8059 第一実業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	196	208	193	208	22,000	346.67
1998-12-29	190	198	190	196	23,000	326.67
1998-12-28	195	196	190	190	76,000	316.67
1998-12-25	197	198	192	195	48,000	325
1998-12-24	195	200	191	191	58,000	318.33
1998-12-22	200	200	194	199	41,000	331.67
1998-12-21	200	201	200	201	37,000	335
1998-12-18	204	204	199	200	94,000	333.33
1998-12-17	201	205	194	199	108,000	331.67
1998-12-16	210	210	200	200	61,000	333.33
1998-12-15	208	212	200	200	116,000	333.33
1998-12-14	211	225	205	208	112,000	346.67
1998-12-11	217	220	206	210	210,000	350
1998-12-10	209	224	209	224	59,000	373.33
1998-12-09	215	215	203	207	157,000	345
1998-12-08	207	216	207	216	26,000	360
1998-12-07	223	223	205	212	47,000	353.33
1998-12-04	218	219	200	219	190,000	365
1998-12-03	222	226	212	219	67,000	365
1998-12-02	230	230	220	226	49,000	376.67
1998-12-01	234	235	228	230	89,000	383.33
1998-11-30	250	250	235	243	161,000	405
1998-11-27	246	254	237	249	712,000	415
1998-11-26	210	236	208	231	446,000	385
1998-11-25	202	207	194	207	85,000	345
1998-11-24	194	197	191	192	131,000	320
1998-11-20	188	194	186	190	34,000	316.67
1998-11-19	193	198	193	193	53,000	321.67
1998-11-18	188	188	185	188	191,000	313.33
1998-11-17	188	188	187	188	38,000	313.33
1998-11-16	186	186	184	184	9,000	306.67
1998-11-13	189	189	181	185	28,000	308.33
1998-11-12	188	188	181	181	48,000	301.67
1998-11-11	189	189	188	189	16,000	315
1998-11-10	189	189	188	188	4,000	313.33
1998-11-09	188	189	188	189	9,000	315
1998-11-06	188	190	185	190	13,000	316.67
1998-11-05	205	205	191	191	24,000	318.33
1998-11-04	195	196	195	195	24,000	325
1998-11-02	182	186	182	186	7,000	310
1998-10-30	190	190	186	186	12,000	310
1998-10-29	184	195	184	195	11,000	325
1998-10-28	187	187	185	185	8,000	308.33
1998-10-27	186	188	186	187	8,000	311.67
1998-10-26	186	196	186	196	5,000	326.67
1998-10-23	190	199	185	185	108,000	308.33
1998-10-22	193	195	190	190	117,000	316.67
1998-10-21	187	193	187	190	49,000	316.67
1998-10-20	184	187	184	187	95,000	311.67
1998-10-19	186	186	184	184	20,000	306.67
1998-10-16	189	189	185	185	6,000	308.33
1998-10-15	191	191	182	184	6,000	306.67
1998-10-14	179	195	179	191	30,000	318.33
1998-10-13	190	190	179	179	40,000	298.33
1998-10-12	185	190	185	190	17,000	316.67
1998-10-09	185	185	185	185	4,000	308.33
1998-10-08	197	197	180	180	37,000	300
1998-10-07	185	195	185	195	12,000	325
1998-10-06	182	185	182	185	3,000	308.33
1998-10-05	184	194	182	182	21,000	303.33
1998-10-02	170	186	170	181	21,000	301.67
1998-10-01	190	195	171	171	56,000	285
1998-09-30	200	200	190	190	28,000	316.67
1998-09-29	200	200	182	182	10,000	303.33
1998-09-28	190	205	190	200	24,000	333.33
1998-09-25	196	196	191	191	11,000	318.33
1998-09-24	200	205	200	205	12,000	341.67
1998-09-22	198	198	196	196	17,000	326.67
1998-09-21	195	200	195	199	24,000	331.67
1998-09-18	200	205	199	205	13,000	341.67
1998-09-17	199	200	198	200	21,000	333.33
1998-09-16	200	205	199	199	17,000	331.67
1998-09-14	199	209	199	200	9,000	333.33
1998-09-11	210	210	198	199	75,000	331.67
1998-09-10	201	206	200	200	45,000	333.33
1998-09-09	205	210	200	201	96,000	335
1998-09-08	204	216	202	202	50,000	336.67
1998-09-07	200	210	199	205	90,000	341.67
1998-09-04	205	205	200	200	49,000	333.33
1998-09-03	211	211	208	208	20,000	346.67
1998-09-02	203	220	203	211	54,000	351.67
1998-09-01	199	204	199	202	39,000	336.67
1998-08-31	202	202	202	202	29,000	336.67
1998-08-28	200	203	200	202	79,000	336.67
1998-08-27	208	215	206	208	46,000	346.67
1998-08-26	215	215	210	210	31,000	350
1998-08-25	215	223	210	215	60,000	358.33
1998-08-24	220	223	215	215	46,000	358.33
1998-08-21	225	225	223	225	37,000	375
1998-08-20	225	243	223	225	41,000	375
1998-08-19	225	230	222	222	55,000	370
1998-08-18	220	230	220	222	28,000	370
1998-08-17	228	230	220	220	36,000	366.67
1998-08-14	240	240	230	230	3,000	383.33
1998-08-13	225	240	220	240	101,000	400
1998-08-12	240	240	230	230	35,000	383.33
1998-08-11	245	245	231	235	43,000	391.67
1998-08-10	242	246	241	245	21,000	408.33
1998-08-07	245	250	243	250	33,000	416.67
1998-08-06	249	249	240	241	33,000	401.67
1998-08-05	255	259	255	259	11,000	431.67
1998-08-04	253	254	245	250	43,000	416.67
1998-08-03	253	253	253	253	22,000	421.67
1998-07-31	261	265	250	253	23,000	421.67
1998-07-30	261	261	261	261	3,000	435
1998-07-29	262	262	258	258	30,000	430
1998-07-28	260	275	257	257	13,000	428.33
1998-07-27	267	267	260	260	5,000	433.33
1998-07-24	265	283	265	275	12,000	458.33
1998-07-23	276	276	270	270	10,000	450
1998-07-22	280	280	276	276	5,000	460
1998-07-21	292	292	281	281	10,000	468.33
1998-07-17	285	287	285	287	30,000	478.33
1998-07-16	277	285	277	285	58,000	475
1998-07-15	275	277	275	277	7,000	461.67
1998-07-14	280	287	270	275	9,000	458.33
1998-07-13	269	289	269	288	8,000	480
1998-07-10	290	291	290	291	23,000	485
1998-07-09	295	295	294	295	30,000	491.67
1998-07-08	298	298	291	295	50,000	491.67
1998-07-07	290	290	284	290	36,000	483.33
1998-07-06	283	290	280	290	49,000	483.33
1998-07-03	281	281	278	278	11,000	463.33
1998-07-02	280	293	278	281	82,000	468.33
1998-07-01	279	279	272	278	29,000	463.33
1998-06-30	271	279	265	275	15,000	458.33
1998-06-29	270	275	270	270	11,000	450
1998-06-26	258	258	258	258	2,000	430
1998-06-25	265	268	258	258	32,000	430
1998-06-24	247	250	245	250	11,000	416.67
1998-06-23	259	259	256	256	9,000	426.67
1998-06-22	262	262	258	258	3,000	430
1998-06-19	255	265	254	265	19,000	441.67
1998-06-18	251	255	250	255	19,000	425
1998-06-17	240	245	240	241	18,000	401.67
1998-06-16	246	246	220	235	87,000	391.67
1998-06-15	250	251	246	246	37,000	410
1998-06-12	251	259	250	250	34,000	416.67
1998-06-11	251	251	250	250	20,000	416.67
1998-06-10	250	250	250	250	1,000	416.67
1998-06-08	251	261	250	261	8,000	435
1998-06-05	256	256	250	250	22,000	416.67
1998-06-04	253	253	253	253	10,000	421.67
1998-06-03	253	255	253	255	8,000	425
1998-06-02	251	252	250	252	44,000	420
1998-06-01	262	262	250	250	15,000	416.67
1998-05-29	265	265	260	263	9,000	438.33
1998-05-28	271	271	271	271	8,000	451.67
1998-05-27	275	275	270	271	11,000	451.67
1998-05-26	280	280	275	275	13,000	458.33
1998-05-25	285	285	275	279	46,000	465
1998-05-22	270	279	270	279	40,000	465
1998-05-21	260	270	260	267	39,000	445
1998-05-20	251	255	251	255	7,000	425
1998-05-19	250	259	250	250	28,000	416.67
1998-05-18	245	247	245	247	12,000	411.67
1998-05-15	250	250	247	247	23,000	411.67
1998-05-14	248	250	248	248	21,000	413.33
1998-05-13	250	250	249	249	4,000	415
1998-05-12	250	251	249	249	30,000	415
1998-05-11	250	255	248	249	81,000	415
1998-05-08	250	250	246	248	17,000	413.33
1998-05-07	255	255	249	249	34,000	415
1998-05-06	265	265	255	255	24,000	425
1998-05-01	260	270	260	260	13,000	433.33
1998-04-30	259	259	255	255	56,000	425
1998-04-28	260	260	256	259	12,000	431.67
1998-04-27	268	268	260	260	50,000	433.33
1998-04-24	270	281	270	278	25,000	463.33
1998-04-23	270	270	260	267	128,000	445
1998-04-22	290	290	270	270	177,000	450
1998-04-21	288	288	275	288	23,000	480
1998-04-20	292	292	275	275	16,000	458.33
1998-04-17	278	280	270	272	31,000	453.33
1998-04-16	297	298	277	277	10,000	461.67
1998-04-15	282	292	282	287	6,000	478.33
1998-04-14	298	298	297	297	8,000	495
1998-04-13	299	299	299	299	6,000	498.33
1998-04-10	299	299	299	299	24,000	498.33
1998-04-09	300	300	299	299	4,000	498.33
1998-04-08	276	285	276	285	29,000	475
1998-04-07	275	278	270	275	15,000	458.33
1998-04-06	280	280	261	270	21,000	450
1998-04-03	269	273	265	265	28,000	441.67
1998-04-02	287	287	260	265	37,000	441.67
1998-04-01	298	298	280	288	52,000	480
1998-03-31	320	320	296	298	33,000	496.67
1998-03-30	329	329	315	315	35,000	525
1998-03-27	329	329	320	320	8,000	533.33
1998-03-26	330	330	325	325	12,000	541.67
1998-03-25	330	330	320	320	27,000	533.33
1998-03-24	320	333	319	333	95,000	555
1998-03-23	324	324	320	320	36,000	533.33
1998-03-20	320	320	318	318	15,000	530
1998-03-19	321	322	321	321	16,000	535
1998-03-18	329	329	321	321	15,000	535
1998-03-17	321	322	320	321	14,000	535
1998-03-16	321	329	320	320	32,000	533.33
1998-03-13	315	329	312	329	32,000	548.33
1998-03-12	322	322	312	318	32,000	530
1998-03-11	335	335	310	318	50,000	530
1998-03-10	327	327	327	327	21,000	545
1998-03-09	333	339	325	327	36,000	545
1998-03-06	332	339	332	333	46,000	555
1998-03-05	349	355	332	332	394,000	553.33
1998-03-04	325	354	325	347	547,000	578.33
1998-03-03	318	327	311	325	88,000	541.67
1998-03-02	311	311	301	309	130,000	515
1998-02-27	304	310	300	301	78,000	501.67
1998-02-26	299	305	291	304	91,000	506.67
1998-02-25	285	299	280	299	54,000	498.33
1998-02-24	282	289	279	285	44,000	475
1998-02-23	293	293	290	290	5,000	483.33
1998-02-20	301	306	295	300	58,000	500
1998-02-19	305	310	305	310	35,000	516.67
1998-02-18	315	315	305	310	23,000	516.67
1998-02-17	315	315	310	315	46,000	525
1998-02-16	310	315	305	315	72,000	525
1998-02-13	320	320	310	320	123,000	533.33
1998-02-12	325	329	317	320	281,000	533.33
1998-02-10	316	322	316	320	260,000	533.33
1998-02-09	310	315	305	314	162,000	523.33
1998-02-06	299	313	295	310	99,000	516.67
1998-02-05	284	295	280	295	25,000	491.67
1998-02-04	299	299	285	299	17,000	498.33
1998-02-03	280	296	280	296	48,000	493.33
1998-02-02	285	285	276	276	22,000	460
1998-01-30	291	291	263	271	58,000	451.67
1998-01-29	320	330	291	291	80,000	485
1998-01-28	300	313	300	310	71,000	516.67
1998-01-27	289	299	288	299	55,000	498.33
1998-01-26	275	290	275	285	138,000	475
1998-01-23	258	265	257	265	112,000	441.67
1998-01-22	258	258	257	258	86,000	430
1998-01-21	256	261	255	257	69,000	428.33
1998-01-20	240	245	240	245	79,000	408.33
1998-01-19	234	244	234	238	26,000	396.67
1998-01-16	215	235	215	235	70,000	391.67
1998-01-14	210	218	210	213	16,000	355
1998-01-13	212	212	205	210	36,000	350
1998-01-12	210	220	210	212	9,000	353.33
1998-01-09	220	220	211	211	21,000	351.67
1998-01-08	222	230	221	225	26,000	375
1998-01-07	221	221	221	221	12,000	368.33
1998-01-06	240	240	221	221	16,000	368.33
1998-01-05	235	235	235	235	1,000	391.67

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