8059 第一実業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 2,080 | 2,139 | 2,078 | 2,139 | 30,600 | 2,139 |
| 2024-04-30 | 2,018 | 2,088 | 2,014 | 2,073 | 48,400 | 2,073 |
| 2024-04-26 | 1,884 | 1,986 | 1,879 | 1,961 | 78,200 | 1,961 |
| 2024-04-25 | 1,898 | 1,918 | 1,892 | 1,899 | 17,700 | 1,899 |
| 2024-04-24 | 1,898 | 1,915 | 1,889 | 1,898 | 15,200 | 1,898 |
| 2024-04-23 | 1,901 | 1,912 | 1,877 | 1,889 | 12,800 | 1,889 |
| 2024-04-22 | 1,900 | 1,911 | 1,880 | 1,897 | 17,700 | 1,897 |
| 2024-04-19 | 1,920 | 1,928 | 1,836 | 1,860 | 35,200 | 1,860 |
| 2024-04-18 | 1,932 | 1,940 | 1,925 | 1,933 | 11,000 | 1,933 |
| 2024-04-17 | 1,965 | 1,982 | 1,920 | 1,920 | 13,100 | 1,920 |
| 2024-04-16 | 2,000 | 2,004 | 1,948 | 1,964 | 32,800 | 1,964 |
| 2024-04-15 | 2,014 | 2,034 | 2,003 | 2,015 | 18,600 | 2,015 |
| 2024-04-12 | 2,059 | 2,064 | 2,035 | 2,048 | 13,400 | 2,048 |
| 2024-04-11 | 2,074 | 2,074 | 2,036 | 2,050 | 16,300 | 2,050 |
| 2024-04-10 | 2,102 | 2,113 | 2,083 | 2,095 | 9,700 | 2,095 |
| 2024-04-09 | 2,096 | 2,096 | 1,970 | 2,085 | 25,800 | 2,085 |
| 2024-04-08 | 2,121 | 2,121 | 2,082 | 2,095 | 14,100 | 2,095 |
| 2024-04-05 | 2,126 | 2,143 | 2,082 | 2,111 | 33,600 | 2,111 |
| 2024-04-04 | 2,134 | 2,147 | 2,116 | 2,137 | 31,900 | 2,137 |
| 2024-04-03 | 2,100 | 2,133 | 2,096 | 2,119 | 27,600 | 2,119 |
| 2024-04-02 | 2,117 | 2,155 | 2,095 | 2,103 | 28,900 | 2,103 |
| 2024-04-01 | 2,129 | 2,155 | 2,117 | 2,117 | 17,100 | 2,117 |
| 2024-03-29 | 2,103 | 2,143 | 2,102 | 2,129 | 20,600 | 2,129 |
| 2024-03-28 | 2,153 | 2,184 | 2,095 | 2,116 | 31,900 | 2,116 |
| 2024-03-27 | 2,143 | 2,205 | 2,127 | 2,187 | 49,400 | 2,187 |
| 2024-03-26 | 2,120 | 2,137 | 2,117 | 2,126 | 13,300 | 2,126 |
| 2024-03-25 | 2,140 | 2,168 | 2,135 | 2,136 | 19,300 | 2,136 |
| 2024-03-22 | 2,122 | 2,163 | 2,120 | 2,152 | 30,600 | 2,152 |
| 2024-03-21 | 2,143 | 2,150 | 2,112 | 2,119 | 18,900 | 2,119 |
| 2024-03-19 | 2,142 | 2,151 | 2,106 | 2,127 | 19,200 | 2,127 |
| 2024-03-18 | 2,176 | 2,176 | 2,136 | 2,142 | 30,300 | 2,142 |
| 2024-03-15 | 2,128 | 2,154 | 2,118 | 2,145 | 24,700 | 2,145 |
| 2024-03-14 | 2,100 | 2,117 | 2,100 | 2,117 | 15,300 | 2,117 |
| 2024-03-13 | 2,125 | 2,132 | 2,095 | 2,096 | 20,700 | 2,096 |
| 2024-03-12 | 2,101 | 2,133 | 2,086 | 2,133 | 26,600 | 2,133 |
| 2024-03-11 | 2,113 | 2,125 | 2,085 | 2,112 | 33,800 | 2,112 |
| 2024-03-08 | 2,100 | 2,159 | 2,100 | 2,146 | 53,200 | 2,146 |
| 2024-03-07 | 2,163 | 2,163 | 2,067 | 2,110 | 59,700 | 2,110 |
| 2024-03-06 | 2,128 | 2,185 | 2,120 | 2,170 | 55,500 | 2,170 |
| 2024-03-05 | 2,001 | 2,139 | 1,981 | 2,137 | 95,400 | 2,137 |
| 2024-03-04 | 2,000 | 2,007 | 1,986 | 2,001 | 38,300 | 2,001 |
| 2024-03-01 | 1,978 | 2,011 | 1,978 | 2,007 | 29,900 | 2,007 |
| 2024-02-29 | 1,970 | 1,999 | 1,962 | 1,989 | 39,900 | 1,989 |
| 2024-02-28 | 1,999 | 2,009 | 1,975 | 1,976 | 35,100 | 1,976 |
| 2024-02-27 | 1,983 | 2,014 | 1,977 | 1,999 | 34,300 | 1,999 |
| 2024-02-26 | 2,003 | 2,004 | 1,980 | 1,986 | 33,500 | 1,986 |
| 2024-02-22 | 1,999 | 2,008 | 1,989 | 2,008 | 33,500 | 2,008 |
| 2024-02-21 | 1,982 | 2,002 | 1,964 | 1,992 | 34,900 | 1,992 |
| 2024-02-20 | 1,989 | 2,007 | 1,968 | 1,982 | 60,500 | 1,982 |
| 2024-02-19 | 1,926 | 1,995 | 1,926 | 1,967 | 157,200 | 1,967 |
| 2024-02-16 | 1,927 | 1,962 | 1,926 | 1,932 | 67,100 | 1,932 |
| 2024-02-15 | 1,899 | 1,926 | 1,878 | 1,897 | 78,200 | 1,897 |
| 2024-02-14 | 1,914 | 1,914 | 1,865 | 1,897 | 80,500 | 1,897 |
| 2024-02-13 | 1,870 | 1,924 | 1,867 | 1,916 | 70,100 | 1,916 |
| 2024-02-09 | 1,854 | 1,878 | 1,854 | 1,860 | 50,700 | 1,860 |
| 2024-02-08 | 1,858 | 1,876 | 1,832 | 1,866 | 63,600 | 1,866 |
| 2024-02-07 | 1,860 | 1,892 | 1,859 | 1,870 | 52,900 | 1,870 |
| 2024-02-06 | 1,866 | 1,907 | 1,852 | 1,859 | 53,500 | 1,859 |
| 2024-02-05 | 1,902 | 1,965 | 1,871 | 1,893 | 102,000 | 1,893 |
| 2024-02-02 | 1,870 | 1,894 | 1,867 | 1,881 | 36,000 | 1,881 |
| 2024-02-01 | 1,880 | 1,887 | 1,863 | 1,865 | 25,700 | 1,865 |
| 2024-01-31 | 1,874 | 1,892 | 1,861 | 1,890 | 48,300 | 1,890 |
| 2024-01-30 | 1,874 | 1,892 | 1,874 | 1,878 | 25,500 | 1,878 |
| 2024-01-29 | 1,866 | 1,880 | 1,866 | 1,869 | 33,600 | 1,869 |
| 2024-01-26 | 1,892 | 1,900 | 1,862 | 1,869 | 58,300 | 1,869 |
| 2024-01-25 | 1,875 | 1,898 | 1,866 | 1,890 | 44,000 | 1,890 |
| 2024-01-24 | 1,901 | 1,902 | 1,882 | 1,886 | 35,400 | 1,886 |
| 2024-01-23 | 1,929 | 1,937 | 1,896 | 1,917 | 39,700 | 1,917 |
| 2024-01-22 | 1,910 | 1,924 | 1,905 | 1,924 | 37,000 | 1,924 |
| 2024-01-19 | 1,913 | 1,913 | 1,888 | 1,898 | 51,900 | 1,898 |
| 2024-01-18 | 1,923 | 1,941 | 1,905 | 1,914 | 28,600 | 1,914 |
| 2024-01-17 | 1,961 | 1,977 | 1,921 | 1,922 | 39,500 | 1,922 |
| 2024-01-16 | 1,989 | 1,989 | 1,961 | 1,961 | 19,100 | 1,961 |
| 2024-01-15 | 1,963 | 2,000 | 1,963 | 1,982 | 26,800 | 1,982 |
| 2024-01-12 | 2,013 | 2,013 | 1,956 | 1,963 | 32,500 | 1,963 |
| 2024-01-11 | 2,005 | 2,013 | 1,973 | 1,988 | 33,500 | 1,988 |
| 2024-01-10 | 1,986 | 2,013 | 1,974 | 1,992 | 40,700 | 1,992 |
| 2024-01-09 | 2,052 | 2,055 | 1,988 | 2,004 | 29,300 | 2,004 |
| 2024-01-05 | 2,057 | 2,067 | 2,021 | 2,060 | 51,500 | 2,060 |
| 2024-01-04 | 1,995 | 2,029 | 1,955 | 2,016 | 31,400 | 2,016 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2017-09-27]1株→0.2株 [1991-03-26]1株→1.2株
