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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,395 | 4,440 | 4,380 | 4,400 | 9,800 |
| 2022/12/29 | 4,335 | 4,400 | 4,295 | 4,395 | 14,000 |
| 2022/12/28 | 4,310 | 4,375 | 4,300 | 4,375 | 18,600 |
| 2022/12/27 | 4,325 | 4,345 | 4,310 | 4,310 | 4,600 |
| 2022/12/26 | 4,320 | 4,340 | 4,305 | 4,310 | 3,200 |
| 2022/12/23 | 4,310 | 4,355 | 4,285 | 4,330 | 11,700 |
| 2022/12/22 | 4,280 | 4,335 | 4,270 | 4,310 | 14,400 |
| 2022/12/21 | 4,280 | 4,315 | 4,245 | 4,290 | 18,700 |
| 2022/12/20 | 4,300 | 4,365 | 4,290 | 4,320 | 30,300 |
| 2022/12/19 | 4,270 | 4,315 | 4,270 | 4,300 | 10,900 |
| 2022/12/16 | 4,335 | 4,350 | 4,255 | 4,270 | 12,500 |
| 2022/12/15 | 4,320 | 4,360 | 4,300 | 4,335 | 13,500 |
| 2022/12/14 | 4,295 | 4,325 | 4,230 | 4,320 | 12,400 |
| 2022/12/13 | 4,300 | 4,325 | 4,270 | 4,285 | 12,200 |
| 2022/12/12 | 4,265 | 4,290 | 4,245 | 4,275 | 20,400 |
| 2022/12/09 | 4,245 | 4,305 | 4,240 | 4,265 | 12,500 |
| 2022/12/08 | 4,255 | 4,265 | 4,220 | 4,265 | 13,900 |
| 2022/12/07 | 4,240 | 4,305 | 4,240 | 4,255 | 7,400 |
| 2022/12/06 | 4,230 | 4,245 | 4,215 | 4,235 | 13,400 |
| 2022/12/05 | 4,280 | 4,280 | 4,220 | 4,245 | 14,400 |
| 2022/12/02 | 4,175 | 4,255 | 4,165 | 4,230 | 25,200 |
| 2022/12/01 | 4,250 | 4,260 | 4,160 | 4,175 | 12,700 |
| 2022/11/30 | 4,235 | 4,285 | 4,230 | 4,240 | 12,200 |
| 2022/11/29 | 4,255 | 4,275 | 4,185 | 4,215 | 20,000 |
| 2022/11/28 | 4,350 | 4,350 | 4,290 | 4,300 | 10,000 |
| 2022/11/25 | 4,360 | 4,365 | 4,290 | 4,350 | 16,100 |
| 2022/11/24 | 4,285 | 4,390 | 4,285 | 4,355 | 19,900 |
| 2022/11/22 | 4,255 | 4,310 | 4,255 | 4,285 | 16,200 |
| 2022/11/21 | 4,240 | 4,265 | 4,225 | 4,265 | 9,000 |
| 2022/11/18 | 4,255 | 4,285 | 4,230 | 4,240 | 8,500 |
| 2022/11/17 | 4,230 | 4,255 | 4,180 | 4,235 | 10,800 |
| 2022/11/16 | 4,210 | 4,265 | 4,210 | 4,230 | 11,800 |
| 2022/11/15 | 4,170 | 4,210 | 4,155 | 4,210 | 16,300 |
| 2022/11/14 | 4,235 | 4,235 | 4,145 | 4,155 | 12,700 |
| 2022/11/11 | 4,230 | 4,240 | 4,190 | 4,235 | 23,700 |
| 2022/11/10 | 4,160 | 4,210 | 4,140 | 4,165 | 27,000 |
| 2022/11/09 | 4,180 | 4,190 | 4,110 | 4,160 | 20,400 |
| 2022/11/08 | 4,185 | 4,240 | 4,110 | 4,160 | 34,000 |
| 2022/11/07 | 4,130 | 4,195 | 4,085 | 4,160 | 36,100 |
| 2022/11/04 | 3,865 | 4,185 | 3,860 | 4,040 | 48,000 |
| 2022/11/02 | 4,000 | 4,000 | 3,885 | 3,910 | 19,800 |
| 2022/11/01 | 3,975 | 3,990 | 3,960 | 3,965 | 11,000 |
| 2022/10/31 | 3,880 | 3,920 | 3,880 | 3,905 | 12,000 |
| 2022/10/28 | 3,935 | 3,960 | 3,875 | 3,905 | 116,100 |
| 2022/10/27 | 4,010 | 4,010 | 3,925 | 3,925 | 19,600 |
| 2022/10/26 | 3,970 | 4,050 | 3,970 | 4,025 | 12,000 |
| 2022/10/25 | 3,975 | 3,990 | 3,950 | 3,970 | 9,600 |
| 2022/10/24 | 3,955 | 3,980 | 3,930 | 3,935 | 12,000 |
| 2022/10/21 | 3,920 | 3,920 | 3,890 | 3,915 | 11,900 |
| 2022/10/20 | 3,915 | 3,950 | 3,910 | 3,935 | 11,400 |
| 2022/10/19 | 3,940 | 3,955 | 3,925 | 3,945 | 10,400 |
| 2022/10/18 | 3,860 | 3,955 | 3,860 | 3,935 | 17,700 |
| 2022/10/17 | 3,910 | 3,910 | 3,835 | 3,855 | 21,700 |
| 2022/10/14 | 3,880 | 3,940 | 3,875 | 3,910 | 29,000 |
| 2022/10/13 | 3,850 | 3,895 | 3,850 | 3,880 | 23,900 |
| 2022/10/12 | 3,850 | 3,875 | 3,850 | 3,875 | 22,900 |
| 2022/10/11 | 3,885 | 3,910 | 3,845 | 3,865 | 38,000 |
| 2022/10/07 | 3,935 | 3,950 | 3,850 | 3,935 | 14,300 |
| 2022/10/06 | 3,965 | 3,980 | 3,935 | 3,935 | 13,900 |
| 2022/10/05 | 4,020 | 4,020 | 3,910 | 3,915 | 14,100 |
| 2022/10/04 | 3,920 | 3,985 | 3,920 | 3,975 | 24,600 |
| 2022/10/03 | 3,845 | 3,870 | 3,825 | 3,850 | 20,900 |
| 2022/09/30 | 3,850 | 3,865 | 3,840 | 3,845 | 20,800 |
| 2022/09/29 | 3,835 | 3,875 | 3,835 | 3,850 | 21,800 |
| 2022/09/28 | 3,825 | 3,860 | 3,785 | 3,855 | 34,900 |
| 2022/09/27 | 3,850 | 3,865 | 3,805 | 3,805 | 27,900 |
| 2022/09/26 | 3,835 | 3,850 | 3,780 | 3,830 | 28,100 |
| 2022/09/22 | 3,830 | 3,850 | 3,805 | 3,845 | 14,000 |
| 2022/09/21 | 3,860 | 3,870 | 3,830 | 3,835 | 17,900 |
| 2022/09/20 | 3,830 | 3,860 | 3,820 | 3,845 | 11,600 |
| 2022/09/16 | 3,860 | 3,860 | 3,820 | 3,840 | 21,000 |
| 2022/09/15 | 3,860 | 3,860 | 3,810 | 3,850 | 17,200 |
| 2022/09/14 | 3,850 | 3,865 | 3,805 | 3,850 | 23,000 |
| 2022/09/13 | 3,845 | 3,855 | 3,815 | 3,850 | 9,600 |
| 2022/09/12 | 3,855 | 3,865 | 3,815 | 3,845 | 13,000 |
| 2022/09/09 | 3,850 | 3,890 | 3,850 | 3,850 | 17,400 |
| 2022/09/08 | 3,850 | 3,865 | 3,835 | 3,855 | 18,600 |
| 2022/09/07 | 3,840 | 3,850 | 3,810 | 3,850 | 24,400 |
| 2022/09/06 | 3,815 | 3,845 | 3,800 | 3,810 | 26,000 |
| 2022/09/05 | 3,805 | 3,845 | 3,760 | 3,820 | 26,400 |
| 2022/09/02 | 3,820 | 3,840 | 3,795 | 3,800 | 23,700 |
| 2022/09/01 | 3,790 | 3,855 | 3,775 | 3,800 | 33,600 |
| 2022/08/31 | 3,830 | 3,850 | 3,805 | 3,830 | 18,600 |
| 2022/08/30 | 3,815 | 3,850 | 3,795 | 3,825 | 17,200 |
| 2022/08/29 | 3,735 | 3,800 | 3,720 | 3,795 | 27,400 |
| 2022/08/26 | 3,765 | 3,795 | 3,760 | 3,770 | 11,500 |
| 2022/08/25 | 3,775 | 3,780 | 3,725 | 3,725 | 11,300 |
| 2022/08/24 | 3,730 | 3,775 | 3,730 | 3,735 | 10,400 |
| 2022/08/23 | 3,745 | 3,755 | 3,700 | 3,720 | 11,500 |
| 2022/08/22 | 3,680 | 3,745 | 3,680 | 3,710 | 13,700 |
| 2022/08/19 | 3,680 | 3,710 | 3,675 | 3,690 | 14,900 |
| 2022/08/18 | 3,610 | 3,690 | 3,585 | 3,665 | 20,700 |
| 2022/08/17 | 3,645 | 3,670 | 3,615 | 3,650 | 12,200 |
| 2022/08/16 | 3,600 | 3,625 | 3,580 | 3,610 | 8,400 |
| 2022/08/15 | 3,590 | 3,610 | 3,560 | 3,600 | 10,500 |
| 2022/08/12 | 3,555 | 3,590 | 3,540 | 3,575 | 17,700 |
| 2022/08/10 | 3,500 | 3,530 | 3,485 | 3,505 | 18,700 |
| 2022/08/09 | 3,510 | 3,530 | 3,475 | 3,480 | 21,300 |
| 2022/08/08 | 3,500 | 3,515 | 3,480 | 3,480 | 13,900 |
| 2022/08/05 | 3,475 | 3,515 | 3,475 | 3,495 | 22,000 |
| 2022/08/04 | 3,415 | 3,465 | 3,415 | 3,445 | 17,900 |
| 2022/08/03 | 3,415 | 3,440 | 3,400 | 3,415 | 16,300 |
| 2022/08/02 | 3,365 | 3,430 | 3,365 | 3,380 | 30,400 |
| 2022/08/01 | 3,390 | 3,430 | 3,325 | 3,380 | 24,000 |
| 2022/07/29 | 3,390 | 3,405 | 3,340 | 3,340 | 13,200 |
| 2022/07/28 | 3,360 | 3,400 | 3,275 | 3,375 | 14,500 |
| 2022/07/27 | 3,365 | 3,410 | 3,360 | 3,380 | 9,600 |
| 2022/07/26 | 3,335 | 3,390 | 3,325 | 3,365 | 8,100 |
| 2022/07/25 | 3,340 | 3,375 | 3,335 | 3,335 | 6,700 |
| 2022/07/22 | 3,320 | 3,370 | 3,285 | 3,350 | 14,000 |
| 2022/07/21 | 3,315 | 3,330 | 3,295 | 3,320 | 9,100 |
| 2022/07/20 | 3,310 | 3,350 | 3,300 | 3,315 | 18,300 |
| 2022/07/19 | 3,325 | 3,330 | 3,265 | 3,290 | 11,700 |
| 2022/07/15 | 3,320 | 3,365 | 3,295 | 3,345 | 15,800 |
| 2022/07/14 | 3,325 | 3,330 | 3,295 | 3,320 | 13,500 |
| 2022/07/13 | 3,350 | 3,375 | 3,325 | 3,325 | 12,200 |
| 2022/07/12 | 3,420 | 3,420 | 3,335 | 3,340 | 16,200 |
| 2022/07/11 | 3,385 | 3,420 | 3,380 | 3,410 | 13,100 |
| 2022/07/08 | 3,320 | 3,395 | 3,320 | 3,350 | 30,100 |
| 2022/07/07 | 3,385 | 3,390 | 3,350 | 3,375 | 17,500 |
| 2022/07/06 | 3,335 | 3,350 | 3,300 | 3,330 | 13,600 |
| 2022/07/05 | 3,410 | 3,430 | 3,365 | 3,375 | 24,600 |
| 2022/07/04 | 3,335 | 3,390 | 3,325 | 3,380 | 18,000 |
| 2022/07/01 | 3,350 | 3,355 | 3,280 | 3,310 | 19,100 |
| 2022/06/30 | 3,315 | 3,365 | 3,295 | 3,330 | 20,900 |
| 2022/06/29 | 3,300 | 3,380 | 3,285 | 3,345 | 47,100 |
| 2022/06/28 | 3,265 | 3,345 | 3,250 | 3,340 | 20,300 |
| 2022/06/27 | 3,260 | 3,315 | 3,255 | 3,310 | 14,300 |
| 2022/06/24 | 3,195 | 3,265 | 3,195 | 3,260 | 13,300 |
| 2022/06/23 | 3,225 | 3,265 | 3,215 | 3,245 | 10,700 |
| 2022/06/22 | 3,330 | 3,330 | 3,240 | 3,290 | 15,300 |
| 2022/06/21 | 3,190 | 3,310 | 3,185 | 3,275 | 18,400 |
| 2022/06/20 | 3,285 | 3,325 | 3,220 | 3,225 | 17,200 |
| 2022/06/17 | 3,310 | 3,350 | 3,270 | 3,315 | 26,900 |
| 2022/06/16 | 3,350 | 3,370 | 3,310 | 3,325 | 23,200 |
| 2022/06/15 | 3,370 | 3,385 | 3,315 | 3,350 | 26,000 |
| 2022/06/14 | 3,355 | 3,360 | 3,300 | 3,335 | 33,200 |
| 2022/06/13 | 3,345 | 3,420 | 3,310 | 3,355 | 26,600 |
| 2022/06/10 | 3,400 | 3,445 | 3,385 | 3,410 | 31,300 |
| 2022/06/09 | 3,400 | 3,435 | 3,380 | 3,415 | 28,100 |
| 2022/06/08 | 3,335 | 3,415 | 3,330 | 3,410 | 24,100 |
| 2022/06/07 | 3,285 | 3,345 | 3,285 | 3,330 | 17,700 |
| 2022/06/06 | 3,305 | 3,305 | 3,250 | 3,285 | 21,200 |
| 2022/06/03 | 3,305 | 3,360 | 3,290 | 3,305 | 31,500 |
| 2022/06/02 | 3,310 | 3,320 | 3,260 | 3,290 | 22,300 |
| 2022/06/01 | 3,260 | 3,335 | 3,255 | 3,320 | 25,700 |
| 2022/05/31 | 3,210 | 3,280 | 3,170 | 3,265 | 260,900 |
| 2022/05/30 | 3,185 | 3,200 | 3,135 | 3,170 | 74,000 |
| 2022/05/27 | 3,130 | 3,155 | 3,100 | 3,140 | 39,600 |
| 2022/05/26 | 3,055 | 3,075 | 3,040 | 3,060 | 48,600 |
| 2022/05/25 | 3,045 | 3,095 | 3,025 | 3,045 | 32,300 |
| 2022/05/24 | 3,050 | 3,075 | 3,025 | 3,045 | 28,900 |
| 2022/05/23 | 3,035 | 3,100 | 3,030 | 3,100 | 26,700 |
| 2022/05/20 | 3,035 | 3,095 | 3,015 | 3,095 | 30,400 |
| 2022/05/19 | 2,935 | 2,999 | 2,905 | 2,996 | 41,900 |
| 2022/05/18 | 3,000 | 3,010 | 2,965 | 3,010 | 37,800 |
| 2022/05/17 | 3,080 | 3,080 | 2,987 | 2,999 | 35,800 |
| 2022/05/16 | 3,230 | 3,230 | 3,040 | 3,080 | 43,300 |
| 2022/05/13 | 3,410 | 3,415 | 3,155 | 3,155 | 65,600 |
| 2022/05/12 | 3,555 | 3,580 | 3,410 | 3,465 | 37,500 |
| 2022/05/11 | 3,590 | 3,605 | 3,520 | 3,560 | 27,500 |
| 2022/05/10 | 3,640 | 3,650 | 3,545 | 3,645 | 26,600 |
| 2022/05/09 | 3,705 | 3,705 | 3,600 | 3,605 | 23,800 |
| 2022/05/06 | 3,730 | 3,730 | 3,655 | 3,680 | 22,200 |
| 2022/05/02 | 3,830 | 3,835 | 3,720 | 3,740 | 14,600 |
| 2022/04/28 | 3,590 | 3,780 | 3,520 | 3,760 | 29,500 |
| 2022/04/27 | 3,660 | 3,700 | 3,520 | 3,525 | 75,000 |
| 2022/04/26 | 3,615 | 3,715 | 3,615 | 3,665 | 21,200 |
| 2022/04/25 | 3,695 | 3,700 | 3,615 | 3,640 | 23,700 |
| 2022/04/22 | 3,800 | 3,800 | 3,760 | 3,785 | 15,200 |
| 2022/04/21 | 3,750 | 3,825 | 3,710 | 3,815 | 26,100 |
| 2022/04/20 | 3,770 | 3,770 | 3,665 | 3,700 | 20,000 |
| 2022/04/19 | 3,650 | 3,750 | 3,640 | 3,710 | 20,700 |
| 2022/04/18 | 3,700 | 3,705 | 3,640 | 3,650 | 8,200 |
| 2022/04/15 | 3,790 | 3,825 | 3,705 | 3,740 | 12,100 |
| 2022/04/14 | 3,875 | 3,890 | 3,800 | 3,850 | 16,000 |
| 2022/04/13 | 3,665 | 3,850 | 3,665 | 3,805 | 29,400 |
| 2022/04/12 | 3,760 | 3,765 | 3,640 | 3,665 | 20,000 |
| 2022/04/11 | 3,870 | 3,885 | 3,745 | 3,795 | 26,200 |
| 2022/04/08 | 4,005 | 4,015 | 3,810 | 3,865 | 35,500 |
| 2022/04/07 | 4,165 | 4,165 | 4,000 | 4,030 | 11,500 |
| 2022/04/06 | 4,220 | 4,235 | 4,140 | 4,165 | 14,200 |
| 2022/04/05 | 4,350 | 4,350 | 4,265 | 4,275 | 10,500 |
| 2022/04/04 | 4,335 | 4,335 | 4,285 | 4,300 | 8,300 |
| 2022/04/01 | 4,270 | 4,360 | 4,255 | 4,335 | 11,200 |
| 2022/03/31 | 4,250 | 4,300 | 4,250 | 4,270 | 14,700 |
| 2022/03/30 | 4,370 | 4,370 | 4,240 | 4,320 | 15,700 |
| 2022/03/29 | 4,385 | 4,450 | 4,340 | 4,440 | 20,100 |
| 2022/03/28 | 4,400 | 4,450 | 4,360 | 4,385 | 8,000 |
| 2022/03/25 | 4,440 | 4,475 | 4,415 | 4,460 | 7,900 |
| 2022/03/24 | 4,500 | 4,500 | 4,395 | 4,450 | 13,200 |
| 2022/03/23 | 4,495 | 4,515 | 4,460 | 4,495 | 13,100 |
| 2022/03/22 | 4,535 | 4,565 | 4,485 | 4,495 | 17,500 |
| 2022/03/18 | 4,385 | 4,505 | 4,375 | 4,505 | 38,500 |
| 2022/03/17 | 4,230 | 4,410 | 4,230 | 4,385 | 22,900 |
| 2022/03/16 | 4,270 | 4,330 | 4,200 | 4,225 | 13,800 |
| 2022/03/15 | 4,235 | 4,265 | 4,205 | 4,255 | 13,500 |
| 2022/03/14 | 4,370 | 4,370 | 4,215 | 4,215 | 11,800 |
| 2022/03/11 | 4,300 | 4,380 | 4,245 | 4,365 | 18,300 |
| 2022/03/10 | 4,300 | 4,390 | 4,225 | 4,370 | 19,200 |
| 2022/03/09 | 4,185 | 4,300 | 4,135 | 4,170 | 15,600 |
| 2022/03/08 | 4,285 | 4,285 | 4,160 | 4,190 | 16,200 |
| 2022/03/07 | 4,330 | 4,365 | 4,265 | 4,305 | 17,100 |
| 2022/03/04 | 4,400 | 4,400 | 4,320 | 4,325 | 10,800 |
| 2022/03/03 | 4,410 | 4,445 | 4,390 | 4,400 | 9,700 |
| 2022/03/02 | 4,395 | 4,470 | 4,335 | 4,335 | 22,600 |
| 2022/03/01 | 4,400 | 4,445 | 4,355 | 4,395 | 19,300 |
| 2022/02/28 | 4,275 | 4,380 | 4,270 | 4,380 | 18,000 |
| 2022/02/25 | 4,240 | 4,310 | 4,195 | 4,275 | 17,300 |
| 2022/02/24 | 4,295 | 4,300 | 4,180 | 4,240 | 20,100 |
| 2022/02/22 | 4,315 | 4,315 | 4,200 | 4,295 | 14,600 |
| 2022/02/21 | 4,375 | 4,375 | 4,290 | 4,310 | 8,300 |
| 2022/02/18 | 4,310 | 4,385 | 4,290 | 4,375 | 15,900 |
| 2022/02/17 | 4,320 | 4,380 | 4,310 | 4,310 | 11,300 |
| 2022/02/16 | 4,400 | 4,400 | 4,250 | 4,290 | 22,400 |
| 2022/02/15 | 4,300 | 4,350 | 4,265 | 4,305 | 21,300 |
| 2022/02/14 | 4,300 | 4,300 | 4,215 | 4,265 | 22,600 |
| 2022/02/10 | 4,295 | 4,350 | 4,285 | 4,310 | 18,300 |
| 2022/02/09 | 4,310 | 4,330 | 4,275 | 4,295 | 11,100 |
| 2022/02/08 | 4,325 | 4,325 | 4,245 | 4,300 | 15,200 |
| 2022/02/07 | 4,335 | 4,340 | 4,200 | 4,260 | 18,600 |
| 2022/02/04 | 4,405 | 4,450 | 4,240 | 4,300 | 24,200 |
| 2022/02/03 | 4,390 | 4,390 | 4,250 | 4,265 | 16,400 |
| 2022/02/02 | 4,245 | 4,385 | 4,175 | 4,345 | 20,300 |
| 2022/02/01 | 4,245 | 4,255 | 4,160 | 4,175 | 15,400 |
| 2022/01/31 | 4,215 | 4,230 | 4,160 | 4,185 | 9,900 |
| 2022/01/28 | 4,215 | 4,300 | 4,190 | 4,280 | 18,000 |
| 2022/01/27 | 4,245 | 4,280 | 4,115 | 4,135 | 18,300 |
| 2022/01/26 | 4,340 | 4,365 | 4,240 | 4,245 | 11,000 |
| 2022/01/25 | 4,440 | 4,440 | 4,320 | 4,340 | 14,200 |
| 2022/01/24 | 4,370 | 4,375 | 4,305 | 4,370 | 15,500 |
| 2022/01/21 | 4,405 | 4,445 | 4,325 | 4,425 | 23,100 |
| 2022/01/20 | 4,540 | 4,540 | 4,355 | 4,380 | 28,000 |
| 2022/01/19 | 4,550 | 4,565 | 4,350 | 4,350 | 17,400 |
| 2022/01/18 | 4,715 | 4,715 | 4,570 | 4,580 | 10,800 |
| 2022/01/17 | 4,765 | 4,790 | 4,640 | 4,650 | 7,800 |
| 2022/01/14 | 4,735 | 4,800 | 4,700 | 4,765 | 20,000 |
| 2022/01/13 | 4,835 | 4,905 | 4,715 | 4,715 | 10,500 |
| 2022/01/12 | 4,715 | 4,845 | 4,715 | 4,765 | 10,900 |
| 2022/01/11 | 4,880 | 4,880 | 4,695 | 4,730 | 18,300 |
| 2022/01/07 | 4,985 | 5,010 | 4,870 | 4,880 | 17,900 |
| 2022/01/06 | 5,030 | 5,050 | 4,985 | 4,985 | 16,100 |
| 2022/01/05 | 5,050 | 5,090 | 5,020 | 5,050 | 22,100 |
| 2022/01/04 | 4,980 | 4,995 | 4,950 | 4,985 | 13,000 |