8059 第一実業(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	344	350	344	350	189,000	486.11
1984-12-27	330	340	330	339	106,000	470.83
1984-12-26	325	325	320	320	185,000	444.44
1984-12-25	328	331	326	326	72,000	452.78
1984-12-24	333	333	328	328	68,000	455.56
1984-12-22	336	336	325	328	85,000	455.56
1984-12-21	336	336	336	336	41,000	466.67
1984-12-20	339	339	336	336	86,000	466.67
1984-12-19	343	345	338	338	124,000	469.44
1984-12-18	349	349	342	342	63,000	475
1984-12-17	359	359	346	347	65,000	481.94
1984-12-15	350	355	350	354	26,000	491.67
1984-12-14	345	346	342	345	28,000	479.17
1984-12-13	343	345	342	342	54,000	475
1984-12-12	347	350	341	343	60,000	476.39
1984-12-11	352	355	345	349	69,000	484.72
1984-12-10	355	355	349	355	43,000	493.06
1984-12-07	370	370	351	356	187,000	494.44
1984-12-06	365	370	364	366	249,000	508.33
1984-12-05	358	368	358	363	125,000	504.17
1984-12-04	366	370	361	363	187,000	504.17
1984-12-03	364	376	363	366	325,000	508.33
1984-12-01	359	359	352	359	59,000	498.61
1984-11-30	343	350	342	350	201,000	486.11
1984-11-29	343	343	340	341	90,000	473.61
1984-11-28	348	353	341	341	35,000	473.61
1984-11-27	347	350	345	348	53,000	483.33
1984-11-26	350	350	348	348	36,000	483.33
1984-11-24	350	355	348	348	34,000	483.33
1984-11-22	357	360	350	350	48,000	486.11
1984-11-21	357	357	345	347	64,000	481.94
1984-11-20	363	364	358	358	83,000	497.22
1984-11-19	365	370	358	358	207,000	497.22
1984-11-17	350	355	345	355	23,000	493.06
1984-11-16	354	354	340	340	103,000	472.22
1984-11-15	332	350	332	344	73,000	477.78
1984-11-14	331	335	328	330	212,000	458.33
1984-11-13	338	344	331	338	95,000	469.44
1984-11-12	341	349	335	340	127,000	472.22
1984-11-09	351	357	336	340	149,000	472.22
1984-11-08	342	360	342	350	185,000	486.11
1984-11-07	358	358	340	342	187,000	475
1984-11-06	377	377	362	362	219,000	502.78
1984-11-05	378	385	375	375	106,000	520.83
1984-11-02	383	393	378	383	587,000	531.94
1984-11-01	393	393	376	378	524,000	525
1984-10-31	398	398	381	383	485,000	531.94
1984-10-30	398	410	393	399	1,919,001	554.17
1984-10-29	385	394	375	394	753,000	547.22
1984-10-27	399	399	376	380	790,000	527.78
1984-10-26	379	399	375	395	2,749,001	548.61
1984-10-25	374	384	367	374	902,000	519.44
1984-10-24	370	375	367	374	899,000	519.44
1984-10-23	355	359	350	355	342,000	493.06
1984-10-22	346	364	346	360	529,000	500
1984-10-20	348	348	335	339	104,000	470.83
1984-10-19	322	350	321	343	247,000	476.39
1984-10-18	314	320	314	320	54,000	444.44
1984-10-17	317	317	310	310	41,000	430.56
1984-10-16	320	320	317	317	43,000	440.28
1984-10-15	316	320	316	320	37,000	444.44
1984-10-12	316	319	315	316	42,000	438.89
1984-10-11	320	320	316	316	80,000	438.89
1984-10-09	329	329	319	319	60,000	443.06
1984-10-08	329	329	319	319	13,000	443.06
1984-10-06	320	330	320	330	21,000	458.33
1984-10-05	325	325	315	322	26,000	447.22
1984-10-04	327	327	315	315	117,000	437.50
1984-10-03	328	330	322	324	47,000	450
1984-10-02	326	330	324	330	38,000	458.33
1984-10-01	331	331	325	325	30,000	451.39
1984-09-29	330	330	330	330	23,000	458.33
1984-09-28	331	334	325	332	51,000	461.11
1984-09-27	330	330	326	326	18,000	452.78
1984-09-26	321	330	321	325	132,000	451.39
1984-09-25	330	331	326	326	46,000	452.78
1984-09-22	332	339	330	330	59,000	458.33
1984-09-21	329	331	329	331	76,000	459.72
1984-09-20	345	349	334	334	96,000	463.89
1984-09-19	348	349	340	345	38,000	479.17
1984-09-18	350	350	339	339	119,000	470.83
1984-09-17	349	353	348	352	112,000	488.89
1984-09-14	350	350	343	345	52,000	479.17
1984-09-13	360	365	340	340	524,000	472.22
1984-09-12	333	360	330	345	481,000	479.17
1984-09-11	339	340	329	329	51,000	456.94
1984-09-10	326	339	326	339	58,000	470.83
1984-09-07	335	335	326	326	45,000	452.78
1984-09-06	336	340	325	325	251,000	451.39
1984-09-05	341	342	331	331	118,000	459.72
1984-09-04	340	343	338	342	265,000	475
1984-09-03	349	349	332	336	238,000	466.67
1984-09-01	339	350	338	350	790,000	486.11
1984-08-31	329	333	327	331	221,000	459.72
1984-08-30	306	320	305	320	24,000	444.44
1984-08-29	305	306	302	306	83,000	425
1984-08-28	309	309	299	300	61,000	416.67
1984-08-27	315	315	306	313	77,000	434.72
1984-08-25	325	325	316	316	33,000	438.89
1984-08-24	325	326	318	320	76,000	444.44
1984-08-23	337	337	325	325	173,000	451.39
1984-08-22	329	342	326	335	457,000	465.28
1984-08-21	324	328	321	325	201,000	451.39
1984-08-20	308	325	306	320	191,000	444.44
1984-08-18	309	310	303	303	26,000	420.83
1984-08-17	303	309	297	309	50,000	429.17
1984-08-16	291	305	291	305	77,000	423.61
1984-08-15	295	299	290	290	23,000	402.78
1984-08-14	287	290	287	290	29,000	402.78
1984-08-13	290	299	286	295	80,000	409.72
1984-08-10	288	290	287	287	23,000	398.61
1984-08-09	289	289	285	287	25,000	398.61
1984-08-08	289	292	287	289	37,000	401.39
1984-08-06	286	299	285	299	32,000	415.28
1984-08-04	292	292	289	290	17,000	402.78
1984-08-03	291	300	290	290	52,000	402.78
1984-08-02	297	297	286	286	26,000	397.22
1984-08-01	293	300	290	298	54,000	413.89
1984-07-31	296	300	293	298	14,000	413.89
1984-07-30	291	291	290	291	20,000	404.17
1984-07-28	290	291	290	291	22,000	404.17
1984-07-27	297	297	290	290	25,000	402.78
1984-07-26	292	300	292	298	22,000	413.89
1984-07-25	287	287	287	287	13,000	398.61
1984-07-24	294	294	291	294	42,000	408.33
1984-07-23	297	297	297	297	10,000	412.50
1984-07-21	296	305	295	305	10,000	423.61
1984-07-20	300	300	295	295	20,000	409.72
1984-07-19	305	305	300	300	11,000	416.67
1984-07-18	299	310	295	310	22,000	430.56
1984-07-17	291	300	290	300	18,000	416.67
1984-07-16	298	298	290	294	41,000	408.33
1984-07-13	300	302	295	295	40,000	409.72
1984-07-12	305	305	305	305	19,000	423.61
1984-07-11	304	315	300	311	65,000	431.94
1984-07-10	315	315	304	304	40,000	422.22
1984-07-09	320	320	315	315	30,000	437.50
1984-07-07	325	329	320	320	33,000	444.44
1984-07-06	327	327	320	325	88,000	451.39
1984-07-05	335	340	325	332	217,000	461.11
1984-07-04	325	335	320	335	886,000	465.28
1984-07-03	312	330	312	330	314,000	458.33
1984-07-02	286	308	286	307	132,000	426.39
1984-06-30	293	293	285	290	34,000	402.78
1984-06-29	295	295	288	288	44,000	400
1984-06-28	290	290	287	290	35,000	402.78
1984-06-27	285	286	285	286	56,000	397.22
1984-06-26	290	290	290	290	48,000	402.78
1984-06-25	299	299	298	299	10,000	415.28
1984-06-23	290	300	290	299	14,000	415.28
1984-06-22	297	297	290	290	32,000	402.78
1984-06-21	286	300	286	298	32,000	413.89
1984-06-20	277	290	277	285	33,000	395.83
1984-06-19	275	277	275	277	23,000	384.72
1984-06-18	277	277	275	275	73,000	381.94
1984-06-16	277	282	276	277	13,000	384.72
1984-06-15	288	288	276	276	76,000	383.33
1984-06-14	291	292	288	288	29,000	400
1984-06-13	290	291	290	290	21,000	402.78
1984-06-12	290	290	287	290	53,000	402.78
1984-06-11	290	290	289	290	39,000	402.78
1984-06-08	288	291	283	283	134,000	393.06
1984-06-07	291	291	288	289	60,000	401.39
1984-06-06	291	295	290	290	45,000	402.78
1984-06-05	290	290	288	288	21,000	400
1984-06-04	290	290	285	285	16,000	395.83
1984-06-02	276	290	276	290	40,000	402.78
1984-06-01	296	296	286	286	37,000	397.22
1984-05-31	300	305	296	296	40,000	411.11
1984-05-30	293	300	293	296	25,000	411.11
1984-05-29	290	293	290	292	15,000	405.56
1984-05-28	292	293	290	291	28,000	404.17
1984-05-26	290	290	286	290	45,000	402.78
1984-05-25	301	301	295	295	39,000	409.72
1984-05-24	278	293	278	291	45,000	404.17
1984-05-23	280	285	275	276	30,000	383.33
1984-05-22	280	280	272	280	41,000	388.89
1984-05-21	299	300	290	290	25,000	402.78
1984-05-19	299	305	295	297	32,000	412.50
1984-05-18	305	305	300	300	45,000	416.67
1984-05-17	306	320	305	307	67,000	426.39
1984-05-16	313	315	305	305	62,000	423.61
1984-05-15	315	315	315	315	28,000	437.50
1984-05-14	325	325	315	320	47,000	444.44
1984-05-11	333	335	330	330	36,000	458.33
1984-05-10	340	344	333	333	32,000	462.50
1984-05-09	340	345	340	343	68,000	476.39
1984-05-08	343	345	330	330	72,000	458.33
1984-05-07	344	345	341	345	39,000	479.17
1984-05-04	343	343	340	343	59,000	476.39
1984-05-02	340	345	340	340	59,000	472.22
1984-05-01	349	349	341	341	35,000	473.61
1984-04-28	359	359	359	359	33,000	498.61
1984-04-27	359	369	355	364	93,000	505.56
1984-04-26	338	355	338	355	57,000	493.06
1984-04-25	338	340	331	340	127,000	472.22
1984-04-24	343	343	338	338	97,000	469.44
1984-04-23	350	350	337	340	124,000	472.22
1984-04-21	345	350	341	345	89,000	479.17
1984-04-20	355	364	355	355	82,000	493.06
1984-04-19	375	375	360	360	128,000	500
1984-04-18	367	375	366	371	55,000	515.28
1984-04-17	379	380	370	370	156,000	513.89
1984-04-16	380	380	375	380	69,000	527.78
1984-04-13	375	385	375	379	266,000	526.39
1984-04-12	389	400	370	375	479,000	520.83
1984-04-11	370	384	362	384	245,000	533.33
1984-04-10	378	378	360	365	158,000	506.94
1984-04-09	377	380	376	378	45,000	525
1984-04-07	390	390	377	387	85,000	537.50
1984-04-06	399	399	388	391	209,000	543.06
1984-04-05	400	425	400	404	1,486,001	561.11
1984-04-04	366	400	366	393	1,005,000	545.83
1984-04-03	380	380	370	371	294,000	515.28
1984-04-02	369	375	369	375	91,000	520.83
1984-03-31	391	391	370	389	404,000	540.28
1984-03-30	385	400	380	387	1,833,001	537.50
1984-03-29	340	369	335	369	1,368,001	512.50
1984-03-28	325	338	325	334	532,000	463.89
1984-03-27	327	330	320	320	236,000	444.44
1984-03-26	325	326	320	325	113,000	451.39
1984-03-24	330	332	320	329	265,000	456.94
1984-03-23	329	334	320	326	475,000	452.78
1984-03-22	333	349	325	334	1,365,001	463.89
1984-03-21	303	345	301	338	2,968,001	469.44
1984-03-19	295	305	293	300	529,000	416.67
1984-03-17	290	295	290	295	180,000	409.72
1984-03-16	293	293	280	280	101,000	388.89
1984-03-15	298	298	291	293	92,000	406.94
1984-03-14	295	300	291	296	196,000	411.11
1984-03-13	285	295	285	287	193,000	398.61
1984-03-12	275	278	275	278	82,000	386.11
1984-03-09	270	275	267	270	44,000	375
1984-03-08	270	275	265	265	20,000	368.06
1984-03-07	281	281	270	275	83,000	381.94
1984-03-06	283	283	280	280	39,000	388.89
1984-03-05	281	288	280	284	108,000	394.44
1984-03-03	277	283	277	280	30,000	388.89
1984-03-02	276	281	276	276	50,000	383.33
1984-03-01	280	284	275	275	94,000	381.94
1984-02-29	294	294	280	284	93,000	394.44
1984-02-28	291	300	285	293	518,000	406.94
1984-02-27	294	294	285	289	194,000	401.39
1984-02-25	281	293	278	293	56,000	406.94
1984-02-24	281	285	278	285	62,000	395.83
1984-02-23	296	296	276	276	96,000	383.33
1984-02-22	296	304	293	297	764,000	412.50
1984-02-21	286	292	285	292	323,000	405.56
1984-02-20	280	285	275	275	91,000	381.94
1984-02-18	260	275	260	275	42,000	381.94
1984-02-17	275	275	262	262	85,000	363.89
1984-02-16	281	285	271	271	89,000	376.39
1984-02-15	276	280	270	276	96,000	383.33
1984-02-14	281	282	274	276	69,000	383.33
1984-02-13	279	285	275	284	116,000	394.44
1984-02-10	280	290	275	275	235,000	381.94
1984-02-09	300	305	285	285	668,000	395.83
1984-02-08	290	309	290	305	2,792,001	423.61
1984-02-07	279	292	272	285	1,319,001	395.83
1984-02-06	268	286	263	282	1,540,001	391.67
1984-02-04	271	273	262	263	634,000	365.28
1984-02-03	248	264	243	261	448,000	362.50
1984-02-02	243	247	243	243	64,000	337.50
1984-02-01	248	248	245	245	43,000	340.28
1984-01-31	246	249	244	249	49,000	345.83
1984-01-30	249	250	245	249	101,000	345.83
1984-01-28	242	247	242	247	38,000	343.06
1984-01-27	242	242	241	242	73,000	336.11
1984-01-26	243	247	240	240	110,000	333.33
1984-01-25	240	242	240	242	63,000	336.11
1984-01-24	240	242	240	240	71,000	333.33
1984-01-23	240	242	240	241	65,000	334.72
1984-01-21	243	243	240	242	53,000	336.11
1984-01-20	238	242	236	236	128,000	327.78
1984-01-19	239	239	235	236	96,000	327.78
1984-01-18	236	242	236	237	109,000	329.17
1984-01-17	235	240	232	236	62,000	327.78
1984-01-13	241	241	230	230	104,000	319.44
1984-01-12	235	239	233	239	55,000	331.94
1984-01-11	237	240	237	240	20,000	333.33
1984-01-10	245	245	240	242	34,000	336.11
1984-01-09	249	249	245	245	135,000	340.28
1984-01-07	250	250	245	247	159,000	343.06
1984-01-06	243	250	241	250	185,000	347.22
1984-01-05	247	252	240	243	292,000	337.50
1984-01-04	237	250	237	247	148,000	343.06

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31