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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,905 | 4,975 | 4,900 | 4,950 | 10,500 |
| 2021/12/29 | 4,855 | 4,905 | 4,850 | 4,905 | 8,100 |
| 2021/12/28 | 4,810 | 4,885 | 4,810 | 4,870 | 14,200 |
| 2021/12/27 | 4,815 | 4,820 | 4,765 | 4,820 | 7,500 |
| 2021/12/24 | 4,785 | 4,790 | 4,750 | 4,775 | 5,900 |
| 2021/12/23 | 4,800 | 4,885 | 4,790 | 4,815 | 7,900 |
| 2021/12/22 | 4,840 | 4,850 | 4,770 | 4,810 | 15,400 |
| 2021/12/21 | 4,890 | 4,890 | 4,805 | 4,810 | 17,100 |
| 2021/12/20 | 5,020 | 5,020 | 4,825 | 4,830 | 16,400 |
| 2021/12/17 | 5,170 | 5,210 | 5,090 | 5,100 | 38,000 |
| 2021/12/16 | 5,140 | 5,180 | 5,110 | 5,140 | 23,900 |
| 2021/12/15 | 5,150 | 5,180 | 5,120 | 5,120 | 19,800 |
| 2021/12/14 | 5,210 | 5,270 | 5,180 | 5,200 | 19,700 |
| 2021/12/13 | 5,210 | 5,230 | 5,170 | 5,180 | 10,900 |
| 2021/12/10 | 5,250 | 5,250 | 5,160 | 5,170 | 27,100 |
| 2021/12/09 | 5,100 | 5,200 | 5,090 | 5,200 | 20,300 |
| 2021/12/08 | 5,210 | 5,210 | 5,150 | 5,170 | 19,100 |
| 2021/12/07 | 5,170 | 5,250 | 5,120 | 5,210 | 45,600 |
| 2021/12/06 | 5,130 | 5,150 | 5,090 | 5,100 | 31,200 |
| 2021/12/03 | 5,000 | 5,050 | 4,925 | 5,030 | 15,000 |
| 2021/12/02 | 4,905 | 4,970 | 4,855 | 4,855 | 22,900 |
| 2021/12/01 | 4,820 | 4,915 | 4,820 | 4,865 | 26,000 |
| 2021/11/30 | 4,970 | 5,030 | 4,880 | 4,890 | 40,100 |
| 2021/11/29 | 4,985 | 5,000 | 4,910 | 4,910 | 25,000 |
| 2021/11/26 | 5,080 | 5,090 | 4,980 | 5,000 | 20,900 |
| 2021/11/25 | 5,130 | 5,140 | 5,090 | 5,130 | 7,100 |
| 2021/11/24 | 5,140 | 5,180 | 5,110 | 5,110 | 10,200 |
| 2021/11/22 | 5,120 | 5,190 | 5,090 | 5,110 | 14,900 |
| 2021/11/19 | 5,040 | 5,140 | 5,040 | 5,130 | 17,000 |
| 2021/11/18 | 5,130 | 5,180 | 5,080 | 5,090 | 19,600 |
| 2021/11/17 | 5,250 | 5,250 | 5,090 | 5,090 | 16,000 |
| 2021/11/16 | 5,260 | 5,290 | 5,210 | 5,210 | 8,800 |
| 2021/11/15 | 5,130 | 5,210 | 5,130 | 5,190 | 9,200 |
| 2021/11/12 | 5,110 | 5,190 | 5,110 | 5,170 | 12,700 |
| 2021/11/11 | 5,150 | 5,170 | 5,060 | 5,060 | 12,900 |
| 2021/11/10 | 5,130 | 5,160 | 5,060 | 5,060 | 11,200 |
| 2021/11/09 | 5,190 | 5,270 | 5,110 | 5,130 | 16,300 |
| 2021/11/08 | 5,270 | 5,270 | 5,140 | 5,190 | 17,700 |
| 2021/11/05 | 5,270 | 5,290 | 5,140 | 5,270 | 36,700 |
| 2021/11/04 | 5,330 | 5,370 | 5,300 | 5,360 | 19,600 |
| 2021/11/02 | 5,270 | 5,350 | 5,270 | 5,330 | 11,600 |
| 2021/11/01 | 5,320 | 5,320 | 5,250 | 5,250 | 12,100 |
| 2021/10/29 | 5,270 | 5,320 | 5,260 | 5,290 | 5,000 |
| 2021/10/28 | 5,210 | 5,320 | 5,190 | 5,270 | 15,500 |
| 2021/10/27 | 5,230 | 5,280 | 5,220 | 5,230 | 10,500 |
| 2021/10/26 | 5,270 | 5,290 | 5,230 | 5,230 | 15,700 |
| 2021/10/25 | 5,080 | 5,240 | 5,080 | 5,210 | 10,600 |
| 2021/10/22 | 5,130 | 5,180 | 5,100 | 5,170 | 7,200 |
| 2021/10/21 | 5,250 | 5,250 | 5,130 | 5,160 | 29,100 |
| 2021/10/20 | 5,240 | 5,270 | 5,160 | 5,160 | 10,700 |
| 2021/10/19 | 5,150 | 5,270 | 5,150 | 5,240 | 13,200 |
| 2021/10/18 | 5,030 | 5,170 | 5,030 | 5,150 | 12,400 |
| 2021/10/15 | 4,985 | 5,030 | 4,975 | 5,030 | 21,300 |
| 2021/10/14 | 5,020 | 5,020 | 4,970 | 5,010 | 14,700 |
| 2021/10/13 | 5,050 | 5,080 | 5,010 | 5,060 | 12,900 |
| 2021/10/12 | 5,030 | 5,090 | 5,010 | 5,050 | 18,400 |
| 2021/10/11 | 5,010 | 5,070 | 5,000 | 5,040 | 16,400 |
| 2021/10/08 | 4,940 | 5,050 | 4,935 | 4,985 | 20,900 |
| 2021/10/07 | 4,900 | 4,950 | 4,860 | 4,870 | 36,900 |
| 2021/10/06 | 4,865 | 5,000 | 4,865 | 4,895 | 29,800 |
| 2021/10/05 | 4,835 | 4,920 | 4,795 | 4,860 | 50,400 |
| 2021/10/04 | 4,865 | 4,895 | 4,820 | 4,835 | 16,400 |
| 2021/10/01 | 4,915 | 4,920 | 4,845 | 4,855 | 40,800 |
| 2021/09/30 | 4,970 | 5,050 | 4,945 | 4,970 | 21,900 |
| 2021/09/29 | 4,900 | 5,020 | 4,900 | 4,985 | 28,100 |
| 2021/09/28 | 5,040 | 5,080 | 4,970 | 5,060 | 46,600 |
| 2021/09/27 | 5,140 | 5,140 | 5,040 | 5,040 | 27,200 |
| 2021/09/24 | 5,130 | 5,130 | 4,985 | 5,080 | 30,900 |
| 2021/09/22 | 5,020 | 5,040 | 4,925 | 4,925 | 22,100 |
| 2021/09/21 | 5,110 | 5,140 | 5,030 | 5,070 | 26,400 |
| 2021/09/17 | 5,030 | 5,150 | 4,985 | 5,090 | 28,500 |
| 2021/09/16 | 4,905 | 5,020 | 4,905 | 5,010 | 71,000 |
| 2021/09/15 | 4,960 | 5,000 | 4,900 | 4,975 | 26,800 |
| 2021/09/14 | 5,000 | 5,030 | 4,980 | 5,030 | 28,300 |
| 2021/09/13 | 4,850 | 5,050 | 4,845 | 5,020 | 32,300 |
| 2021/09/10 | 4,775 | 4,890 | 4,770 | 4,890 | 36,100 |
| 2021/09/09 | 4,755 | 4,790 | 4,705 | 4,765 | 31,700 |
| 2021/09/08 | 4,750 | 4,765 | 4,720 | 4,760 | 26,100 |
| 2021/09/07 | 4,875 | 4,875 | 4,730 | 4,750 | 37,200 |
| 2021/09/06 | 4,820 | 4,900 | 4,805 | 4,885 | 22,400 |
| 2021/09/03 | 4,750 | 4,785 | 4,735 | 4,755 | 38,600 |
| 2021/09/02 | 4,750 | 4,755 | 4,710 | 4,750 | 26,000 |
| 2021/09/01 | 4,725 | 4,790 | 4,680 | 4,750 | 35,500 |
| 2021/08/31 | 4,735 | 4,785 | 4,710 | 4,710 | 55,400 |
| 2021/08/30 | 4,770 | 4,770 | 4,720 | 4,735 | 25,900 |
| 2021/08/27 | 4,700 | 4,740 | 4,675 | 4,710 | 17,800 |
| 2021/08/26 | 4,745 | 4,755 | 4,670 | 4,700 | 23,300 |
| 2021/08/25 | 4,700 | 4,765 | 4,700 | 4,740 | 21,600 |
| 2021/08/24 | 4,680 | 4,700 | 4,675 | 4,700 | 19,400 |
| 2021/08/23 | 4,705 | 4,760 | 4,680 | 4,680 | 18,300 |
| 2021/08/20 | 4,670 | 4,750 | 4,635 | 4,700 | 30,600 |
| 2021/08/19 | 4,690 | 4,710 | 4,655 | 4,655 | 26,400 |
| 2021/08/18 | 4,675 | 4,725 | 4,660 | 4,700 | 17,500 |
| 2021/08/17 | 4,730 | 4,785 | 4,680 | 4,680 | 25,600 |
| 2021/08/16 | 4,720 | 4,760 | 4,710 | 4,730 | 27,800 |
| 2021/08/13 | 4,750 | 4,755 | 4,715 | 4,715 | 11,900 |
| 2021/08/12 | 4,750 | 4,800 | 4,730 | 4,755 | 15,600 |
| 2021/08/11 | 4,735 | 4,790 | 4,730 | 4,745 | 27,900 |
| 2021/08/10 | 4,600 | 4,765 | 4,595 | 4,735 | 26,800 |
| 2021/08/06 | 4,640 | 4,700 | 4,620 | 4,630 | 9,900 |
| 2021/08/05 | 4,690 | 4,720 | 4,645 | 4,665 | 22,200 |
| 2021/08/04 | 4,655 | 4,685 | 4,615 | 4,670 | 33,300 |
| 2021/08/03 | 4,695 | 4,765 | 4,650 | 4,665 | 13,800 |
| 2021/08/02 | 4,580 | 4,790 | 4,430 | 4,665 | 41,700 |
| 2021/07/30 | 4,650 | 4,690 | 4,530 | 4,650 | 44,000 |
| 2021/07/29 | 4,590 | 4,630 | 4,560 | 4,625 | 15,200 |
| 2021/07/28 | 4,555 | 4,610 | 4,505 | 4,575 | 20,900 |
| 2021/07/27 | 4,595 | 4,640 | 4,590 | 4,625 | 15,400 |
| 2021/07/26 | 4,545 | 4,575 | 4,545 | 4,560 | 9,500 |
| 2021/07/21 | 4,505 | 4,540 | 4,490 | 4,510 | 11,800 |
| 2021/07/20 | 4,450 | 4,540 | 4,405 | 4,490 | 18,300 |
| 2021/07/19 | 4,400 | 4,545 | 4,400 | 4,475 | 14,200 |
| 2021/07/16 | 4,500 | 4,525 | 4,475 | 4,485 | 8,400 |
| 2021/07/15 | 4,545 | 4,600 | 4,480 | 4,540 | 12,600 |
| 2021/07/14 | 4,620 | 4,660 | 4,545 | 4,545 | 16,000 |
| 2021/07/13 | 4,435 | 4,640 | 4,420 | 4,630 | 40,200 |
| 2021/07/12 | 4,400 | 4,445 | 4,390 | 4,410 | 21,800 |
| 2021/07/09 | 4,290 | 4,390 | 4,240 | 4,350 | 28,000 |
| 2021/07/08 | 4,250 | 4,370 | 4,250 | 4,290 | 18,300 |
| 2021/07/07 | 4,255 | 4,280 | 4,225 | 4,250 | 12,500 |
| 2021/07/06 | 4,245 | 4,335 | 4,240 | 4,325 | 5,400 |
| 2021/07/05 | 4,325 | 4,325 | 4,220 | 4,245 | 17,800 |
| 2021/07/02 | 4,310 | 4,340 | 4,275 | 4,325 | 23,600 |
| 2021/07/01 | 4,285 | 4,345 | 4,270 | 4,280 | 24,300 |
| 2021/06/30 | 4,170 | 4,285 | 4,170 | 4,285 | 25,300 |
| 2021/06/29 | 4,220 | 4,220 | 4,110 | 4,185 | 13,600 |
| 2021/06/28 | 4,215 | 4,250 | 4,210 | 4,220 | 11,400 |
| 2021/06/25 | 4,250 | 4,285 | 4,230 | 4,230 | 9,000 |
| 2021/06/24 | 4,220 | 4,290 | 4,220 | 4,270 | 6,900 |
| 2021/06/23 | 4,270 | 4,310 | 4,235 | 4,250 | 7,000 |
| 2021/06/22 | 4,240 | 4,325 | 4,240 | 4,325 | 9,900 |
| 2021/06/21 | 4,235 | 4,275 | 4,210 | 4,210 | 19,300 |
| 2021/06/18 | 4,320 | 4,320 | 4,235 | 4,300 | 15,900 |
| 2021/06/17 | 4,285 | 4,285 | 4,235 | 4,250 | 4,200 |
| 2021/06/16 | 4,245 | 4,290 | 4,240 | 4,290 | 6,200 |
| 2021/06/15 | 4,270 | 4,275 | 4,230 | 4,250 | 7,300 |
| 2021/06/14 | 4,305 | 4,305 | 4,240 | 4,285 | 6,300 |
| 2021/06/11 | 4,250 | 4,295 | 4,240 | 4,265 | 19,600 |
| 2021/06/10 | 4,305 | 4,305 | 4,240 | 4,250 | 13,400 |
| 2021/06/09 | 4,360 | 4,370 | 4,310 | 4,320 | 4,600 |
| 2021/06/08 | 4,340 | 4,365 | 4,320 | 4,360 | 12,400 |
| 2021/06/07 | 4,390 | 4,390 | 4,325 | 4,360 | 15,100 |
| 2021/06/04 | 4,380 | 4,410 | 4,330 | 4,400 | 12,500 |
| 2021/06/03 | 4,385 | 4,405 | 4,360 | 4,400 | 16,100 |
| 2021/06/02 | 4,320 | 4,340 | 4,305 | 4,340 | 17,900 |
| 2021/06/01 | 4,280 | 4,360 | 4,280 | 4,330 | 10,700 |
| 2021/05/31 | 4,320 | 4,330 | 4,270 | 4,280 | 6,600 |
| 2021/05/28 | 4,330 | 4,380 | 4,320 | 4,340 | 13,600 |
| 2021/05/27 | 4,225 | 4,400 | 4,225 | 4,400 | 64,300 |
| 2021/05/26 | 4,250 | 4,295 | 4,245 | 4,265 | 9,100 |
| 2021/05/25 | 4,355 | 4,355 | 4,240 | 4,250 | 15,300 |
| 2021/05/24 | 4,355 | 4,385 | 4,330 | 4,355 | 12,800 |
| 2021/05/21 | 4,375 | 4,375 | 4,335 | 4,360 | 13,200 |
| 2021/05/20 | 4,360 | 4,445 | 4,360 | 4,375 | 17,000 |
| 2021/05/19 | 4,305 | 4,440 | 4,305 | 4,430 | 14,800 |
| 2021/05/18 | 4,360 | 4,370 | 4,325 | 4,350 | 9,100 |
| 2021/05/17 | 4,450 | 4,450 | 4,385 | 4,400 | 8,900 |
| 2021/05/14 | 4,370 | 4,475 | 4,360 | 4,390 | 16,200 |
| 2021/05/13 | 4,175 | 4,450 | 4,160 | 4,400 | 29,900 |
| 2021/05/12 | 4,230 | 4,315 | 4,180 | 4,240 | 26,600 |
| 2021/05/11 | 4,210 | 4,305 | 4,210 | 4,230 | 19,800 |
| 2021/05/10 | 4,220 | 4,265 | 4,210 | 4,210 | 8,100 |
| 2021/05/07 | 4,215 | 4,320 | 4,190 | 4,230 | 16,000 |
| 2021/05/06 | 4,280 | 4,295 | 4,170 | 4,215 | 29,800 |
| 2021/04/30 | 4,125 | 4,225 | 4,110 | 4,210 | 21,200 |
| 2021/04/28 | 4,100 | 4,200 | 4,045 | 4,155 | 21,300 |
| 2021/04/27 | 4,145 | 4,155 | 4,080 | 4,080 | 10,400 |
| 2021/04/26 | 4,145 | 4,160 | 4,105 | 4,145 | 11,300 |
| 2021/04/23 | 4,135 | 4,190 | 4,090 | 4,090 | 11,200 |
| 2021/04/22 | 4,240 | 4,240 | 4,165 | 4,205 | 10,900 |
| 2021/04/21 | 4,205 | 4,230 | 4,150 | 4,170 | 11,600 |
| 2021/04/20 | 4,170 | 4,280 | 4,170 | 4,220 | 42,400 |
| 2021/04/19 | 4,300 | 4,310 | 4,200 | 4,200 | 11,500 |
| 2021/04/16 | 4,280 | 4,290 | 4,250 | 4,250 | 2,100 |
| 2021/04/15 | 4,285 | 4,285 | 4,230 | 4,280 | 6,300 |
| 2021/04/14 | 4,255 | 4,300 | 4,255 | 4,275 | 3,200 |
| 2021/04/13 | 4,205 | 4,310 | 4,200 | 4,305 | 11,100 |
| 2021/04/12 | 4,135 | 4,220 | 4,135 | 4,205 | 3,800 |
| 2021/04/09 | 4,175 | 4,185 | 4,125 | 4,125 | 14,500 |
| 2021/04/08 | 4,270 | 4,270 | 4,180 | 4,195 | 9,700 |
| 2021/04/07 | 4,220 | 4,325 | 4,205 | 4,320 | 7,100 |
| 2021/04/06 | 4,365 | 4,365 | 4,200 | 4,220 | 9,900 |
| 2021/04/05 | 4,285 | 4,330 | 4,230 | 4,330 | 10,600 |
| 2021/04/02 | 4,300 | 4,325 | 4,295 | 4,310 | 7,300 |
| 2021/04/01 | 4,250 | 4,330 | 4,200 | 4,325 | 22,000 |
| 2021/03/31 | 4,270 | 4,300 | 4,170 | 4,180 | 27,700 |
| 2021/03/30 | 4,475 | 4,500 | 4,305 | 4,330 | 24,600 |
| 2021/03/29 | 4,515 | 4,550 | 4,430 | 4,550 | 25,600 |
| 2021/03/26 | 4,440 | 4,515 | 4,400 | 4,445 | 13,200 |
| 2021/03/25 | 4,375 | 4,485 | 4,365 | 4,465 | 12,300 |
| 2021/03/24 | 4,500 | 4,500 | 4,305 | 4,330 | 9,900 |
| 2021/03/23 | 4,470 | 4,525 | 4,470 | 4,495 | 10,300 |
| 2021/03/22 | 4,470 | 4,510 | 4,465 | 4,510 | 14,400 |
| 2021/03/19 | 4,490 | 4,550 | 4,440 | 4,520 | 22,600 |
| 2021/03/18 | 4,450 | 4,475 | 4,435 | 4,450 | 12,200 |
| 2021/03/17 | 4,455 | 4,485 | 4,415 | 4,475 | 12,900 |
| 2021/03/16 | 4,395 | 4,485 | 4,395 | 4,460 | 20,700 |
| 2021/03/15 | 4,450 | 4,465 | 4,335 | 4,395 | 20,600 |
| 2021/03/12 | 4,250 | 4,495 | 4,195 | 4,450 | 37,100 |
| 2021/03/11 | 4,145 | 4,235 | 4,145 | 4,205 | 23,600 |
| 2021/03/10 | 4,145 | 4,160 | 4,100 | 4,145 | 16,700 |
| 2021/03/09 | 4,140 | 4,140 | 4,080 | 4,120 | 17,200 |
| 2021/03/08 | 4,140 | 4,140 | 4,055 | 4,080 | 15,700 |
| 2021/03/05 | 4,125 | 4,160 | 4,070 | 4,140 | 23,800 |
| 2021/03/04 | 4,075 | 4,100 | 4,025 | 4,095 | 15,100 |
| 2021/03/03 | 4,105 | 4,135 | 4,085 | 4,115 | 11,300 |
| 2021/03/02 | 4,140 | 4,145 | 4,060 | 4,105 | 11,800 |
| 2021/03/01 | 4,105 | 4,180 | 4,105 | 4,180 | 10,700 |
| 2021/02/26 | 4,030 | 4,170 | 4,000 | 4,115 | 22,200 |
| 2021/02/25 | 4,090 | 4,110 | 4,025 | 4,070 | 29,500 |
| 2021/02/24 | 4,120 | 4,155 | 4,075 | 4,080 | 14,900 |
| 2021/02/22 | 4,145 | 4,145 | 4,115 | 4,145 | 3,700 |
| 2021/02/19 | 4,125 | 4,145 | 4,100 | 4,130 | 12,200 |
| 2021/02/18 | 4,095 | 4,140 | 4,095 | 4,115 | 8,300 |
| 2021/02/17 | 4,100 | 4,165 | 4,085 | 4,120 | 10,200 |
| 2021/02/16 | 4,110 | 4,155 | 4,095 | 4,155 | 5,300 |
| 2021/02/15 | 4,100 | 4,135 | 4,090 | 4,125 | 11,300 |
| 2021/02/12 | 4,155 | 4,155 | 4,080 | 4,080 | 10,200 |
| 2021/02/10 | 4,255 | 4,255 | 4,155 | 4,165 | 6,100 |
| 2021/02/09 | 4,245 | 4,255 | 4,200 | 4,245 | 9,600 |
| 2021/02/08 | 4,135 | 4,245 | 4,135 | 4,240 | 18,300 |
| 2021/02/05 | 4,255 | 4,255 | 4,095 | 4,115 | 12,200 |
| 2021/02/04 | 4,280 | 4,285 | 4,200 | 4,210 | 6,200 |
| 2021/02/03 | 4,240 | 4,295 | 4,230 | 4,280 | 13,100 |
| 2021/02/02 | 4,200 | 4,245 | 4,175 | 4,240 | 8,100 |
| 2021/02/01 | 4,150 | 4,205 | 4,150 | 4,190 | 8,400 |
| 2021/01/29 | 4,200 | 4,200 | 4,075 | 4,135 | 23,800 |
| 2021/01/28 | 4,105 | 4,205 | 4,080 | 4,165 | 44,900 |
| 2021/01/27 | 4,100 | 4,140 | 4,095 | 4,105 | 18,000 |
| 2021/01/26 | 4,100 | 4,140 | 4,100 | 4,125 | 16,000 |
| 2021/01/25 | 4,100 | 4,140 | 4,095 | 4,100 | 20,200 |
| 2021/01/22 | 4,115 | 4,130 | 4,090 | 4,095 | 13,000 |
| 2021/01/21 | 4,090 | 4,140 | 4,090 | 4,115 | 13,700 |
| 2021/01/20 | 4,155 | 4,160 | 4,075 | 4,090 | 21,000 |
| 2021/01/19 | 4,275 | 4,275 | 4,125 | 4,125 | 12,900 |
| 2021/01/18 | 4,305 | 4,320 | 4,235 | 4,275 | 18,200 |
| 2021/01/15 | 4,145 | 4,155 | 4,080 | 4,095 | 12,700 |
| 2021/01/14 | 4,155 | 4,195 | 4,145 | 4,175 | 18,600 |
| 2021/01/13 | 4,175 | 4,235 | 4,165 | 4,180 | 12,200 |
| 2021/01/12 | 4,240 | 4,255 | 4,140 | 4,220 | 12,900 |
| 2021/01/08 | 4,090 | 4,245 | 4,055 | 4,240 | 26,100 |
| 2021/01/07 | 4,125 | 4,150 | 4,075 | 4,085 | 19,900 |
| 2021/01/06 | 4,100 | 4,125 | 4,080 | 4,125 | 6,300 |
| 2021/01/05 | 4,120 | 4,120 | 4,055 | 4,100 | 15,900 |
| 2021/01/04 | 4,150 | 4,150 | 4,060 | 4,130 | 10,700 |