | 16,600 |
| 2020/09/07 | 3,675 | 3,700 | 3,595 | 3,650 | 10,300 |
| 2020/09/04 | 3,585 | 3,650 | 3,580 | 3,650 | 7,000 |
| 2020/09/03 | 3,650 | 3,675 | 3,610 | 3,640 | 19,300 |
| 2020/09/02 | 3,620 | 3,680 | 3,615 | 3,645 | 8,100 |
| 2020/09/01 | 3,615 | 3,665 | 3,615 | 3,635 | 6,400 |
| 2020/08/31 | 3,625 | 3,675 | 3,595 | 3,615 | 13,200 |
| 2020/08/28 | 3,580 | 3,615 | 3,505 | 3,560 | 15,400 |
| 2020/08/27 | 3,640 | 3,655 | 3,580 | 3,605 | 4,500 |
| 2020/08/26 | 3,620 | 3,650 | 3,620 | 3,635 | 2,200 |
| 2020/08/25 | 3,560 | 3,650 | 3,555 | 3,645 | 9,000 |
| 2020/08/24 | 3,575 | 3,590 | 3,560 | 3,560 | 3,700 |
| 2020/08/21 | 3,580 | 3,615 | 3,575 | 3,610 | 3,700 |
| 2020/08/20 | 3,605 | 3,610 | 3,580 | 3,595 | 4,700 |
| 2020/08/19 | 3,615 | 3,650 | 3,575 | 3,630 | 5,200 |
| 2020/08/18 | 3,620 | 3,650 | 3,520 | 3,570 | 20,700 |
| 2020/08/17 | 3,625 | 3,635 | 3,600 | 3,630 | 3,600 |
| 2020/08/14 | 3,650 | 3,660 | 3,625 | 3,650 | 11,300 |
| 2020/08/13 | 3,650 | 3,660 | 3,580 | 3,650 | 18,700 |
| 2020/08/12 | 3,640 | 3,715 | 3,625 | 3,650 | 17,900 |
| 2020/08/11 | 3,525 | 3,650 | 3,525 | 3,650 | 10,700 |
| 2020/08/07 | 3,545 | 3,600 | 3,500 | 3,565 | 12,800 |
| 2020/08/06 | 3,535 | 3,560 | 3,510 | 3,550 | 5,400 |
| 2020/08/05 | 3,585 | 3,605 | 3,540 | 3,555 | 16,800 |
| 2020/08/04 | 3,475 | 3,560 | 3,460 | 3,560 | 10,100 |
| 2020/08/03 | 3,510 | 3,575 | 3,510 | 3,545 | 8,800 |
| 2020/07/31 | 3,615 | 3,615 | 3,455 | 3,510 | 11,300 |
| 2020/07/30 | 3,670 | 3,675 | 3,605 | 3,640 | 20,100 |
| 2020/07/29 | 3,710 | 3,710 | 3,635 | 3,670 | 7,500 |
| 2020/07/28 | 3,685 | 3,710 | 3,665 | 3,710 | 6,300 |
| 2020/07/27 | 3,650 | 3,705 | 3,605 | 3,680 | 15,100 |
| 2020/07/22 | 3,655 | 3,705 | 3,620 | 3,650 | 22,200 |
| 2020/07/21 | 3,795 | 3,795 | 3,590 | 3,650 | 22,400 |
| 2020/07/20 | 3,755 | 3,795 | 3,680 | 3,795 | 6,300 |
| 2020/07/17 | 3,780 | 3,780 | 3,695 | 3,755 | 6,300 |
| 2020/07/16 | 3,870 | 3,870 | 3,695 | 3,715 | 18,500 |
| 2020/07/15 | 3,790 | 3,935 | 3,765 | 3,890 | 13,600 |
| 2020/07/14 | 3,845 | 3,845 | 3,730 | 3,760 | 11,200 |
| 2020/07/13 | 3,730 | 3,860 | 3,700 | 3,850 | 9,800 |
| 2020/07/10 | 3,650 | 3,665 | 3,630 | 3,650 | 13,500 |
| 2020/07/09 | 3,700 | 3,700 | 3,645 | 3,655 | 11,200 |
| 2020/07/08 | 3,820 | 3,820 | 3,635 | 3,660 | 14,400 |
| 2020/07/07 | 3,975 | 3,975 | 3,815 | 3,815 | 6,800 |
| 2020/07/06 | 3,865 | 3,965 | 3,830 | 3,965 | 41,000 |
| 2020/07/03 | 3,630 | 3,780 | 3,630 | 3,760 | 8,700 |
| 2020/07/02 | 3,655 | 3,670 | 3,620 | 3,655 | 21,000 |
| 2020/07/01 | 3,725 | 3,725 | 3,640 | 3,640 | 15,000 |
| 2020/06/30 | 3,850 | 3,885 | 3,655 | 3,655 | 11,900 |
| 2020/06/29 | 3,765 | 3,820 | 3,725 | 3,800 | 12,300 |
| 2020/06/26 | 3,720 | 3,795 | 3,720 | 3,785 | 8,200 |
| 2020/06/25 | 3,745 | 3,745 | 3,645 | 3,650 | 8,300 |
| 2020/06/24 | 3,700 | 3,715 | 3,685 | 3,700 | 4,100 |
| 2020/06/23 | 3,695 | 3,745 | 3,675 | 3,705 | 6,300 |
| 2020/06/22 | 3,710 | 3,725 | 3,645 | 3,650 | 9,700 |
| 2020/06/19 | 3,750 | 3,760 | 3,665 | 3,730 | 13,200 |
| 2020/06/18 | 3,670 | 3,735 | 3,595 | 3,720 | 8,300 |
| 2020/06/17 | 3,670 | 3,740 | 3,660 | 3,660 | 10,900 |
| 2020/06/16 | 3,650 | 3,725 | 3,630 | 3,695 | 17,600 |
| 2020/06/15 | 3,700 | 3,700 | 3,615 | 3,615 | 10,500 |
| 2020/06/12 | 3,660 | 3,730 | 3,645 | 3,645 | 9,900 |
| 2020/06/11 | 3,850 | 3,850 | 3,720 | 3,730 | 9,900 |
| 2020/06/10 | 3,895 | 3,895 | 3,850 | 3,865 | 9,800 |
| 2020/06/09 | 3,830 | 3,850 | 3,790 | 3,840 | 8,600 |
| 2020/06/08 | 3,885 | 3,885 | 3,800 | 3,830 | 12,700 |
| 2020/06/05 | 3,835 | 3,885 | 3,800 | 3,885 | 19,800 |
| 2020/06/04 | 3,820 | 3,845 | 3,775 | 3,820 | 11,600 |
| 2020/06/03 | 3,840 | 3,845 | 3,745 | 3,820 | 16,200 |
| 2020/06/02 | 3,765 | 3,800 | 3,740 | 3,770 | 18,400 |
| 2020/06/01 | 3,775 | 3,775 | 3,720 | 3,755 | 4,500 |
| 2020/05/29 | 3,860 | 3,895 | 3,745 | 3,775 | 19,500 |
| 2020/05/28 | 3,855 | 3,920 | 3,800 | 3,860 | 30,800 |
| 2020/05/27 | 3,780 | 3,845 | 3,710 | 3,825 | 19,300 |
| 2020/05/26 | 3,685 | 3,795 | 3,645 | 3,775 | 17,800 |
| 2020/05/25 | 3,660 | 3,670 | 3,635 | 3,660 | 6,600 |
| 2020/05/22 | 3,630 | 3,645 | 3,605 | 3,645 | 5,000 |
| 2020/05/21 | 3,695 | 3,695 | 3,605 | 3,650 | 25,200 |
| 2020/05/20 | 3,695 | 3,695 | 3,570 | 3,650 | 17,600 |
| 2020/05/19 | 3,640 | 3,695 | 3,580 | 3,695 | 12,300 |
| 2020/05/18 | 3,605 | 3,635 | 3,530 | 3,620 | 22,400 |
| 2020/05/15 | 3,575 | 3,620 | 3,555 | 3,590 | 10,200 |
| 2020/05/14 | 3,620 | 3,620 | 3,570 | 3,575 | 14,500 |
| 2020/05/13 | 3,645 | 3,660 | 3,615 | 3,625 | 15,700 |
| 2020/05/12 | 3,685 | 3,685 | 3,615 | 3,660 | 9,500 |
| 2020/05/11 | 3,645 | 3,700 | 3,625 | 3,650 | 15,200 |
| 2020/05/08 | 3,630 | 3,655 | 3,565 | 3,645 | 29,200 |
| 2020/05/07 | 3,640 | 3,675 | 3,610 | 3,630 | 15,300 |
| 2020/05/01 | 3,615 | 3,655 | 3,590 | 3,640 | 11,100 |
| 2020/04/30 | 3,650 | 3,680 | 3,620 | 3,645 | 19,700 |
| 2020/04/28 | 3,640 | 3,685 | 3,605 | 3,645 | 22,700 |
| 2020/04/27 | 3,655 | 3,660 | 3,610 | 3,640 | 11,400 |
| 2020/04/24 | 3,560 | 3,655 | 3,510 | 3,645 | 31,200 |
| 2020/04/23 | 3,425 | 3,560 | 3,420 | 3,560 | 15,300 |
| 2020/04/22 | 3,390 | 3,470 | 3,370 | 3,425 | 18,400 |
| 2020/04/21 | 3,440 | 3,490 | 3,355 | 3,445 | 20,100 |
| 2020/04/20 | 3,500 | 3,605 | 3,470 | 3,495 | 13,100 |
| 2020/04/17 | 3,580 | 3,630 | 3,520 | 3,550 | 15,600 |
| 2020/04/16 | 3,415 | 3,585 | 3,415 | 3,580 | 19,900 |
| 2020/04/15 | 3,505 | 3,525 | 3,390 | 3,435 | 25,900 |
| 2020/04/14 | 3,505 | 3,530 | 3,450 | 3,515 | 15,500 |
| 2020/04/13 | 3,570 | 3,600 | 3,505 | 3,515 | 16,900 |
| 2020/04/10 | 3,560 | 3,620 | 3,500 | 3,615 | 17,100 |
| 2020/04/09 | 3,550 | 3,600 | 3,485 | 3,555 | 17,000 |
| 2020/04/08 | 3,390 | 3,590 | 3,390 | 3,560 | 23,500 |
| 2020/04/07 | 3,395 | 3,495 | 3,350 | 3,425 | 29,300 |
| 2020/04/06 | 3,210 | 3,365 | 3,150 | 3,340 | 21,500 |
| 2020/04/03 | 3,210 | 3,270 | 3,135 | 3,175 | 17,500 |
| 2020/04/02 | 3,245 | 3,345 | 3,190 | 3,210 | 22,200 |
| 2020/04/01 | 3,375 | 3,415 | 3,255 | 3,315 | 20,500 |
| 2020/03/31 | 3,500 | 3,555 | 3,375 | 3,440 | 28,200 |
| 2020/03/30 | 3,590 | 3,600 | 3,485 | 3,510 | 33,800 |
| 2020/03/27 | 3,615 | 3,720 | 3,545 | 3,720 | 39,500 |
| 2020/03/26 | 3,395 | 3,500 | 3,300 | 3,420 | 39,500 |
| 2020/03/25 | 3,410 | 3,500 | 3,305 | 3,400 | 35,800 |
| 2020/03/24 | 3,450 | 3,500 | 3,260 | 3,355 | 31,100 |
| 2020/03/23 | 3,300 | 3,440 | 3,230 | 3,410 | 30,900 |
| 2020/03/19 | 3,205 | 3,395 | 3,130 | 3,300 | 24,200 |
| 2020/03/18 | 3,225 | 3,295 | 3,060 | 3,065 | 24,500 |
| 2020/03/17 | 2,907 | 3,240 | 2,907 | 3,205 | 31,300 |
| 2020/03/16 | 2,980 | 3,100 | 2,949 | 2,957 | 35,900 |
| 2020/03/13 | 2,910 | 3,080 | 2,820 | 2,998 | 44,100 |
| 2020/03/12 | 3,085 | 3,110 | 2,975 | 3,030 | 50,900 |
| 2020/03/11 | 3,200 | 3,300 | 3,155 | 3,155 | 17,200 |
| 2020/03/10 | 3,045 | 3,215 | 2,970 | 3,190 | 28,600 |
| 2020/03/09 | 3,170 | 3,235 | 3,090 | 3,100 | 19,600 |
| 2020/03/06 | 3,335 | 3,370 | 3,285 | 3,310 | 21,000 |
| 2020/03/05 | 3,390 | 3,430 | 3,345 | 3,390 | 28,200 |
| 2020/03/04 | 3,300 | 3,380 | 3,290 | 3,310 | 18,900 |
| 2020/03/03 | 3,390 | 3,520 | 3,360 | 3,360 | 33,000 |
| 2020/03/02 | 3,265 | 3,410 | 3,265 | 3,385 | 17,400 |
| 2020/02/28 | 3,335 | 3,370 | 3,290 | 3,335 | 23,800 |
| 2020/02/27 | 3,425 | 3,490 | 3,385 | 3,405 | 21,600 |
| 2020/02/26 | 3,420 | 3,520 | 3,420 | 3,490 | 14,600 |
| 2020/02/25 | 3,490 | 3,535 | 3,450 | 3,490 | 29,300 |
| 2020/02/21 | 3,460 | 3,615 | 3,460 | 3,560 | 15,700 |
| 2020/02/20 | 3,550 | 3,620 | 3,520 | 3,530 | 7,700 |
| 2020/02/19 | 3,490 | 3,570 | 3,490 | 3,550 | 8,900 |
| 2020/02/18 | 3,565 | 3,610 | 3,545 | 3,555 | 10,600 |
| 2020/02/17 | 3,570 | 3,600 | 3,405 | 3,565 | 11,300 |
| 2020/02/14 | 3,615 | 3,630 | 3,540 | 3,595 | 9,300 |
| 2020/02/13 | 3,635 | 3,650 | 3,605 | 3,615 | 14,900 |
| 2020/02/12 | 3,680 | 3,700 | 3,620 | 3,640 | 11,600 |
| 2020/02/10 | 3,665 | 3,715 | 3,655 | 3,680 | 9,700 |
| 2020/02/07 | 3,805 | 3,805 | 3,715 | 3,720 | 7,700 |
| 2020/02/06 | 3,760 | 3,835 | 3,740 | 3,805 | 23,900 |
| 2020/02/05 | 3,620 | 3,730 | 3,600 | 3,700 | 29,200 |
| 2020/02/04 | 3,485 | 3,580 | 3,485 | 3,570 | 13,600 |
| 2020/02/03 | 3,380 | 3,520 | 3,375 | 3,490 | 13,300 |
| 2020/01/31 | 3,525 | 3,575 | 3,495 | 3,500 | 22,400 |
| 2020/01/30 | 3,520 | 3,570 | 3,475 | 3,525 | 19,700 |
| 2020/01/29 | 3,565 | 3,565 | 3,510 | 3,520 | 14,800 |
| 2020/01/28 | 3,570 | 3,620 | 3,490 | 3,580 | 39,000 |
| 2020/01/27 | 3,600 | 3,695 | 3,565 | 3,640 | 23,700 |
| 2020/01/24 | 3,610 | 3,685 | 3,600 | 3,645 | 10,200 |
| 2020/01/23 | 3,610 | 3,670 | 3,575 | 3,610 | 10,300 |
| 2020/01/22 | 3,650 | 3,685 | 3,640 | 3,640 | 9,400 |
| 2020/01/21 | 3,610 | 3,685 | 3,590 | 3,675 | 8,100 |
| 2020/01/20 | 3,590 | 3,680 | 3,590 | 3,645 | 7,900 |
| 2020/01/17 | 3,540 | 3,610 | 3,530 | 3,605 | 10,700 |
| 2020/01/16 | 3,560 | 3,605 | 3,560 | 3,560 | 7,900 |
| 2020/01/15 | 3,660 | 3,660 | 3,530 | 3,565 | 20,800 |
| 2020/01/14 | 3,780 | 3,805 | 3,630 | 3,665 | 11,000 |
| 2020/01/10 | 3,815 | 3,840 | 3,785 | 3,795 | 4,500 |
| 2020/01/09 | 3,745 | 3,810 | 3,730 | 3,770 | 4,900 |
| 2020/01/08 | 3,800 | 3,815 | 3,680 | 3,720 | 11,600 |
| 2020/01/07 | 3,750 | 3,845 | 3,750 | 3,800 | 12,600 |
| 2020/01/06 | 3,820 | 3,820 | 3,730 | 3,750 | 16,600 |