8059 第一実業(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	325	326	325	325	15,000	451.39
1986-12-26	320	322	320	322	22,000	447.22
1986-12-25	321	335	321	335	44,000	465.28
1986-12-24	320	323	320	322	37,000	447.22
1986-12-23	331	335	320	321	76,000	445.83
1986-12-22	335	336	331	335	55,000	465.28
1986-12-19	335	336	333	336	18,000	466.67
1986-12-18	336	336	336	336	17,000	466.67
1986-12-17	336	340	336	336	32,000	466.67
1986-12-16	337	340	336	336	27,000	466.67
1986-12-15	336	336	336	336	33,000	466.67
1986-12-12	341	345	336	336	38,000	466.67
1986-12-11	341	345	341	341	53,000	473.61
1986-12-10	337	341	337	341	35,000	473.61
1986-12-09	340	345	340	341	27,000	473.61
1986-12-08	340	345	339	339	42,000	470.83
1986-12-06	338	339	338	339	24,000	470.83
1986-12-05	338	339	337	338	39,000	469.44
1986-12-04	339	340	338	338	30,000	469.44
1986-12-03	338	338	336	338	36,000	469.44
1986-12-02	336	340	331	333	29,000	462.50
1986-12-01	335	339	333	337	58,000	468.06
1986-11-29	331	335	331	335	33,000	465.28
1986-11-28	330	332	326	330	13,000	458.33
1986-11-27	333	335	326	332	34,000	461.11
1986-11-26	337	338	332	332	20,000	461.11
1986-11-25	335	338	332	338	10,000	469.44
1986-11-22	331	332	331	332	14,000	461.11
1986-11-21	340	345	331	331	33,000	459.72
1986-11-20	338	338	336	338	11,000	469.44
1986-11-19	341	342	336	336	7,000	466.67
1986-11-18	340	347	336	345	14,000	479.17
1986-11-17	338	339	335	336	12,000	466.67
1986-11-14	338	344	338	344	17,000	477.78
1986-11-13	330	338	330	338	45,000	469.44
1986-11-12	345	345	325	325	31,000	451.39
1986-11-11	345	345	338	338	14,000	469.44
1986-11-10	330	351	330	331	59,000	459.72
1986-11-07	322	330	322	330	26,000	458.33
1986-11-06	321	325	321	321	33,000	445.83
1986-11-05	322	322	321	321	8,000	445.83
1986-11-04	321	325	320	320	53,000	444.44
1986-11-01	325	329	320	320	12,000	444.44
1986-10-31	329	330	329	329	25,000	456.94
1986-10-30	320	330	320	329	62,000	456.94
1986-10-29	320	320	320	320	34,000	444.44
1986-10-28	321	321	320	320	34,000	444.44
1986-10-27	320	320	320	320	34,000	444.44
1986-10-25	325	325	320	320	8,000	444.44
1986-10-24	321	321	321	321	19,000	445.83
1986-10-23	291	300	291	298	22,000	413.89
1986-10-22	300	300	290	290	51,000	402.78
1986-10-21	305	310	300	300	62,000	416.67
1986-10-20	315	315	306	306	22,000	425
1986-10-17	315	315	310	310	16,000	430.56
1986-10-16	315	315	308	308	36,000	427.78
1986-10-15	330	330	320	320	17,000	444.44
1986-10-14	328	330	325	325	10,000	451.39
1986-10-13	330	330	329	330	20,000	458.33
1986-10-09	326	334	326	330	37,000	458.33
1986-10-08	330	330	320	320	15,000	444.44
1986-10-07	320	320	316	319	24,000	443.06
1986-10-06	311	326	311	316	34,000	438.89
1986-10-04	310	310	303	305	56,000	423.61
1986-10-03	310	310	302	305	76,000	423.61
1986-10-02	310	310	309	310	32,000	430.56
1986-10-01	312	315	310	310	78,000	430.56
1986-09-30	311	311	310	311	39,000	431.94
1986-09-29	331	331	330	331	27,000	459.72
1986-09-27	334	334	330	330	34,000	458.33
1986-09-26	338	340	333	333	43,000	462.50
1986-09-25	343	343	335	336	43,000	466.67
1986-09-24	332	339	332	338	26,000	469.44
1986-09-22	330	340	330	332	81,000	461.11
1986-09-18	340	340	330	333	47,000	462.50
1986-09-17	345	345	340	343	46,000	476.39
1986-09-16	346	349	346	349	27,000	484.72
1986-09-12	350	355	340	355	100,000	493.06
1986-09-11	355	370	355	366	31,000	508.33
1986-09-10	366	366	350	350	74,000	486.11
1986-09-09	370	370	365	365	31,000	506.94
1986-09-08	375	376	371	375	47,000	520.83
1986-09-06	375	387	375	386	104,000	536.11
1986-09-05	364	367	357	357	33,000	495.83
1986-09-04	365	365	355	365	44,000	506.94
1986-09-03	360	367	354	367	45,000	509.72
1986-09-02	360	365	360	365	26,000	506.94
1986-09-01	352	360	352	353	66,000	490.28
1986-08-30	354	355	350	351	96,000	487.50
1986-08-29	360	361	355	360	37,000	500
1986-08-28	370	370	360	360	54,000	500
1986-08-27	371	372	370	370	94,000	513.89
1986-08-26	374	374	372	374	33,000	519.44
1986-08-25	374	374	371	371	84,000	515.28
1986-08-23	370	380	370	371	63,000	515.28
1986-08-22	380	381	370	370	67,000	513.89
1986-08-21	400	400	393	393	120,000	545.83
1986-08-20	397	402	397	401	115,000	556.94
1986-08-19	395	402	393	396	64,000	550
1986-08-18	400	407	392	402	107,000	558.33
1986-08-15	410	410	400	402	61,000	558.33
1986-08-14	390	415	387	415	84,000	576.39
1986-08-13	387	387	380	380	121,000	527.78
1986-08-12	390	390	387	387	58,000	537.50
1986-08-11	387	393	380	382	69,000	530.56
1986-08-08	405	406	392	392	68,000	544.44
1986-08-07	404	404	395	400	64,000	555.56
1986-08-06	381	395	380	394	53,000	547.22
1986-08-05	390	391	377	391	62,000	543.06
1986-08-04	402	402	390	390	39,000	541.67
1986-08-02	381	402	380	402	60,000	558.33
1986-08-01	375	384	370	378	148,000	525
1986-07-31	375	384	374	375	152,000	520.83
1986-07-30	395	400	374	374	89,000	519.44
1986-07-29	410	412	395	396	67,000	550
1986-07-28	417	420	412	412	91,000	572.22
1986-07-26	425	430	415	415	98,000	576.39
1986-07-25	435	440	425	425	73,000	590.28
1986-07-24	430	435	426	435	49,000	604.17
1986-07-23	426	431	422	431	62,000	598.61
1986-07-22	426	430	421	422	77,000	586.11
1986-07-21	444	445	411	411	119,000	570.83
1986-07-19	445	450	437	440	120,000	611.11
1986-07-18	439	439	428	435	157,000	604.17
1986-07-17	439	445	432	435	130,000	604.17
1986-07-16	450	450	438	438	141,000	608.33
1986-07-15	449	453	445	445	101,000	618.06
1986-07-14	450	455	450	450	53,000	625
1986-07-11	448	448	438	438	108,000	608.33
1986-07-10	445	448	437	438	128,000	608.33
1986-07-09	456	459	449	449	238,000	623.61
1986-07-08	459	460	448	451	315,000	626.39
1986-07-07	455	469	451	469	307,000	651.39
1986-07-05	449	460	445	450	365,000	625
1986-07-04	441	450	435	448	344,000	622.22
1986-07-03	430	445	430	431	224,000	598.61
1986-07-02	432	435	430	435	110,000	604.17
1986-07-01	431	439	430	430	146,000	597.22
1986-06-30	430	435	430	430	83,000	597.22
1986-06-28	440	440	426	440	56,000	611.11
1986-06-27	421	450	421	450	273,000	625
1986-06-26	430	430	420	421	213,000	584.72
1986-06-25	440	440	430	430	89,000	597.22
1986-06-24	441	450	426	444	221,000	616.67
1986-06-23	451	460	446	446	336,000	619.44
1986-06-21	467	468	450	450	558,000	625
1986-06-20	450	468	445	462	1,503,001	641.67
1986-06-19	447	454	447	450	630,000	625
1986-06-18	435	449	435	442	598,000	613.89
1986-06-17	425	430	420	430	252,000	597.22
1986-06-16	434	440	418	422	286,000	586.11
1986-06-13	443	444	430	437	534,000	606.94
1986-06-12	454	454	435	444	574,000	616.67
1986-06-11	450	460	445	455	3,373,001	631.94
1986-06-10	429	450	415	445	3,854,002	618.06
1986-06-09	409	430	408	430	2,093,001	597.22
1986-06-07	408	420	402	408	2,127,001	566.67
1986-06-06	370	405	370	405	1,217,000	562.50
1986-06-05	370	372	368	368	125,000	511.11
1986-06-04	372	372	360	360	120,000	500
1986-06-03	372	372	365	371	195,000	515.28
1986-06-02	364	378	362	372	239,000	516.67
1986-05-31	353	355	352	355	128,000	493.06
1986-05-30	350	353	350	350	57,000	486.11
1986-05-29	349	350	347	350	93,000	486.11
1986-05-28	351	352	348	348	58,000	483.33
1986-05-27	349	354	347	350	48,000	486.11
1986-05-26	347	350	347	347	30,000	481.94
1986-05-24	348	350	342	342	61,000	475
1986-05-23	349	349	344	348	61,000	483.33
1986-05-22	349	349	344	344	44,000	477.78
1986-05-21	350	350	342	348	40,000	483.33
1986-05-20	348	352	345	352	56,000	488.89
1986-05-19	348	350	345	350	42,000	486.11
1986-05-17	350	350	348	348	24,000	483.33
1986-05-16	355	355	350	350	59,000	486.11
1986-05-15	363	364	355	355	116,000	493.06
1986-05-14	360	364	360	364	161,000	505.56
1986-05-13	355	363	353	358	214,000	497.22
1986-05-12	346	359	346	350	169,000	486.11
1986-05-09	334	348	333	345	106,000	479.17
1986-05-08	336	336	331	333	63,000	462.50
1986-05-07	337	340	331	335	87,000	465.28
1986-05-06	336	337	335	337	55,000	468.06
1986-05-02	335	339	335	336	58,000	466.67
1986-05-01	339	339	335	336	89,000	466.67
1986-04-30	339	348	339	339	70,000	470.83
1986-04-28	331	335	331	335	37,000	465.28
1986-04-26	331	336	331	331	28,000	459.72
1986-04-25	333	333	330	330	35,000	458.33
1986-04-24	339	339	335	335	52,000	465.28
1986-04-23	339	340	333	335	69,000	465.28
1986-04-22	338	340	338	338	62,000	469.44
1986-04-21	331	335	330	333	33,000	462.50
1986-04-19	327	330	327	328	34,000	455.56
1986-04-18	327	328	327	327	114,000	454.17
1986-04-17	329	330	326	328	104,000	455.56
1986-04-16	329	329	326	328	55,000	455.56
1986-04-15	331	331	327	329	140,000	456.94
1986-04-14	328	331	327	331	63,000	459.72
1986-04-11	327	327	326	327	40,000	454.17
1986-04-10	330	332	327	327	33,000	454.17
1986-04-09	329	333	325	325	295,000	451.39
1986-04-08	326	331	325	330	11,000	458.33
1986-04-07	330	331	321	321	53,000	445.83
1986-04-05	331	332	330	330	44,000	458.33
1986-04-04	332	332	330	330	67,000	458.33
1986-04-03	331	335	331	332	29,000	461.11
1986-04-02	331	335	331	331	25,000	459.72
1986-04-01	330	331	329	330	93,000	458.33
1986-03-31	328	336	328	335	28,000	465.28
1986-03-29	321	330	321	327	81,000	454.17
1986-03-28	325	325	321	324	57,000	450
1986-03-27	325	330	320	325	88,000	451.39
1986-03-26	316	323	315	318	206,000	441.67
1986-03-25	327	330	315	315	271,000	437.50
1986-03-24	331	333	326	327	97,000	454.17
1986-03-22	337	338	331	333	77,000	462.50
1986-03-20	340	345	336	338	116,000	469.44
1986-03-19	344	345	340	340	105,000	472.22
1986-03-18	347	347	345	345	114,000	479.17
1986-03-17	352	355	349	351	110,000	487.50
1986-03-15	355	355	350	355	65,000	493.06
1986-03-14	350	357	347	347	212,000	481.94
1986-03-13	359	359	355	355	98,000	493.06
1986-03-12	354	360	353	359	235,000	498.61
1986-03-11	351	355	350	353	57,000	490.28
1986-03-10	353	358	347	347	223,000	481.94
1986-03-07	355	365	355	365	90,000	506.94
1986-03-06	365	365	350	350	133,000	486.11
1986-03-05	353	357	350	355	189,000	493.06
1986-03-04	351	359	351	353	148,000	490.28
1986-03-03	356	360	352	360	125,000	500
1986-03-01	351	355	346	351	61,000	487.50
1986-02-28	357	357	340	340	276,000	472.22
1986-02-27	357	358	352	355	88,000	493.06
1986-02-26	355	360	355	356	79,000	494.44
1986-02-25	360	361	357	360	63,000	500
1986-02-24	362	365	355	356	81,000	494.44
1986-02-22	370	370	362	362	52,000	502.78
1986-02-21	354	365	354	365	63,000	506.94
1986-02-20	355	355	350	351	98,000	487.50
1986-02-19	360	365	350	350	92,000	486.11
1986-02-18	360	365	358	360	60,000	500
1986-02-17	375	375	367	367	154,000	509.72
1986-02-15	377	380	371	371	62,000	515.28
1986-02-14	380	380	372	379	81,000	526.39
1986-02-13	386	386	372	380	161,000	527.78
1986-02-12	375	390	370	371	214,000	515.28
1986-02-10	374	375	367	370	151,000	513.89
1986-02-07	370	372	365	370	69,000	513.89
1986-02-06	368	373	365	370	77,000	513.89
1986-02-05	374	374	365	370	72,000	513.89
1986-02-04	363	371	360	370	116,000	513.89
1986-02-03	351	374	351	358	228,000	497.22
1986-02-01	349	352	347	347	46,000	481.94
1986-01-31	350	350	347	347	69,000	481.94
1986-01-30	350	352	348	348	30,000	483.33
1986-01-29	354	356	349	349	70,000	484.72
1986-01-28	356	356	352	354	79,000	491.67
1986-01-27	360	365	356	356	129,000	494.44
1986-01-25	355	360	352	355	22,000	493.06
1986-01-24	355	360	347	347	69,000	481.94
1986-01-23	347	372	347	372	72,000	516.67
1986-01-22	350	354	348	348	70,000	483.33
1986-01-21	358	358	350	350	126,000	486.11
1986-01-20	369	369	350	353	139,000	490.28
1986-01-18	366	370	365	365	64,000	506.94
1986-01-17	370	378	365	365	147,000	506.94
1986-01-16	381	383	368	369	175,000	512.50
1986-01-14	385	385	367	383	206,000	531.94
1986-01-13	387	394	381	382	382,000	530.56
1986-01-10	397	397	385	386	629,000	536.11
1986-01-09	377	404	377	396	2,148,001	550
1986-01-08	385	388	375	375	728,000	520.83
1986-01-07	395	397	384	388	1,743,001	538.89
1986-01-06	380	390	378	383	1,903,001	531.94
1986-01-04	362	380	360	380	606,000	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