8059 第一実業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 130 | 131 | 124 | 131 | 70,000 | 218.33 |
| 2001-12-27 | 126 | 130 | 126 | 126 | 25,000 | 210 |
| 2001-12-26 | 127 | 131 | 126 | 126 | 47,000 | 210 |
| 2001-12-25 | 122 | 127 | 122 | 126 | 37,000 | 210 |
| 2001-12-21 | 123 | 124 | 120 | 121 | 74,000 | 201.67 |
| 2001-12-20 | 115 | 125 | 108 | 121 | 162,000 | 201.67 |
| 2001-12-19 | 125 | 130 | 115 | 115 | 61,000 | 191.67 |
| 2001-12-18 | 128 | 133 | 127 | 131 | 63,000 | 218.33 |
| 2001-12-17 | 138 | 138 | 130 | 130 | 47,000 | 216.67 |
| 2001-12-14 | 135 | 142 | 130 | 135 | 115,000 | 225 |
| 2001-12-13 | 150 | 150 | 145 | 145 | 33,000 | 241.67 |
| 2001-12-12 | 155 | 155 | 150 | 150 | 23,000 | 250 |
| 2001-12-11 | 157 | 157 | 152 | 152 | 14,000 | 253.33 |
| 2001-12-10 | 158 | 159 | 152 | 152 | 18,000 | 253.33 |
| 2001-12-07 | 158 | 160 | 158 | 158 | 17,000 | 263.33 |
| 2001-12-06 | 163 | 163 | 158 | 158 | 31,000 | 263.33 |
| 2001-12-05 | 166 | 170 | 159 | 159 | 33,000 | 265 |
| 2001-12-04 | 167 | 167 | 157 | 157 | 41,000 | 261.67 |
| 2001-12-03 | 166 | 169 | 165 | 167 | 11,000 | 278.33 |
| 2001-11-30 | 166 | 167 | 165 | 166 | 24,000 | 276.67 |
| 2001-11-29 | 168 | 168 | 166 | 166 | 15,000 | 276.67 |
| 2001-11-28 | 172 | 172 | 168 | 168 | 14,000 | 280 |
| 2001-11-27 | 172 | 172 | 171 | 172 | 16,000 | 286.67 |
| 2001-11-26 | 167 | 171 | 167 | 171 | 15,000 | 285 |
| 2001-11-22 | 169 | 169 | 165 | 165 | 42,000 | 275 |
| 2001-11-21 | 169 | 169 | 168 | 169 | 7,000 | 281.67 |
| 2001-11-20 | 170 | 171 | 169 | 169 | 14,000 | 281.67 |
| 2001-11-19 | 171 | 172 | 169 | 169 | 19,000 | 281.67 |
| 2001-11-16 | 170 | 173 | 169 | 173 | 24,000 | 288.33 |
| 2001-11-15 | 171 | 171 | 163 | 169 | 108,000 | 281.67 |
| 2001-11-14 | 177 | 177 | 171 | 171 | 26,000 | 285 |
| 2001-11-13 | 176 | 180 | 175 | 177 | 60,000 | 295 |
| 2001-11-12 | 173 | 179 | 171 | 179 | 71,000 | 298.33 |
| 2001-11-09 | 175 | 175 | 169 | 171 | 30,000 | 285 |
| 2001-11-08 | 175 | 176 | 172 | 175 | 27,000 | 291.67 |
| 2001-11-07 | 175 | 175 | 170 | 175 | 37,000 | 291.67 |
| 2001-11-06 | 170 | 171 | 169 | 170 | 24,000 | 283.33 |
| 2001-11-05 | 169 | 170 | 166 | 166 | 54,000 | 276.67 |
| 2001-11-02 | 170 | 171 | 166 | 166 | 114,000 | 276.67 |
| 2001-11-01 | 174 | 174 | 170 | 171 | 17,000 | 285 |
| 2001-10-31 | 174 | 174 | 172 | 174 | 38,000 | 290 |
| 2001-10-30 | 174 | 174 | 170 | 172 | 29,000 | 286.67 |
| 2001-10-29 | 180 | 180 | 175 | 177 | 26,000 | 295 |
| 2001-10-26 | 177 | 180 | 176 | 180 | 42,000 | 300 |
| 2001-10-25 | 181 | 181 | 176 | 178 | 38,000 | 296.67 |
| 2001-10-24 | 175 | 180 | 175 | 179 | 77,000 | 298.33 |
| 2001-10-23 | 170 | 173 | 170 | 173 | 27,000 | 288.33 |
| 2001-10-22 | 170 | 173 | 170 | 172 | 51,000 | 286.67 |
| 2001-10-19 | 171 | 173 | 170 | 170 | 30,000 | 283.33 |
| 2001-10-18 | 172 | 172 | 169 | 171 | 65,000 | 285 |
| 2001-10-17 | 171 | 172 | 170 | 172 | 20,000 | 286.67 |
| 2001-10-16 | 174 | 174 | 170 | 173 | 33,000 | 288.33 |
| 2001-10-15 | 169 | 174 | 169 | 174 | 46,000 | 290 |
| 2001-10-12 | 181 | 181 | 177 | 179 | 45,000 | 298.33 |
| 2001-10-11 | 179 | 180 | 178 | 180 | 32,000 | 300 |
| 2001-10-10 | 183 | 183 | 178 | 178 | 7,000 | 296.67 |
| 2001-10-09 | 182 | 185 | 177 | 185 | 28,000 | 308.33 |
| 2001-10-05 | 188 | 188 | 180 | 180 | 209,000 | 300 |
| 2001-10-04 | 190 | 190 | 184 | 189 | 48,000 | 315 |
| 2001-10-03 | 183 | 191 | 183 | 185 | 71,000 | 308.33 |
| 2001-10-02 | 182 | 183 | 175 | 182 | 44,000 | 303.33 |
| 2001-10-01 | 181 | 181 | 176 | 181 | 21,000 | 301.67 |
| 2001-09-28 | 177 | 179 | 174 | 178 | 14,000 | 296.67 |
| 2001-09-27 | 177 | 177 | 169 | 173 | 31,000 | 288.33 |
| 2001-09-26 | 166 | 177 | 166 | 177 | 71,000 | 295 |
| 2001-09-25 | 177 | 179 | 175 | 176 | 61,000 | 293.33 |
| 2001-09-21 | 170 | 173 | 169 | 173 | 40,000 | 288.33 |
| 2001-09-20 | 172 | 173 | 166 | 170 | 49,000 | 283.33 |
| 2001-09-19 | 171 | 176 | 170 | 175 | 36,000 | 291.67 |
| 2001-09-18 | 160 | 171 | 160 | 170 | 93,000 | 283.33 |
| 2001-09-17 | 175 | 175 | 165 | 165 | 68,000 | 275 |
| 2001-09-14 | 180 | 180 | 170 | 176 | 141,000 | 293.33 |
| 2001-09-13 | 172 | 178 | 168 | 178 | 32,000 | 296.67 |
| 2001-09-12 | 180 | 180 | 165 | 168 | 118,000 | 280 |
| 2001-09-11 | 190 | 190 | 183 | 183 | 35,000 | 305 |
| 2001-09-10 | 188 | 188 | 185 | 187 | 23,000 | 311.67 |
| 2001-09-07 | 190 | 191 | 188 | 189 | 32,000 | 315 |
| 2001-09-06 | 195 | 196 | 191 | 191 | 18,000 | 318.33 |
| 2001-09-05 | 200 | 200 | 193 | 193 | 24,000 | 321.67 |
| 2001-09-04 | 193 | 196 | 190 | 196 | 55,000 | 326.67 |
| 2001-09-03 | 200 | 201 | 193 | 196 | 49,000 | 326.67 |
| 2001-08-31 | 205 | 205 | 201 | 205 | 32,000 | 341.67 |
| 2001-08-30 | 205 | 208 | 203 | 208 | 27,000 | 346.67 |
| 2001-08-29 | 207 | 207 | 206 | 207 | 18,000 | 345 |
| 2001-08-28 | 206 | 208 | 206 | 208 | 20,000 | 346.67 |
| 2001-08-27 | 208 | 209 | 205 | 206 | 53,000 | 343.33 |
| 2001-08-24 | 205 | 206 | 205 | 206 | 35,000 | 343.33 |
| 2001-08-23 | 204 | 209 | 204 | 206 | 10,000 | 343.33 |
| 2001-08-22 | 201 | 209 | 201 | 209 | 18,000 | 348.33 |
| 2001-08-21 | 209 | 209 | 200 | 202 | 25,000 | 336.67 |
| 2001-08-20 | 200 | 205 | 200 | 205 | 26,000 | 341.67 |
| 2001-08-17 | 200 | 207 | 200 | 207 | 20,000 | 345 |
| 2001-08-16 | 205 | 207 | 203 | 204 | 21,000 | 340 |
| 2001-08-15 | 207 | 207 | 205 | 205 | 4,000 | 341.67 |
| 2001-08-14 | 208 | 208 | 206 | 207 | 11,000 | 345 |
| 2001-08-13 | 205 | 208 | 203 | 208 | 13,000 | 346.67 |
| 2001-08-10 | 209 | 209 | 203 | 205 | 25,000 | 341.67 |
| 2001-08-09 | 207 | 207 | 206 | 206 | 23,000 | 343.33 |
| 2001-08-08 | 209 | 209 | 207 | 207 | 42,000 | 345 |
| 2001-08-07 | 208 | 210 | 206 | 210 | 19,000 | 350 |
| 2001-08-06 | 210 | 210 | 206 | 209 | 26,000 | 348.33 |
| 2001-08-03 | 209 | 210 | 206 | 209 | 19,000 | 348.33 |
| 2001-08-02 | 208 | 209 | 207 | 207 | 42,000 | 345 |
| 2001-08-01 | 207 | 209 | 205 | 208 | 19,000 | 346.67 |
| 2001-07-31 | 205 | 206 | 203 | 206 | 13,000 | 343.33 |
| 2001-07-30 | 208 | 209 | 203 | 203 | 42,000 | 338.33 |
| 2001-07-27 | 210 | 210 | 202 | 205 | 30,000 | 341.67 |
| 2001-07-26 | 210 | 210 | 207 | 210 | 18,000 | 350 |
| 2001-07-25 | 201 | 209 | 201 | 208 | 32,000 | 346.67 |
| 2001-07-24 | 200 | 201 | 198 | 199 | 40,000 | 331.67 |
| 2001-07-23 | 205 | 210 | 200 | 205 | 27,000 | 341.67 |
| 2001-07-19 | 205 | 210 | 205 | 210 | 26,000 | 350 |
| 2001-07-18 | 208 | 208 | 205 | 205 | 18,000 | 341.67 |
| 2001-07-17 | 211 | 211 | 208 | 208 | 24,000 | 346.67 |
| 2001-07-16 | 215 | 215 | 213 | 213 | 5,000 | 355 |
| 2001-07-13 | 211 | 211 | 208 | 211 | 22,000 | 351.67 |
| 2001-07-12 | 206 | 210 | 206 | 210 | 28,000 | 350 |
| 2001-07-11 | 209 | 210 | 205 | 210 | 23,000 | 350 |
| 2001-07-10 | 207 | 210 | 207 | 210 | 26,000 | 350 |
| 2001-07-09 | 212 | 212 | 207 | 207 | 28,000 | 345 |
| 2001-07-06 | 214 | 214 | 211 | 211 | 40,000 | 351.67 |
| 2001-07-05 | 218 | 218 | 215 | 215 | 37,000 | 358.33 |
| 2001-07-04 | 218 | 218 | 217 | 218 | 14,000 | 363.33 |
| 2001-07-03 | 221 | 221 | 217 | 220 | 5,000 | 366.67 |
| 2001-07-02 | 216 | 221 | 216 | 221 | 23,000 | 368.33 |
| 2001-06-29 | 222 | 222 | 217 | 221 | 34,000 | 368.33 |
| 2001-06-28 | 220 | 222 | 217 | 221 | 57,000 | 368.33 |
| 2001-06-27 | 220 | 222 | 220 | 220 | 46,000 | 366.67 |
| 2001-06-26 | 219 | 219 | 216 | 219 | 42,000 | 365 |
| 2001-06-25 | 217 | 219 | 212 | 219 | 29,000 | 365 |
| 2001-06-22 | 218 | 218 | 216 | 217 | 22,000 | 361.67 |
| 2001-06-21 | 206 | 208 | 201 | 208 | 29,000 | 346.67 |
| 2001-06-20 | 208 | 208 | 190 | 205 | 77,000 | 341.67 |
| 2001-06-19 | 214 | 215 | 208 | 208 | 72,000 | 346.67 |
| 2001-06-18 | 217 | 218 | 215 | 215 | 20,000 | 358.33 |
| 2001-06-15 | 221 | 222 | 221 | 221 | 40,000 | 368.33 |
| 2001-06-14 | 225 | 225 | 223 | 224 | 33,000 | 373.33 |
| 2001-06-13 | 222 | 225 | 221 | 225 | 30,000 | 375 |
| 2001-06-12 | 225 | 226 | 221 | 221 | 38,000 | 368.33 |
| 2001-06-11 | 222 | 226 | 222 | 225 | 48,000 | 375 |
| 2001-06-08 | 217 | 228 | 217 | 224 | 165,000 | 373.33 |
| 2001-06-07 | 221 | 221 | 218 | 220 | 12,000 | 366.67 |
| 2001-06-06 | 219 | 224 | 219 | 224 | 43,000 | 373.33 |
| 2001-06-05 | 225 | 225 | 217 | 219 | 43,000 | 365 |
| 2001-06-04 | 218 | 220 | 218 | 219 | 23,000 | 365 |
| 2001-06-01 | 220 | 221 | 220 | 220 | 37,000 | 366.67 |
| 2001-05-31 | 220 | 221 | 220 | 220 | 23,000 | 366.67 |
| 2001-05-30 | 224 | 224 | 220 | 221 | 53,000 | 368.33 |
| 2001-05-29 | 224 | 225 | 220 | 225 | 104,000 | 375 |
| 2001-05-28 | 220 | 224 | 220 | 224 | 57,000 | 373.33 |
| 2001-05-25 | 224 | 226 | 222 | 222 | 58,000 | 370 |
| 2001-05-24 | 224 | 225 | 220 | 220 | 29,000 | 366.67 |
| 2001-05-23 | 221 | 225 | 221 | 225 | 36,000 | 375 |
| 2001-05-22 | 225 | 225 | 220 | 221 | 43,000 | 368.33 |
| 2001-05-21 | 225 | 227 | 225 | 225 | 27,000 | 375 |
| 2001-05-18 | 225 | 230 | 223 | 225 | 71,000 | 375 |
| 2001-05-17 | 225 | 225 | 218 | 218 | 49,000 | 363.33 |
| 2001-05-16 | 217 | 220 | 217 | 220 | 17,000 | 366.67 |
| 2001-05-15 | 218 | 219 | 217 | 217 | 9,000 | 361.67 |
| 2001-05-14 | 223 | 224 | 219 | 220 | 22,000 | 366.67 |
| 2001-05-11 | 225 | 225 | 223 | 223 | 15,000 | 371.67 |
| 2001-05-10 | 221 | 225 | 221 | 225 | 23,000 | 375 |
| 2001-05-09 | 223 | 223 | 222 | 223 | 23,000 | 371.67 |
| 2001-05-08 | 232 | 232 | 219 | 222 | 75,000 | 370 |
| 2001-05-07 | 236 | 236 | 232 | 234 | 61,000 | 390 |
| 2001-05-02 | 230 | 237 | 230 | 237 | 105,000 | 395 |
| 2001-05-01 | 234 | 238 | 230 | 235 | 121,000 | 391.67 |
| 2001-04-27 | 236 | 236 | 226 | 231 | 76,000 | 385 |
| 2001-04-26 | 223 | 239 | 222 | 239 | 362,000 | 398.33 |
| 2001-04-25 | 219 | 222 | 218 | 219 | 87,000 | 365 |
| 2001-04-24 | 219 | 220 | 215 | 220 | 45,000 | 366.67 |
| 2001-04-23 | 221 | 221 | 219 | 219 | 17,000 | 365 |
| 2001-04-20 | 221 | 223 | 220 | 221 | 27,000 | 368.33 |
| 2001-04-19 | 218 | 223 | 218 | 222 | 52,000 | 370 |
| 2001-04-18 | 218 | 222 | 218 | 222 | 39,000 | 370 |
| 2001-04-17 | 220 | 223 | 217 | 217 | 42,000 | 361.67 |
| 2001-04-16 | 217 | 219 | 217 | 218 | 32,000 | 363.33 |
| 2001-04-13 | 219 | 219 | 216 | 216 | 32,000 | 360 |
| 2001-04-12 | 219 | 220 | 217 | 217 | 18,000 | 361.67 |
| 2001-04-11 | 215 | 218 | 215 | 217 | 33,000 | 361.67 |
| 2001-04-10 | 213 | 220 | 213 | 214 | 45,000 | 356.67 |
| 2001-04-09 | 216 | 216 | 213 | 213 | 58,000 | 355 |
| 2001-04-06 | 227 | 227 | 215 | 217 | 111,000 | 361.67 |
| 2001-04-05 | 220 | 228 | 220 | 220 | 221,000 | 366.67 |
| 2001-04-04 | 203 | 220 | 203 | 216 | 178,000 | 360 |
| 2001-04-03 | 202 | 202 | 200 | 201 | 43,000 | 335 |
| 2001-04-02 | 196 | 196 | 191 | 195 | 62,000 | 325 |
| 2001-03-30 | 207 | 207 | 202 | 202 | 23,000 | 336.67 |
| 2001-03-29 | 207 | 209 | 206 | 209 | 50,000 | 348.33 |
| 2001-03-28 | 211 | 213 | 207 | 207 | 27,000 | 345 |
| 2001-03-27 | 214 | 215 | 208 | 209 | 36,000 | 348.33 |
| 2001-03-26 | 208 | 216 | 206 | 216 | 86,000 | 360 |
| 2001-03-23 | 205 | 205 | 199 | 204 | 51,000 | 340 |
| 2001-03-22 | 200 | 201 | 196 | 197 | 46,000 | 328.33 |
| 2001-03-21 | 191 | 196 | 191 | 196 | 50,000 | 326.67 |
| 2001-03-19 | 188 | 192 | 188 | 191 | 39,000 | 318.33 |
| 2001-03-16 | 193 | 195 | 193 | 193 | 15,000 | 321.67 |
| 2001-03-15 | 191 | 193 | 185 | 193 | 34,000 | 321.67 |
| 2001-03-14 | 194 | 194 | 191 | 193 | 55,000 | 321.67 |
| 2001-03-13 | 191 | 195 | 190 | 195 | 33,000 | 325 |
| 2001-03-12 | 200 | 200 | 196 | 198 | 25,000 | 330 |
| 2001-03-09 | 204 | 204 | 193 | 200 | 56,000 | 333.33 |
| 2001-03-08 | 193 | 194 | 193 | 194 | 22,000 | 323.33 |
| 2001-03-07 | 195 | 195 | 193 | 193 | 4,000 | 321.67 |
| 2001-03-06 | 192 | 194 | 192 | 194 | 16,000 | 323.33 |
| 2001-03-05 | 197 | 197 | 191 | 191 | 25,000 | 318.33 |
| 2001-03-02 | 199 | 199 | 192 | 192 | 22,000 | 320 |
| 2001-03-01 | 196 | 198 | 192 | 198 | 44,000 | 330 |
| 2001-02-28 | 199 | 203 | 199 | 199 | 47,000 | 331.67 |
| 2001-02-27 | 198 | 200 | 198 | 199 | 46,000 | 331.67 |
| 2001-02-26 | 196 | 198 | 196 | 198 | 16,000 | 330 |
| 2001-02-23 | 190 | 195 | 190 | 195 | 21,000 | 325 |
| 2001-02-22 | 194 | 194 | 190 | 190 | 24,000 | 316.67 |
| 2001-02-21 | 195 | 195 | 191 | 193 | 25,000 | 321.67 |
| 2001-02-20 | 193 | 196 | 193 | 193 | 21,000 | 321.67 |
| 2001-02-19 | 194 | 194 | 192 | 193 | 19,000 | 321.67 |
| 2001-02-16 | 199 | 199 | 196 | 197 | 20,000 | 328.33 |
| 2001-02-15 | 195 | 198 | 190 | 194 | 42,000 | 323.33 |
| 2001-02-14 | 188 | 194 | 188 | 194 | 59,000 | 323.33 |
| 2001-02-13 | 189 | 189 | 186 | 188 | 62,000 | 313.33 |
| 2001-02-09 | 189 | 192 | 185 | 189 | 63,000 | 315 |
| 2001-02-08 | 192 | 192 | 188 | 189 | 30,000 | 315 |
| 2001-02-07 | 190 | 192 | 189 | 191 | 24,000 | 318.33 |
| 2001-02-06 | 191 | 193 | 189 | 191 | 15,000 | 318.33 |
| 2001-02-05 | 198 | 198 | 188 | 190 | 45,000 | 316.67 |
| 2001-02-02 | 190 | 193 | 190 | 193 | 12,000 | 321.67 |
| 2001-02-01 | 191 | 192 | 191 | 192 | 18,000 | 320 |
| 2001-01-31 | 191 | 195 | 191 | 195 | 16,000 | 325 |
| 2001-01-30 | 193 | 193 | 190 | 192 | 9,000 | 320 |
| 2001-01-29 | 193 | 193 | 189 | 189 | 27,000 | 315 |
| 2001-01-26 | 187 | 190 | 187 | 190 | 12,000 | 316.67 |
| 2001-01-25 | 188 | 188 | 187 | 187 | 19,000 | 311.67 |
| 2001-01-24 | 190 | 191 | 188 | 191 | 25,000 | 318.33 |
| 2001-01-23 | 186 | 190 | 185 | 190 | 87,000 | 316.67 |
| 2001-01-22 | 193 | 193 | 189 | 190 | 37,000 | 316.67 |
| 2001-01-19 | 195 | 201 | 195 | 196 | 15,000 | 326.67 |
| 2001-01-18 | 191 | 200 | 191 | 195 | 29,000 | 325 |
| 2001-01-17 | 194 | 194 | 190 | 191 | 32,000 | 318.33 |
| 2001-01-16 | 188 | 195 | 187 | 194 | 29,000 | 323.33 |
| 2001-01-15 | 183 | 190 | 183 | 189 | 15,000 | 315 |
| 2001-01-12 | 185 | 188 | 185 | 188 | 7,000 | 313.33 |
| 2001-01-11 | 187 | 189 | 185 | 187 | 36,000 | 311.67 |
| 2001-01-10 | 190 | 190 | 185 | 189 | 27,000 | 315 |
| 2001-01-09 | 190 | 194 | 187 | 190 | 18,000 | 316.67 |
| 2001-01-05 | 205 | 205 | 192 | 192 | 54,000 | 320 |
| 2001-01-04 | 198 | 198 | 190 | 190 | 7,000 | 316.67 |
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
