8059 第一実業(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	358	358	352	358	260,000	497.22
1985-12-27	351	358	349	358	382,000	497.22
1985-12-26	353	353	345	350	145,000	486.11
1985-12-25	354	358	348	352	333,000	488.89
1985-12-24	342	354	341	354	226,000	491.67
1985-12-23	342	342	340	340	101,000	472.22
1985-12-21	342	342	341	342	83,000	475
1985-12-20	354	355	345	345	251,000	479.17
1985-12-19	343	359	342	355	262,000	493.06
1985-12-18	342	343	333	336	62,000	466.67
1985-12-17	335	342	330	342	59,000	475
1985-12-16	332	335	330	330	28,000	458.33
1985-12-13	330	335	328	330	33,000	458.33
1985-12-12	335	336	330	335	69,000	465.28
1985-12-11	339	340	333	333	111,000	462.50
1985-12-10	335	343	332	338	36,000	469.44
1985-12-09	330	335	330	330	18,000	458.33
1985-12-07	331	332	327	331	49,000	459.72
1985-12-06	330	335	330	331	65,000	459.72
1985-12-05	330	335	328	328	47,000	455.56
1985-12-04	337	337	327	335	57,000	465.28
1985-12-03	335	338	328	328	63,000	455.56
1985-12-02	333	340	333	337	33,000	468.06
1985-11-30	334	341	333	336	21,000	466.67
1985-11-29	325	340	325	332	62,000	461.11
1985-11-28	326	326	321	321	27,000	445.83
1985-11-27	328	328	326	326	21,000	452.78
1985-11-26	340	340	328	328	34,000	455.56
1985-11-25	338	341	330	332	23,000	461.11
1985-11-22	330	335	328	328	80,000	455.56
1985-11-21	328	336	328	335	30,000	465.28
1985-11-20	341	341	328	328	154,000	455.56
1985-11-19	349	349	341	341	110,000	473.61
1985-11-18	348	349	341	349	229,000	484.72
1985-11-16	349	349	342	347	92,000	481.94
1985-11-15	335	350	333	347	201,000	481.94
1985-11-14	340	341	330	335	137,000	465.28
1985-11-13	352	356	342	346	455,000	480.56
1985-11-12	342	350	337	350	388,000	486.11
1985-11-11	333	338	330	337	182,000	468.06
1985-11-08	327	335	322	328	279,000	455.56
1985-11-07	309	327	309	327	153,000	454.17
1985-11-06	308	309	308	309	14,000	429.17
1985-11-05	309	309	308	308	24,000	427.78
1985-11-02	309	309	309	309	4,000	429.17
1985-11-01	308	309	308	308	22,000	427.78
1985-10-31	308	308	308	308	15,000	427.78
1985-10-30	310	310	308	308	21,000	427.78
1985-10-29	310	311	310	310	33,000	430.56
1985-10-28	311	311	310	310	16,000	430.56
1985-10-26	310	310	310	310	17,000	430.56
1985-10-25	311	311	310	310	26,000	430.56
1985-10-24	312	315	310	310	26,000	430.56
1985-10-23	315	315	312	312	17,000	433.33
1985-10-22	313	313	310	311	32,000	431.94
1985-10-21	315	315	312	312	35,000	433.33
1985-10-19	313	313	313	313	17,000	434.72
1985-10-18	316	316	315	315	21,000	437.50
1985-10-17	318	318	316	316	34,000	438.89
1985-10-16	318	319	318	318	31,000	441.67
1985-10-15	318	320	318	318	21,000	441.67
1985-10-14	318	320	318	318	20,000	441.67
1985-10-11	315	318	315	316	16,000	438.89
1985-10-09	311	316	311	313	32,000	434.72
1985-10-08	316	320	316	320	63,000	444.44
1985-10-07	316	320	316	320	13,000	444.44
1985-10-05	311	312	310	310	28,000	430.56
1985-10-04	320	322	310	320	21,000	444.44
1985-10-03	325	325	320	325	13,000	451.39
1985-10-02	310	320	309	320	33,000	444.44
1985-09-30	310	318	308	308	35,000	427.78
1985-09-28	319	319	308	308	31,000	427.78
1985-09-27	318	323	318	318	13,000	441.67
1985-09-26	315	317	315	317	34,000	440.28
1985-09-25	315	316	307	312	165,000	433.33
1985-09-24	320	323	316	316	36,000	438.89
1985-09-21	316	320	316	316	4,000	438.89
1985-09-20	320	325	313	313	74,000	434.72
1985-09-19	315	319	315	316	36,000	438.89
1985-09-18	314	315	314	314	23,000	436.11
1985-09-17	314	315	313	313	19,000	434.72
1985-09-13	313	315	313	313	35,000	434.72
1985-09-12	317	318	313	315	52,000	437.50
1985-09-11	316	320	313	315	55,000	437.50
1985-09-10	317	317	313	313	24,000	434.72
1985-09-09	328	328	320	320	10,000	444.44
1985-09-07	315	315	315	315	8,000	437.50
1985-09-06	316	316	313	313	23,000	434.72
1985-09-05	316	316	310	311	83,000	431.94
1985-09-04	327	327	321	322	66,000	447.22
1985-09-03	330	333	326	326	30,000	452.78
1985-09-02	326	330	326	328	37,000	455.56
1985-08-31	316	330	316	330	19,000	458.33
1985-08-30	315	320	314	316	67,000	438.89
1985-08-29	318	318	313	314	29,000	436.11
1985-08-28	315	315	311	313	82,000	434.72
1985-08-27	322	322	315	315	35,000	437.50
1985-08-26	330	330	321	321	32,000	445.83
1985-08-24	318	330	318	330	21,000	458.33
1985-08-23	316	317	315	317	50,000	440.28
1985-08-22	319	319	315	315	8,000	437.50
1985-08-21	314	317	314	314	34,000	436.11
1985-08-19	314	315	313	313	37,000	434.72
1985-08-17	313	315	313	315	16,000	437.50
1985-08-16	310	315	310	312	51,000	433.33
1985-08-15	310	310	310	310	19,000	430.56
1985-08-14	310	311	310	311	17,000	431.94
1985-08-13	312	314	311	311	5,000	431.94
1985-08-12	309	315	309	315	40,000	437.50
1985-08-09	315	315	309	310	49,000	430.56
1985-08-08	316	317	315	315	15,000	437.50
1985-08-07	315	315	315	315	22,000	437.50
1985-08-06	315	315	312	315	29,000	437.50
1985-08-05	320	320	319	319	7,000	443.06
1985-08-03	320	333	320	323	20,000	448.61
1985-08-02	316	320	315	320	49,000	444.44
1985-08-01	317	320	317	320	24,000	444.44
1985-07-31	315	316	315	315	38,000	437.50
1985-07-30	327	332	315	315	38,000	437.50
1985-07-29	325	326	325	326	36,000	452.78
1985-07-27	333	334	330	334	36,000	463.89
1985-07-26	333	338	333	338	19,000	469.44
1985-07-25	338	340	333	333	41,000	462.50
1985-07-24	336	339	335	338	72,000	469.44
1985-07-23	338	340	335	335	26,000	465.28
1985-07-22	337	348	337	340	68,000	472.22
1985-07-20	342	342	339	341	46,000	473.61
1985-07-19	335	340	332	335	86,000	465.28
1985-07-18	342	342	332	332	67,000	461.11
1985-07-17	333	342	330	342	53,000	475
1985-07-16	327	330	325	330	90,000	458.33
1985-07-15	327	327	326	327	33,000	454.17
1985-07-12	336	336	325	325	111,000	451.39
1985-07-11	342	342	336	336	54,000	466.67
1985-07-10	334	340	334	335	15,000	465.28
1985-07-09	335	338	331	334	36,000	463.89
1985-07-08	340	342	340	340	29,000	472.22
1985-07-06	340	340	340	340	6,000	472.22
1985-07-05	345	345	340	340	50,000	472.22
1985-07-04	343	348	342	345	101,000	479.17
1985-07-03	337	348	337	343	66,000	476.39
1985-07-02	339	339	336	336	30,000	466.67
1985-07-01	328	335	328	330	83,000	458.33
1985-06-29	330	330	328	329	52,000	456.94
1985-06-28	335	336	325	325	65,000	451.39
1985-06-27	340	340	335	335	31,000	465.28
1985-06-26	338	339	336	336	116,000	466.67
1985-06-25	347	347	335	335	139,000	465.28
1985-06-24	349	349	342	342	37,000	475
1985-06-22	347	347	345	345	27,000	479.17
1985-06-21	346	356	346	352	45,000	488.89
1985-06-20	349	360	347	355	70,000	493.06
1985-06-19	344	346	341	346	104,000	480.56
1985-06-18	342	345	341	345	29,000	479.17
1985-06-17	342	345	342	345	5,000	479.17
1985-06-15	343	345	341	341	27,000	473.61
1985-06-14	350	350	340	343	32,000	476.39
1985-06-13	341	348	340	348	28,000	483.33
1985-06-12	340	341	340	341	14,000	473.61
1985-06-11	349	349	340	340	106,000	472.22
1985-06-10	349	350	347	349	61,000	484.72
1985-06-07	356	356	350	350	37,000	486.11
1985-06-06	365	368	365	365	115,000	506.94
1985-06-05	355	365	355	365	100,000	506.94
1985-06-04	356	363	355	355	89,000	493.06
1985-06-03	373	374	358	359	148,000	498.61
1985-06-01	371	379	371	378	312,000	525
1985-05-31	383	384	372	375	826,000	520.83
1985-05-30	363	381	362	375	1,083,000	520.83
1985-05-29	363	365	356	360	334,000	500
1985-05-28	365	365	355	365	276,000	506.94
1985-05-27	369	369	360	365	275,000	506.94
1985-05-25	358	372	353	372	615,000	516.67
1985-05-24	359	359	350	354	378,000	491.67
1985-05-23	351	364	340	364	465,000	505.56
1985-05-22	339	353	339	353	371,000	490.28
1985-05-21	339	339	335	337	50,000	468.06
1985-05-20	340	340	328	339	36,000	470.83
1985-05-18	326	327	325	326	41,000	452.78
1985-05-17	330	330	321	321	63,000	445.83
1985-05-16	335	335	325	330	39,000	458.33
1985-05-15	340	347	335	345	174,000	479.17
1985-05-14	343	343	330	330	171,000	458.33
1985-05-13	338	353	338	338	225,000	469.44
1985-05-10	335	336	326	333	222,000	462.50
1985-05-09	326	327	324	325	88,000	451.39
1985-05-08	313	323	310	323	73,000	448.61
1985-05-07	310	311	308	308	37,000	427.78
1985-05-04	304	310	304	306	30,000	425
1985-05-02	305	306	302	303	98,000	420.83
1985-05-01	308	308	304	304	47,000	422.22
1985-04-30	306	306	302	304	73,000	422.22
1985-04-25	306	310	305	306	83,000	425
1985-04-24	315	315	305	305	21,000	423.61
1985-04-23	310	310	309	310	18,000	430.56
1985-04-22	305	309	305	309	40,000	429.17
1985-04-20	309	320	305	305	19,000	423.61
1985-04-19	304	309	302	309	19,000	429.17
1985-04-18	307	311	305	305	48,000	423.61
1985-04-17	304	311	304	305	55,000	423.61
1985-04-16	319	319	312	312	19,000	433.33
1985-04-15	325	327	316	316	22,000	438.89
1985-04-12	323	325	320	323	27,000	448.61
1985-04-11	327	328	320	320	37,000	444.44
1985-04-10	330	330	325	327	43,000	454.17
1985-04-09	320	325	320	325	19,000	451.39
1985-04-08	324	325	320	320	21,000	444.44
1985-04-06	316	320	316	320	20,000	444.44
1985-04-05	317	320	316	317	25,000	440.28
1985-04-04	316	318	316	316	22,000	438.89
1985-04-03	318	319	315	315	32,000	437.50
1985-04-02	320	325	320	325	33,000	451.39
1985-04-01	325	330	320	327	19,000	454.17
1985-03-30	325	325	321	325	9,000	451.39
1985-03-29	320	324	320	321	25,000	445.83
1985-03-28	315	325	312	320	49,000	444.44
1985-03-27	305	314	305	310	22,000	430.56
1985-03-26	300	307	300	301	147,000	418.06
1985-03-25	315	318	305	310	50,000	430.56
1985-03-23	318	320	316	318	24,000	441.67
1985-03-22	312	320	311	319	29,000	443.06
1985-03-20	307	312	307	311	111,000	431.94
1985-03-19	310	310	308	308	58,000	427.78
1985-03-18	311	315	308	308	73,000	427.78
1985-03-16	311	312	306	306	68,000	425
1985-03-15	316	316	315	315	98,000	437.50
1985-03-14	318	318	316	316	62,000	438.89
1985-03-13	318	318	317	318	81,000	441.67
1985-03-12	318	322	317	318	33,000	441.67
1985-03-11	319	322	319	319	26,000	443.06
1985-03-08	320	322	318	319	47,000	443.06
1985-03-07	320	325	318	320	70,000	444.44
1985-03-06	320	320	316	320	118,000	444.44
1985-03-05	325	325	316	316	163,000	438.89
1985-03-04	331	331	327	327	67,000	454.17
1985-03-02	330	335	327	327	66,000	454.17
1985-03-01	325	335	325	329	172,000	456.94
1985-02-28	332	336	330	330	127,000	458.33
1985-02-27	335	340	332	335	92,000	465.28
1985-02-26	339	343	335	335	68,000	465.28
1985-02-25	331	337	331	337	113,000	468.06
1985-02-23	340	343	336	338	46,000	469.44
1985-02-22	345	346	339	343	97,000	476.39
1985-02-21	352	355	338	338	125,000	469.44
1985-02-20	365	365	354	357	367,000	495.83
1985-02-19	357	366	350	366	233,000	508.33
1985-02-18	336	345	336	345	61,000	479.17
1985-02-16	336	339	335	339	44,000	470.83
1985-02-15	339	339	336	336	48,000	466.67
1985-02-14	335	340	335	340	37,000	472.22
1985-02-13	335	337	335	335	35,000	465.28
1985-02-12	335	340	333	340	43,000	472.22
1985-02-08	335	340	335	335	68,000	465.28
1985-02-07	339	339	335	335	69,000	465.28
1985-02-06	340	340	335	337	44,000	468.06
1985-02-05	331	340	330	335	79,000	465.28
1985-02-04	340	340	332	332	80,000	461.11
1985-02-02	336	340	330	330	119,000	458.33
1985-02-01	343	345	340	340	61,000	472.22
1985-01-31	346	346	342	342	68,000	475
1985-01-30	347	350	345	346	66,000	480.56
1985-01-29	350	350	345	346	106,000	480.56
1985-01-28	342	350	342	342	108,000	475
1985-01-26	344	348	340	340	109,000	472.22
1985-01-25	345	350	343	344	58,000	477.78
1985-01-24	356	356	343	350	77,000	486.11
1985-01-23	364	364	355	355	89,000	493.06
1985-01-22	361	361	355	360	61,000	500
1985-01-21	365	368	355	355	99,000	493.06
1985-01-19	361	368	355	360	95,000	500
1985-01-18	365	365	360	360	133,000	500
1985-01-17	366	373	364	365	72,000	506.94
1985-01-16	373	373	360	361	119,000	501.39
1985-01-14	368	375	365	373	188,000	518.06
1985-01-11	362	370	360	368	142,000	511.11
1985-01-10	371	371	355	359	148,000	498.61
1985-01-09	367	373	367	370	277,000	513.89
1985-01-08	374	376	365	367	245,000	509.72
1985-01-07	379	379	365	373	310,000	518.06
1985-01-05	374	379	368	375	432,000	520.83
1985-01-04	360	380	358	380	570,000	527.78

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