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 |
|---|---|---|---|---|---|
| 2026/03/06 | 3,400 | 3,435 | 3,350 | 3,410 | 27,400 |
| 2026/03/05 | 3,460 | 3,500 | 3,390 | 3,445 | 42,000 |
| 2026/03/04 | 3,430 | 3,450 | 3,240 | 3,320 | 52,300 |
| 2026/03/03 | 3,495 | 3,565 | 3,465 | 3,470 | 33,600 |
| 2026/03/02 | 3,485 | 3,585 | 3,460 | 3,550 | 30,100 |
| 2026/02/27 | 3,490 | 3,580 | 3,490 | 3,580 | 32,200 |
| 2026/02/26 | 3,540 | 3,550 | 3,500 | 3,520 | 32,600 |
| 2026/02/25 | 3,520 | 3,520 | 3,485 | 3,510 | 30,500 |
| 2026/02/24 | 3,515 | 3,585 | 3,445 | 3,550 | 31,800 |
| 2026/02/20 | 3,520 | 3,530 | 3,465 | 3,475 | 20,200 |
| 2026/02/19 | 3,500 | 3,585 | 3,500 | 3,560 | 13,000 |
| 2026/02/18 | 3,500 | 3,540 | 3,470 | 3,520 | 20,700 |
| 2026/02/17 | 3,500 | 3,515 | 3,465 | 3,490 | 19,800 |
| 2026/02/16 | 3,500 | 3,510 | 3,455 | 3,485 | 23,100 |
| 2026/02/13 | 3,570 | 3,580 | 3,425 | 3,485 | 30,900 |
| 2026/02/12 | 3,550 | 3,635 | 3,525 | 3,605 | 45,200 |
| 2026/02/10 | 3,535 | 3,570 | 3,520 | 3,550 | 25,500 |
| 2026/02/09 | 3,475 | 3,510 | 3,415 | 3,495 | 33,800 |
| 2026/02/06 | 3,315 | 3,400 | 3,295 | 3,400 | 40,700 |
| 2026/02/05 | 3,285 | 3,380 | 3,240 | 3,345 | 59,100 |
| 2026/02/04 | 3,230 | 3,290 | 3,105 | 3,240 | 83,400 |
| 2026/02/03 | 3,190 | 3,270 | 3,190 | 3,225 | 34,200 |
| 2026/02/02 | 3,200 | 3,235 | 3,170 | 3,180 | 22,300 |
| 2026/01/30 | 3,170 | 3,190 | 3,145 | 3,180 | 24,700 |
| 2026/01/29 | 3,135 | 3,220 | 3,090 | 3,175 | 43,100 |
| 2026/01/28 | 3,140 | 3,170 | 3,105 | 3,140 | 33,800 |
| 2026/01/27 | 3,135 | 3,165 | 3,120 | 3,140 | 22,400 |
| 2026/01/26 | 3,190 | 3,190 | 3,155 | 3,155 | 28,500 |
| 2026/01/23 | 3,235 | 3,275 | 3,225 | 3,225 | 14,400 |
| 2026/01/22 | 3,185 | 3,275 | 3,185 | 3,265 | 29,800 |
| 2026/01/21 | 3,125 | 3,220 | 3,125 | 3,185 | 26,700 |
| 2026/01/20 | 3,270 | 3,270 | 3,185 | 3,185 | 37,600 |
| 2026/01/19 | 3,300 | 3,315 | 3,255 | 3,295 | 17,800 |
| 2026/01/16 | 3,250 | 3,300 | 3,215 | 3,300 | 19,400 |
| 2026/01/15 | 3,175 | 3,230 | 3,150 | 3,230 | 32,600 |
| 2026/01/14 | 3,120 | 3,175 | 3,120 | 3,170 | 19,300 |
| 2026/01/13 | 3,135 | 3,180 | 3,115 | 3,130 | 38,400 |
| 2026/01/09 | 3,060 | 3,115 | 3,060 | 3,115 | 16,800 |
| 2026/01/08 | 3,070 | 3,100 | 3,050 | 3,050 | 29,700 |
| 2026/01/07 | 3,065 | 3,110 | 3,045 | 3,090 | 19,900 |
| 2026/01/06 | 3,080 | 3,115 | 3,060 | 3,080 | 36,600 |
| 2026/01/05 | 3,075 | 3,075 | 3,020 | 3,075 | 58,400 |