8059 第一実業(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	410	427	410	427	128,000	593.06
1987-12-26	430	435	430	435	56,000	604.17
1987-12-25	440	440	421	430	43,000	597.22
1987-12-24	446	446	435	435	108,000	604.17
1987-12-23	460	460	451	451	91,000	626.39
1987-12-22	464	464	460	460	70,000	638.89
1987-12-21	452	468	451	468	53,000	650
1987-12-18	462	465	451	451	61,000	626.39
1987-12-17	470	473	461	461	57,000	640.28
1987-12-16	484	484	469	469	149,000	651.39
1987-12-15	456	485	452	485	370,000	673.61
1987-12-14	454	457	443	457	55,000	634.72
1987-12-11	438	459	438	459	100,000	637.50
1987-12-10	444	447	440	447	43,000	620.83
1987-12-09	425	439	425	439	75,000	609.72
1987-12-08	437	437	423	430	14,000	597.22
1987-12-07	436	439	427	438	30,000	608.33
1987-12-05	420	436	420	436	19,000	605.56
1987-12-04	430	430	420	425	17,000	590.28
1987-12-03	434	440	431	431	53,000	598.61
1987-12-02	409	435	409	435	79,000	604.17
1987-12-01	422	424	422	423	20,000	587.50
1987-11-30	420	425	420	424	10,000	588.89
1987-11-28	413	415	413	413	17,000	573.61
1987-11-27	416	425	415	425	6,000	590.28
1987-11-26	420	425	410	410	9,000	569.44
1987-11-25	404	420	404	420	22,000	583.33
1987-11-24	414	414	401	401	14,000	556.94
1987-11-20	420	420	414	414	8,000	575
1987-11-18	423	425	423	423	20,000	587.50
1987-11-17	425	425	422	423	6,000	587.50
1987-11-16	420	429	420	429	14,000	595.83
1987-11-13	400	415	400	414	9,000	575
1987-11-12	391	396	391	393	6,000	545.83
1987-11-11	400	402	386	390	64,000	541.67
1987-11-10	402	402	400	400	38,000	555.56
1987-11-09	420	420	402	402	38,000	558.33
1987-11-07	434	434	421	425	66,000	590.28
1987-11-06	430	440	420	430	40,000	597.22
1987-11-05	434	439	430	430	180,000	597.22
1987-11-04	425	434	425	434	25,000	602.78
1987-11-02	425	439	420	439	35,000	609.72
1987-10-31	410	420	410	420	28,000	583.33
1987-10-30	406	410	400	410	69,000	569.44
1987-10-29	405	415	405	406	73,000	563.89
1987-10-28	406	416	406	410	45,000	569.44
1987-10-27	400	403	394	400	45,000	555.56
1987-10-26	420	420	394	404	97,000	561.11
1987-10-24	425	430	420	425	101,000	590.28
1987-10-23	430	430	425	425	211,000	590.28
1987-10-22	460	466	447	450	210,000	625
1987-10-21	430	442	430	442	66,000	613.89
1987-10-19	483	490	483	485	61,000	673.61
1987-10-16	505	508	501	508	106,000	705.56
1987-10-15	506	514	506	506	91,000	702.78
1987-10-14	527	527	514	514	211,000	713.89
1987-10-13	517	528	515	527	119,000	731.94
1987-10-12	525	528	510	511	76,000	709.72
1987-10-09	524	525	510	519	147,000	720.83
1987-10-08	528	530	501	525	212,000	729.17
1987-10-07	500	530	500	528	406,000	733.33
1987-10-06	517	540	507	520	886,000	722.22
1987-10-05	510	512	501	507	274,000	704.17
1987-10-03	518	518	503	510	424,000	708.33
1987-10-02	477	520	474	518	656,000	719.44
1987-10-01	485	486	473	475	361,000	659.72
1987-09-30	475	490	474	485	828,000	673.61
1987-09-29	465	468	455	465	591,000	645.83
1987-09-28	465	465	455	465	37,000	645.83
1987-09-26	453	465	453	465	60,000	645.83
1987-09-25	445	450	445	447	87,000	620.83
1987-09-24	458	458	445	445	87,000	618.06
1987-09-22	460	460	450	458	93,000	636.11
1987-09-21	455	460	453	453	52,000	629.17
1987-09-18	453	454	450	453	69,000	629.17
1987-09-17	448	454	448	453	50,000	629.17
1987-09-16	456	456	450	450	81,000	625
1987-09-14	457	457	445	451	49,000	626.39
1987-09-11	451	459	450	457	41,000	634.72
1987-09-10	455	455	450	450	49,000	625
1987-09-09	455	460	455	455	51,000	631.94
1987-09-08	460	460	450	455	46,000	631.94
1987-09-07	465	469	460	460	56,000	638.89
1987-09-05	465	470	465	465	89,000	645.83
1987-09-04	466	466	462	465	52,000	645.83
1987-09-03	460	470	460	466	93,000	647.22
1987-09-02	463	465	460	460	76,000	638.89
1987-09-01	462	465	460	463	86,000	643.06
1987-08-31	475	475	460	460	70,000	638.89
1987-08-29	475	475	466	473	51,000	656.94
1987-08-28	485	485	465	465	169,000	645.83
1987-08-27	474	485	471	485	587,000	673.61
1987-08-26	472	473	462	471	327,000	654.17
1987-08-25	450	474	448	474	328,000	658.33
1987-08-24	446	450	444	444	60,000	616.67
1987-08-21	441	450	440	445	31,000	618.06
1987-08-20	441	450	441	442	80,000	613.89
1987-08-19	445	445	438	440	36,000	611.11
1987-08-18	438	440	431	440	76,000	611.11
1987-08-17	441	450	438	438	35,000	608.33
1987-08-14	443	443	440	440	44,000	611.11
1987-08-13	442	442	441	442	39,000	613.89
1987-08-12	458	458	451	455	69,000	631.94
1987-08-11	455	458	451	458	165,000	636.11
1987-08-10	459	459	452	455	82,000	631.94
1987-08-07	458	460	450	458	147,000	636.11
1987-08-06	450	460	450	458	453,000	636.11
1987-08-05	432	450	432	450	125,000	625
1987-08-04	435	435	431	431	34,000	598.61
1987-08-03	435	440	431	435	53,000	604.17
1987-08-01	431	440	431	440	28,000	611.11
1987-07-31	431	435	430	430	65,000	597.22
1987-07-30	450	450	435	438	81,000	608.33
1987-07-29	449	455	445	450	497,000	625
1987-07-28	419	434	419	434	66,000	602.78
1987-07-27	424	424	410	410	32,000	569.44
1987-07-25	410	425	410	425	14,000	590.28
1987-07-24	411	411	406	406	59,000	563.89
1987-07-23	415	420	405	410	50,000	569.44
1987-07-22	430	434	420	420	106,000	583.33
1987-07-21	429	434	425	430	92,000	597.22
1987-07-20	451	451	444	444	174,000	616.67
1987-07-17	445	455	445	452	360,000	627.78
1987-07-16	441	457	441	450	409,000	625
1987-07-15	447	458	441	449	819,000	623.61
1987-07-14	441	448	433	447	591,000	620.83
1987-07-13	422	439	421	431	579,000	598.61
1987-07-10	400	417	400	417	166,000	579.17
1987-07-08	400	400	393	398	35,000	552.78
1987-07-07	400	400	390	390	30,000	541.67
1987-07-06	406	406	399	400	34,000	555.56
1987-07-04	405	406	400	402	39,000	558.33
1987-07-03	405	410	400	406	85,000	563.89
1987-07-02	400	405	391	405	33,000	562.50
1987-07-01	390	390	385	390	57,000	541.67
1987-06-30	385	395	385	386	36,000	536.11
1987-06-29	401	405	390	390	84,000	541.67
1987-06-27	398	400	395	398	32,000	552.78
1987-06-26	401	406	398	400	71,000	555.56
1987-06-25	408	410	401	401	28,000	556.94
1987-06-24	392	396	391	393	31,000	545.83
1987-06-23	398	398	391	391	44,000	543.06
1987-06-22	415	415	398	398	82,000	552.78
1987-06-19	415	420	408	410	87,000	569.44
1987-06-18	430	430	413	413	169,000	573.61
1987-06-17	410	430	408	430	473,000	597.22
1987-06-16	395	400	391	400	77,000	555.56
1987-06-15	399	400	392	392	30,000	544.44
1987-06-12	405	410	395	395	91,000	548.61
1987-06-11	396	403	396	400	48,000	555.56
1987-06-10	402	402	396	400	62,000	555.56
1987-06-09	405	407	397	402	83,000	558.33
1987-06-08	407	410	400	400	150,000	555.56
1987-06-06	403	413	396	410	141,000	569.44
1987-06-05	397	400	393	398	195,000	552.78
1987-06-04	390	399	390	391	208,000	543.06
1987-06-03	389	390	382	390	32,000	541.67
1987-06-02	386	392	383	390	90,000	541.67
1987-06-01	389	390	382	382	83,000	530.56
1987-05-30	385	389	381	384	120,000	533.33
1987-05-29	375	385	375	384	122,000	533.33
1987-05-28	373	375	370	375	46,000	520.83
1987-05-27	370	370	365	368	48,000	511.11
1987-05-26	379	379	369	370	26,000	513.89
1987-05-25	370	371	370	370	24,000	513.89
1987-05-23	365	365	361	361	11,000	501.39
1987-05-22	378	379	366	375	25,000	520.83
1987-05-21	369	379	365	379	63,000	526.39
1987-05-20	371	372	365	370	40,000	513.89
1987-05-19	375	379	372	372	85,000	516.67
1987-05-18	375	378	370	375	37,000	520.83
1987-05-15	375	391	375	380	265,000	527.78
1987-05-14	363	370	361	370	92,000	513.89
1987-05-13	364	365	358	363	74,000	504.17
1987-05-12	360	364	355	355	82,000	493.06
1987-05-11	350	379	350	365	156,000	506.94
1987-05-08	340	350	340	342	42,000	475
1987-05-07	335	350	335	350	35,000	486.11
1987-05-06	333	345	332	335	21,000	465.28
1987-05-02	331	331	330	330	16,000	458.33
1987-05-01	333	340	333	340	7,000	472.22
1987-04-30	328	334	327	328	21,000	455.56
1987-04-28	340	350	332	332	41,000	461.11
1987-04-27	340	340	336	336	31,000	466.67
1987-04-25	337	337	336	336	22,000	466.67
1987-04-24	340	340	337	337	19,000	468.06
1987-04-23	350	350	340	340	81,000	472.22
1987-04-22	351	351	350	350	39,000	486.11
1987-04-21	351	355	350	350	95,000	486.11
1987-04-20	350	351	350	351	21,000	487.50
1987-04-17	350	355	350	350	16,000	486.11
1987-04-16	348	355	348	349	33,000	484.72
1987-04-15	357	357	350	353	20,000	490.28
1987-04-14	346	359	346	350	42,000	486.11
1987-04-13	348	360	346	346	46,000	480.56
1987-04-10	346	352	346	350	16,000	486.11
1987-04-09	350	350	346	346	36,000	480.56
1987-04-08	350	355	345	346	25,000	480.56
1987-04-07	358	359	350	350	23,000	486.11
1987-04-06	351	360	351	359	20,000	498.61
1987-04-04	350	350	346	346	22,000	480.56
1987-04-03	345	345	340	341	21,000	473.61
1987-04-02	336	340	335	340	35,000	472.22
1987-04-01	338	340	330	330	27,000	458.33
1987-03-31	345	350	335	335	35,000	465.28
1987-03-30	350	355	350	351	37,000	487.50
1987-03-28	351	357	350	357	17,000	495.83
1987-03-27	354	354	350	350	25,000	486.11
1987-03-26	370	375	365	368	64,000	511.11
1987-03-25	374	377	370	375	92,000	520.83
1987-03-24	375	380	361	378	163,000	525
1987-03-23	357	385	357	375	220,000	520.83
1987-03-20	348	352	348	352	49,000	488.89
1987-03-19	345	351	340	343	84,000	476.39
1987-03-18	341	345	330	345	75,000	479.17
1987-03-17	340	344	340	340	39,000	472.22
1987-03-16	340	343	340	343	49,000	476.39
1987-03-13	340	343	340	340	21,000	472.22
1987-03-12	340	345	340	340	85,000	472.22
1987-03-11	340	340	340	340	29,000	472.22
1987-03-10	340	345	340	340	30,000	472.22
1987-03-09	350	354	350	350	74,000	486.11
1987-03-07	345	355	344	350	85,000	486.11
1987-03-06	340	349	340	348	69,000	483.33
1987-03-05	341	348	341	343	97,000	476.39
1987-03-04	328	340	328	340	112,000	472.22
1987-03-03	325	330	325	325	34,000	451.39
1987-03-02	330	330	325	325	34,000	451.39
1987-02-28	333	337	330	330	33,000	458.33
1987-02-27	335	335	331	333	40,000	462.50
1987-02-26	336	339	335	335	31,000	465.28
1987-02-25	335	335	335	335	11,000	465.28
1987-02-23	330	340	330	340	73,000	472.22
1987-02-20	342	343	335	335	33,000	465.28
1987-02-19	343	343	330	330	112,000	458.33
1987-02-18	330	340	330	340	77,000	472.22
1987-02-17	329	330	328	328	115,000	455.56
1987-02-16	330	333	328	328	52,000	455.56
1987-02-13	329	331	329	330	30,000	458.33
1987-02-12	330	330	329	329	61,000	456.94
1987-02-10	326	330	326	329	62,000	456.94
1987-02-09	328	328	326	327	25,000	454.17
1987-02-07	330	333	326	326	7,000	452.78
1987-02-06	326	329	326	329	29,000	456.94
1987-02-05	332	336	326	326	32,000	452.78
1987-02-04	330	331	330	331	15,000	459.72
1987-02-03	325	325	325	325	4,000	451.39
1987-02-02	331	331	320	322	38,000	447.22
1987-01-31	336	340	335	335	19,000	465.28
1987-01-30	340	346	340	345	27,000	479.17
1987-01-29	345	346	325	325	37,000	451.39
1987-01-28	341	349	341	349	66,000	484.72
1987-01-27	345	347	341	341	26,000	473.61
1987-01-26	340	347	340	347	76,000	481.94
1987-01-24	333	345	333	335	43,000	465.28
1987-01-23	320	335	318	323	82,000	448.61
1987-01-22	318	318	316	317	64,000	440.28
1987-01-21	320	320	315	318	30,000	441.67
1987-01-20	320	320	310	320	67,000	444.44
1987-01-19	320	330	320	320	82,000	444.44
1987-01-16	320	321	320	320	26,000	444.44
1987-01-14	319	320	319	320	27,000	444.44
1987-01-13	324	325	319	319	33,000	443.06
1987-01-12	316	320	316	320	24,000	444.44
1987-01-09	320	320	310	316	39,000	438.89
1987-01-08	325	325	320	321	25,000	445.83
1987-01-07	325	330	325	326	46,000	452.78
1987-01-06	327	327	325	325	18,000	451.39
1987-01-05	327	334	327	327	18,000	454.17

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