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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,949 | 1,973 | 1,931 | 1,965 | 43,700 |
| 2023/12/28 | 1,900 | 1,926 | 1,900 | 1,922 | 9,100 |
| 2023/12/27 | 1,877 | 1,915 | 1,877 | 1,915 | 19,500 |
| 2023/12/26 | 1,846 | 1,868 | 1,846 | 1,868 | 13,100 |
| 2023/12/25 | 1,872 | 1,876 | 1,835 | 1,846 | 7,500 |
| 2023/12/22 | 1,842 | 1,872 | 1,842 | 1,872 | 13,700 |
| 2023/12/21 | 1,850 | 1,851 | 1,836 | 1,842 | 16,400 |
| 2023/12/20 | 1,872 | 1,896 | 1,861 | 1,866 | 29,200 |
| 2023/12/19 | 1,846 | 1,877 | 1,845 | 1,872 | 21,600 |
| 2023/12/18 | 1,851 | 1,853 | 1,824 | 1,850 | 23,800 |
| 2023/12/15 | 1,871 | 1,895 | 1,871 | 1,887 | 32,500 |
| 2023/12/14 | 1,871 | 1,887 | 1,863 | 1,871 | 31,600 |
| 2023/12/13 | 1,877 | 1,891 | 1,871 | 1,881 | 24,200 |
| 2023/12/12 | 1,898 | 1,898 | 1,862 | 1,871 | 32,800 |
| 2023/12/11 | 1,873 | 1,895 | 1,861 | 1,892 | 26,100 |
| 2023/12/08 | 1,902 | 1,911 | 1,860 | 1,867 | 74,600 |
| 2023/12/07 | 1,939 | 1,943 | 1,923 | 1,925 | 24,700 |
| 2023/12/06 | 1,918 | 1,965 | 1,918 | 1,957 | 33,800 |
| 2023/12/05 | 1,922 | 1,941 | 1,918 | 1,918 | 44,200 |
| 2023/12/04 | 1,940 | 1,940 | 1,908 | 1,922 | 23,500 |
| 2023/12/01 | 1,935 | 1,946 | 1,928 | 1,942 | 33,500 |
| 2023/11/30 | 1,905 | 1,941 | 1,899 | 1,916 | 29,300 |
| 2023/11/29 | 1,936 | 1,942 | 1,911 | 1,911 | 24,600 |
| 2023/11/28 | 1,917 | 1,936 | 1,917 | 1,936 | 16,800 |
| 2023/11/27 | 1,940 | 1,940 | 1,902 | 1,908 | 17,400 |
| 2023/11/24 | 1,913 | 1,936 | 1,910 | 1,922 | 13,900 |
| 2023/11/22 | 1,911 | 1,935 | 1,911 | 1,913 | 11,500 |
| 2023/11/21 | 1,900 | 1,920 | 1,886 | 1,911 | 23,200 |
| 2023/11/20 | 1,948 | 1,961 | 1,920 | 1,920 | 31,800 |
| 2023/11/17 | 1,897 | 1,943 | 1,897 | 1,940 | 37,800 |
| 2023/11/16 | 1,910 | 1,914 | 1,893 | 1,897 | 19,200 |
| 2023/11/15 | 1,917 | 1,935 | 1,907 | 1,924 | 28,300 |
| 2023/11/14 | 1,917 | 1,933 | 1,896 | 1,909 | 32,900 |
| 2023/11/13 | 1,922 | 1,945 | 1,915 | 1,928 | 34,500 |
| 2023/11/10 | 1,955 | 1,983 | 1,898 | 1,922 | 47,300 |
| 2023/11/09 | 2,020 | 2,027 | 1,990 | 1,990 | 61,800 |
| 2023/11/08 | 2,044 | 2,044 | 1,953 | 2,021 | 156,900 |
| 2023/11/07 | 2,028 | 2,078 | 2,020 | 2,044 | 50,600 |
| 2023/11/06 | 2,007 | 2,039 | 1,997 | 2,026 | 78,700 |
| 2023/11/02 | 1,990 | 1,998 | 1,944 | 1,967 | 46,300 |
| 2023/11/01 | 1,950 | 1,986 | 1,950 | 1,974 | 53,300 |
| 2023/10/31 | 1,933 | 1,937 | 1,913 | 1,937 | 115,100 |
| 2023/10/30 | 1,941 | 1,947 | 1,908 | 1,930 | 305,900 |
| 2023/10/27 | 1,922 | 1,935 | 1,903 | 1,930 | 42,400 |
| 2023/10/26 | 1,913 | 1,920 | 1,891 | 1,900 | 48,700 |
| 2023/10/25 | 1,870 | 1,928 | 1,870 | 1,910 | 47,400 |
| 2023/10/24 | 1,882 | 1,905 | 1,857 | 1,899 | 67,300 |
| 2023/10/23 | 1,887 | 1,901 | 1,877 | 1,882 | 53,900 |
| 2023/10/20 | 1,880 | 1,902 | 1,854 | 1,887 | 46,500 |
| 2023/10/19 | 1,847 | 1,895 | 1,842 | 1,881 | 35,100 |
| 2023/10/18 | 1,866 | 1,890 | 1,856 | 1,878 | 34,700 |
| 2023/10/17 | 1,840 | 1,862 | 1,831 | 1,856 | 37,600 |
| 2023/10/16 | 1,821 | 1,857 | 1,821 | 1,846 | 37,200 |
| 2023/10/13 | 1,853 | 1,853 | 1,827 | 1,846 | 39,900 |
| 2023/10/12 | 1,825 | 1,856 | 1,824 | 1,850 | 44,400 |
| 2023/10/11 | 1,837 | 1,847 | 1,817 | 1,825 | 54,300 |
| 2023/10/10 | 1,855 | 1,904 | 1,845 | 1,862 | 55,900 |
| 2023/10/06 | 1,799 | 1,850 | 1,799 | 1,819 | 41,200 |
| 2023/10/05 | 1,790 | 1,813 | 1,770 | 1,790 | 58,900 |
| 2023/10/04 | 1,770 | 1,823 | 1,762 | 1,770 | 67,200 |
| 2023/10/03 | 1,823 | 1,833 | 1,800 | 1,800 | 42,800 |
| 2023/10/02 | 1,871 | 1,904 | 1,839 | 1,839 | 65,900 |
| 2023/09/29 | 1,857 | 1,872 | 1,823 | 1,862 | 66,200 |
| 2023/09/28 | 1,900 | 1,926 | 1,835 | 1,857 | 54,300 |
| 2023/09/28 | 1 -> 3.00 分割 | ||||
| 2023/09/27 | 5,670 | 5,720 | 5,570 | 5,720 | 21,000 |
| 2023/09/26 | 5,710 | 5,710 | 5,640 | 5,680 | 10,500 |
| 2023/09/25 | 5,680 | 5,750 | 5,650 | 5,710 | 8,100 |
| 2023/09/22 | 5,760 | 5,760 | 5,660 | 5,690 | 9,500 |
| 2023/09/21 | 5,820 | 5,850 | 5,730 | 5,740 | 23,200 |
| 2023/09/20 | 5,990 | 5,990 | 5,810 | 5,830 | 20,700 |
| 2023/09/19 | 5,810 | 5,970 | 5,810 | 5,950 | 27,500 |
| 2023/09/15 | 5,800 | 5,870 | 5,770 | 5,850 | 18,400 |
| 2023/09/14 | 5,670 | 5,760 | 5,670 | 5,740 | 11,600 |
| 2023/09/13 | 5,630 | 5,700 | 5,630 | 5,670 | 12,400 |
| 2023/09/12 | 5,590 | 5,650 | 5,590 | 5,630 | 4,900 |
| 2023/09/11 | 5,600 | 5,670 | 5,590 | 5,590 | 5,300 |
| 2023/09/08 | 5,650 | 5,680 | 5,580 | 5,600 | 19,500 |
| 2023/09/07 | 5,600 | 5,700 | 5,580 | 5,660 | 17,300 |
| 2023/09/06 | 5,550 | 5,590 | 5,530 | 5,580 | 10,000 |
| 2023/09/05 | 5,520 | 5,570 | 5,470 | 5,560 | 20,000 |
| 2023/09/04 | 5,450 | 5,530 | 5,430 | 5,520 | 15,200 |
| 2023/09/01 | 5,340 | 5,400 | 5,320 | 5,400 | 13,200 |
| 2023/08/31 | 5,320 | 5,350 | 5,300 | 5,340 | 8,700 |
| 2023/08/30 | 5,280 | 5,330 | 5,260 | 5,300 | 9,900 |
| 2023/08/29 | 5,280 | 5,280 | 5,230 | 5,240 | 9,400 |
| 2023/08/28 | 5,250 | 5,290 | 5,250 | 5,290 | 9,300 |
| 2023/08/25 | 5,250 | 5,270 | 5,220 | 5,240 | 10,000 |
| 2023/08/24 | 5,250 | 5,260 | 5,200 | 5,230 | 11,900 |
| 2023/08/23 | 5,210 | 5,250 | 5,190 | 5,240 | 6,800 |
| 2023/08/22 | 5,160 | 5,230 | 5,130 | 5,210 | 10,100 |
| 2023/08/21 | 5,240 | 5,280 | 5,140 | 5,150 | 18,400 |
| 2023/08/18 | 5,240 | 5,290 | 5,200 | 5,280 | 17,100 |
| 2023/08/17 | 5,170 | 5,260 | 5,150 | 5,240 | 17,100 |
| 2023/08/16 | 5,100 | 5,200 | 5,100 | 5,180 | 27,200 |
| 2023/08/15 | 5,160 | 5,190 | 5,130 | 5,150 | 19,900 |
| 2023/08/14 | 5,230 | 5,250 | 5,170 | 5,170 | 9,400 |
| 2023/08/10 | 5,130 | 5,200 | 5,120 | 5,200 | 11,300 |
| 2023/08/09 | 5,200 | 5,210 | 5,110 | 5,130 | 12,200 |
| 2023/08/08 | 5,280 | 5,280 | 5,200 | 5,200 | 9,600 |
| 2023/08/07 | 5,170 | 5,280 | 5,160 | 5,230 | 21,000 |
| 2023/08/04 | 5,160 | 5,230 | 5,110 | 5,170 | 21,100 |
| 2023/08/03 | 5,200 | 5,250 | 5,090 | 5,130 | 21,900 |
| 2023/08/02 | 5,240 | 5,360 | 5,170 | 5,230 | 26,800 |
| 2023/08/01 | 5,360 | 5,470 | 5,240 | 5,300 | 37,200 |
| 2023/07/31 | 5,350 | 5,410 | 5,290 | 5,360 | 14,200 |
| 2023/07/28 | 5,280 | 5,290 | 5,210 | 5,250 | 16,900 |
| 2023/07/27 | 5,370 | 5,370 | 5,280 | 5,310 | 9,400 |
| 2023/07/26 | 5,390 | 5,390 | 5,320 | 5,350 | 13,000 |
| 2023/07/25 | 5,410 | 5,420 | 5,370 | 5,390 | 7,200 |
| 2023/07/24 | 5,310 | 5,390 | 5,310 | 5,390 | 6,100 |
| 2023/07/21 | 5,240 | 5,340 | 5,230 | 5,320 | 8,200 |
| 2023/07/20 | 5,380 | 5,430 | 5,240 | 5,240 | 9,700 |
| 2023/07/19 | 5,290 | 5,340 | 5,270 | 5,340 | 12,800 |
| 2023/07/18 | 5,200 | 5,260 | 5,160 | 5,220 | 7,900 |
| 2023/07/14 | 5,130 | 5,160 | 5,080 | 5,140 | 20,500 |
| 2023/07/13 | 5,020 | 5,140 | 5,000 | 5,110 | 14,200 |
| 2023/07/12 | 5,160 | 5,160 | 5,020 | 5,020 | 13,800 |
| 2023/07/11 | 5,350 | 5,350 | 5,160 | 5,160 | 15,200 |
| 2023/07/10 | 5,280 | 5,420 | 5,280 | 5,310 | 18,600 |
| 2023/07/07 | 5,450 | 5,450 | 5,270 | 5,280 | 23,300 |
| 2023/07/06 | 5,580 | 5,590 | 5,500 | 5,500 | 12,500 |
| 2023/07/05 | 5,700 | 5,700 | 5,600 | 5,600 | 24,800 |
| 2023/07/04 | 5,720 | 5,730 | 5,670 | 5,700 | 19,800 |
| 2023/07/03 | 5,730 | 5,780 | 5,720 | 5,720 | 12,100 |
| 2023/06/30 | 5,670 | 5,760 | 5,670 | 5,690 | 18,300 |
| 2023/06/29 | 5,750 | 5,770 | 5,690 | 5,730 | 15,500 |
| 2023/06/28 | 5,700 | 5,780 | 5,690 | 5,760 | 11,400 |
| 2023/06/27 | 5,700 | 5,730 | 5,630 | 5,700 | 25,000 |
| 2023/06/26 | 5,670 | 5,750 | 5,640 | 5,730 | 11,400 |
| 2023/06/23 | 5,810 | 5,830 | 5,700 | 5,720 | 16,600 |
| 2023/06/22 | 5,800 | 5,880 | 5,790 | 5,810 | 12,100 |
| 2023/06/21 | 5,760 | 5,880 | 5,750 | 5,830 | 24,700 |
| 2023/06/20 | 5,750 | 5,750 | 5,660 | 5,750 | 19,900 |
| 2023/06/19 | 5,830 | 5,840 | 5,770 | 5,800 | 11,200 |
| 2023/06/16 | 5,800 | 5,820 | 5,730 | 5,780 | 31,400 |
| 2023/06/15 | 5,830 | 5,830 | 5,770 | 5,800 | 12,700 |
| 2023/06/14 | 5,850 | 5,850 | 5,780 | 5,800 | 13,300 |
| 2023/06/13 | 5,800 | 5,880 | 5,800 | 5,850 | 16,400 |
| 2023/06/12 | 5,770 | 5,800 | 5,770 | 5,800 | 10,800 |
| 2023/06/09 | 5,800 | 5,830 | 5,740 | 5,800 | 26,800 |
| 2023/06/08 | 5,900 | 5,930 | 5,780 | 5,800 | 18,000 |
| 2023/06/07 | 6,000 | 6,040 | 5,910 | 5,920 | 21,400 |
| 2023/06/06 | 5,920 | 5,960 | 5,890 | 5,960 | 13,700 |
| 2023/06/05 | 6,000 | 6,050 | 5,930 | 5,950 | 18,100 |
| 2023/06/02 | 5,860 | 5,950 | 5,810 | 5,950 | 14,900 |
| 2023/06/01 | 5,920 | 6,010 | 5,790 | 5,790 | 19,400 |
| 2023/05/31 | 5,990 | 6,070 | 5,890 | 5,920 | 59,700 |
| 2023/05/30 | 5,720 | 5,760 | 5,690 | 5,750 | 9,600 |
| 2023/05/29 | 5,730 | 5,790 | 5,720 | 5,750 | 9,100 |
| 2023/05/26 | 5,790 | 5,840 | 5,730 | 5,730 | 12,100 |
| 2023/05/25 | 5,780 | 5,850 | 5,760 | 5,840 | 9,800 |
| 2023/05/24 | 5,840 | 5,860 | 5,790 | 5,820 | 8,100 |
| 2023/05/23 | 5,850 | 5,940 | 5,780 | 5,820 | 18,000 |
| 2023/05/22 | 5,840 | 5,860 | 5,800 | 5,860 | 10,200 |
| 2023/05/19 | 5,930 | 5,940 | 5,860 | 5,890 | 10,900 |
| 2023/05/18 | 5,780 | 5,920 | 5,770 | 5,910 | 12,800 |
| 2023/05/17 | 5,700 | 5,820 | 5,680 | 5,820 | 10,500 |
| 2023/05/16 | 5,720 | 5,740 | 5,650 | 5,710 | 14,500 |
| 2023/05/15 | 5,670 | 5,760 | 5,650 | 5,750 | 13,500 |
| 2023/05/12 | 5,700 | 5,740 | 5,650 | 5,650 | 18,700 |
| 2023/05/11 | 5,750 | 5,760 | 5,630 | 5,700 | 17,300 |
| 2023/05/10 | 5,780 | 5,870 | 5,780 | 5,790 | 11,000 |
| 2023/05/09 | 5,770 | 5,820 | 5,760 | 5,810 | 12,700 |
| 2023/05/08 | 5,770 | 5,850 | 5,760 | 5,770 | 19,700 |
| 2023/05/02 | 5,890 | 5,900 | 5,810 | 5,830 | 11,900 |
| 2023/05/01 | 5,880 | 5,900 | 5,840 | 5,880 | 5,700 |
| 2023/04/28 | 5,710 | 5,800 | 5,710 | 5,800 | 11,200 |
| 2023/04/27 | 5,670 | 5,720 | 5,670 | 5,700 | 14,400 |
| 2023/04/26 | 5,610 | 5,750 | 5,610 | 5,670 | 15,100 |
| 2023/04/25 | 5,640 | 5,780 | 5,640 | 5,700 | 12,700 |
| 2023/04/24 | 5,630 | 5,710 | 5,620 | 5,680 | 10,300 |
| 2023/04/21 | 5,660 | 5,760 | 5,660 | 5,700 | 11,000 |
| 2023/04/20 | 5,510 | 5,690 | 5,510 | 5,670 | 11,600 |
| 2023/04/19 | 5,560 | 5,610 | 5,530 | 5,580 | 11,200 |
| 2023/04/18 | 5,630 | 5,680 | 5,600 | 5,630 | 9,900 |
| 2023/04/17 | 5,580 | 5,630 | 5,530 | 5,630 | 11,200 |
| 2023/04/14 | 5,520 | 5,630 | 5,490 | 5,580 | 13,600 |
| 2023/04/13 | 5,630 | 5,630 | 5,520 | 5,520 | 14,600 |
| 2023/04/12 | 5,570 | 5,670 | 5,570 | 5,630 | 13,000 |
| 2023/04/11 | 5,480 | 5,610 | 5,480 | 5,560 | 19,200 |
| 2023/04/10 | 5,470 | 5,580 | 5,450 | 5,510 | 12,200 |
| 2023/04/07 | 5,340 | 5,520 | 5,340 | 5,500 | 16,400 |
| 2023/04/06 | 5,360 | 5,420 | 5,290 | 5,340 | 13,200 |
| 2023/04/05 | 5,590 | 5,590 | 5,360 | 5,370 | 17,600 |
| 2023/04/04 | 5,660 | 5,730 | 5,640 | 5,670 | 20,600 |
| 2023/04/03 | 5,600 | 5,680 | 5,580 | 5,660 | 16,700 |
| 2023/03/31 | 5,600 | 5,670 | 5,560 | 5,570 | 19,000 |
| 2023/03/30 | 5,530 | 5,630 | 5,480 | 5,610 | 21,100 |
| 2023/03/29 | 5,330 | 5,560 | 5,300 | 5,530 | 28,200 |
| 2023/03/28 | 5,350 | 5,360 | 5,290 | 5,290 | 12,500 |
| 2023/03/27 | 5,280 | 5,380 | 5,250 | 5,360 | 16,400 |
| 2023/03/24 | 5,300 | 5,330 | 5,200 | 5,240 | 38,900 |
| 2023/03/23 | 5,300 | 5,360 | 5,260 | 5,340 | 11,700 |
| 2023/03/22 | 5,360 | 5,390 | 5,300 | 5,300 | 13,100 |
| 2023/03/20 | 5,310 | 5,330 | 5,260 | 5,280 | 14,000 |
| 2023/03/17 | 5,280 | 5,370 | 5,280 | 5,300 | 11,100 |
| 2023/03/16 | 5,320 | 5,340 | 5,250 | 5,280 | 21,700 |
| 2023/03/15 | 5,240 | 5,400 | 5,240 | 5,330 | 14,900 |
| 2023/03/14 | 5,290 | 5,290 | 5,190 | 5,230 | 16,400 |
| 2023/03/13 | 5,300 | 5,340 | 5,210 | 5,330 | 13,500 |
| 2023/03/10 | 5,360 | 5,420 | 5,340 | 5,340 | 21,100 |
| 2023/03/09 | 5,450 | 5,550 | 5,430 | 5,460 | 24,100 |
| 2023/03/08 | 5,390 | 5,530 | 5,300 | 5,460 | 22,800 |
| 2023/03/07 | 5,400 | 5,470 | 5,380 | 5,410 | 29,600 |
| 2023/03/06 | 5,400 | 5,400 | 5,380 | 5,400 | 12,200 |
| 2023/03/03 | 5,260 | 5,410 | 5,260 | 5,390 | 15,800 |
| 2023/03/02 | 5,440 | 5,510 | 5,280 | 5,290 | 17,900 |
| 2023/03/01 | 5,320 | 5,470 | 5,320 | 5,440 | 12,000 |
| 2023/02/28 | 5,300 | 5,360 | 5,270 | 5,300 | 11,900 |
| 2023/02/27 | 5,250 | 5,300 | 5,180 | 5,290 | 13,500 |
| 2023/02/24 | 5,180 | 5,270 | 5,180 | 5,260 | 12,400 |
| 2023/02/22 | 5,150 | 5,230 | 5,150 | 5,180 | 11,900 |
| 2023/02/21 | 5,150 | 5,240 | 5,150 | 5,210 | 25,700 |
| 2023/02/20 | 5,210 | 5,250 | 5,190 | 5,200 | 12,500 |
| 2023/02/17 | 5,090 | 5,210 | 5,090 | 5,180 | 19,400 |
| 2023/02/16 | 5,260 | 5,260 | 5,100 | 5,160 | 30,500 |
| 2023/02/15 | 5,090 | 5,220 | 5,090 | 5,220 | 14,500 |
| 2023/02/14 | 5,000 | 5,100 | 5,000 | 5,080 | 14,200 |
| 2023/02/13 | 4,960 | 5,010 | 4,950 | 5,000 | 13,200 |
| 2023/02/10 | 4,880 | 5,040 | 4,880 | 4,960 | 14,000 |
| 2023/02/09 | 4,850 | 4,905 | 4,845 | 4,880 | 7,600 |
| 2023/02/08 | 4,845 | 4,910 | 4,840 | 4,850 | 11,300 |
| 2023/02/07 | 4,800 | 4,880 | 4,800 | 4,845 | 10,100 |
| 2023/02/06 | 4,700 | 4,795 | 4,685 | 4,765 | 16,500 |
| 2023/02/03 | 4,670 | 4,680 | 4,610 | 4,680 | 15,400 |
| 2023/02/02 | 4,720 | 4,720 | 4,660 | 4,670 | 14,700 |
| 2023/02/01 | 4,700 | 4,750 | 4,680 | 4,720 | 13,600 |
| 2023/01/31 | 4,655 | 4,710 | 4,655 | 4,700 | 8,800 |
| 2023/01/30 | 4,635 | 4,730 | 4,585 | 4,610 | 25,400 |
| 2023/01/27 | 4,660 | 4,660 | 4,600 | 4,635 | 5,600 |
| 2023/01/26 | 4,605 | 4,675 | 4,600 | 4,660 | 14,800 |
| 2023/01/25 | 4,500 | 4,635 | 4,500 | 4,630 | 10,200 |
| 2023/01/24 | 4,445 | 4,590 | 4,445 | 4,565 | 17,000 |
| 2023/01/23 | 4,420 | 4,455 | 4,395 | 4,445 | 13,200 |
| 2023/01/20 | 4,390 | 4,420 | 4,390 | 4,420 | 3,100 |
| 2023/01/19 | 4,390 | 4,400 | 4,345 | 4,360 | 10,200 |
| 2023/01/18 | 4,335 | 4,390 | 4,335 | 4,390 | 9,300 |
| 2023/01/17 | 4,355 | 4,370 | 4,330 | 4,335 | 10,100 |
| 2023/01/16 | 4,355 | 4,355 | 4,275 | 4,320 | 14,000 |
| 2023/01/13 | 4,365 | 4,380 | 4,335 | 4,355 | 10,400 |
| 2023/01/12 | 4,400 | 4,400 | 4,330 | 4,365 | 16,900 |
| 2023/01/11 | 4,380 | 4,425 | 4,345 | 4,355 | 12,600 |
| 2023/01/10 | 4,375 | 4,420 | 4,345 | 4,360 | 12,900 |
| 2023/01/06 | 4,340 | 4,395 | 4,340 | 4,375 | 9,500 |
| 2023/01/05 | 4,350 | 4,350 | 4,270 | 4,340 | 33,600 |
| 2023/01/04 | 4,400 | 4,400 | 4,330 | 4,345 | 19,000 |