8059 第一実業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	331	331	326	327	57,000	545
2010-12-29	327	332	327	330	47,000	550
2010-12-28	335	336	326	327	125,000	545
2010-12-27	335	335	332	333	128,000	555
2010-12-24	333	336	331	335	227,000	558.33
2010-12-22	325	332	325	330	193,000	550
2010-12-21	323	328	322	325	101,000	541.67
2010-12-20	330	331	324	324	120,000	540
2010-12-17	331	331	323	330	303,000	550
2010-12-16	334	334	329	331	246,000	551.67
2010-12-15	327	336	326	334	356,000	556.67
2010-12-14	320	328	320	328	486,000	546.67
2010-12-13	305	321	305	320	521,000	533.33
2010-12-10	304	308	301	302	528,000	503.33
2010-12-09	290	298	288	294	145,000	490
2010-12-08	289	292	287	291	95,000	485
2010-12-07	286	292	285	292	138,000	486.67
2010-12-06	283	288	283	286	65,000	476.67
2010-12-03	283	286	281	282	61,000	470
2010-12-02	280	285	279	283	121,000	471.67
2010-12-01	284	285	276	279	94,000	465
2010-11-30	287	289	282	284	81,000	473.33
2010-11-29	286	292	286	287	58,000	478.33
2010-11-26	288	294	287	287	98,000	478.33
2010-11-25	289	291	288	289	74,000	481.67
2010-11-24	280	291	280	288	135,000	480
2010-11-22	277	295	277	288	469,000	480
2010-11-19	268	281	268	278	210,000	463.33
2010-11-18	262	266	261	266	64,000	443.33
2010-11-17	259	259	257	259	74,000	431.67
2010-11-16	260	263	258	260	84,000	433.33
2010-11-15	258	264	258	260	100,000	433.33
2010-11-12	260	260	256	256	50,000	426.67
2010-11-11	257	262	257	260	109,000	433.33
2010-11-10	256	259	256	257	58,000	428.33
2010-11-09	256	257	253	256	51,000	426.67
2010-11-08	251	259	251	257	150,000	428.33
2010-11-05	245	250	244	249	117,000	415
2010-11-04	241	245	240	241	84,000	401.67
2010-11-02	238	242	237	241	68,000	401.67
2010-11-01	237	242	236	236	40,000	393.33
2010-10-29	236	238	233	238	73,000	396.67
2010-10-28	244	244	236	236	202,000	393.33
2010-10-27	235	236	235	236	53,000	393.33
2010-10-26	237	238	235	235	70,000	391.67
2010-10-25	238	239	237	237	50,000	395
2010-10-22	238	240	236	239	47,000	398.33
2010-10-21	247	247	231	240	119,000	400
2010-10-20	250	250	244	248	101,000	413.33
2010-10-19	249	255	249	251	133,000	418.33
2010-10-18	241	251	240	248	282,000	413.33
2010-10-15	240	243	240	242	81,000	403.33
2010-10-14	238	240	236	239	148,000	398.33
2010-10-13	237	241	235	238	41,000	396.67
2010-10-12	245	245	234	236	85,000	393.33
2010-10-08	245	246	244	244	37,000	406.67
2010-10-07	245	247	245	247	37,000	411.67
2010-10-06	245	247	245	246	42,000	410
2010-10-05	246	247	242	246	58,000	410
2010-10-04	248	250	244	245	54,000	408.33
2010-10-01	253	253	245	247	59,000	411.67
2010-09-30	253	255	252	253	70,000	421.67
2010-09-29	254	255	248	251	113,000	418.33
2010-09-28	254	254	249	253	43,000	421.67
2010-09-27	256	258	256	258	55,000	430
2010-09-24	257	258	254	255	59,000	425
2010-09-22	256	260	256	257	75,000	428.33
2010-09-21	257	259	256	256	96,000	426.67
2010-09-17	251	254	251	254	49,000	423.33
2010-09-16	255	255	250	252	74,000	420
2010-09-15	250	254	248	254	109,000	423.33
2010-09-14	250	251	247	250	75,000	416.67
2010-09-13	246	250	246	250	132,000	416.67
2010-09-10	244	250	244	246	177,000	410
2010-09-09	241	243	240	241	107,000	401.67
2010-09-08	238	241	236	240	147,000	400
2010-09-07	239	243	237	242	259,000	403.33
2010-09-06	234	238	233	237	231,000	395
2010-09-03	229	233	229	232	92,000	386.67
2010-09-02	228	230	227	229	98,000	381.67
2010-09-01	228	228	226	226	95,000	376.67
2010-08-31	234	235	228	229	114,000	381.67
2010-08-30	238	243	235	237	109,000	395
2010-08-27	233	234	232	234	81,000	390
2010-08-26	238	238	233	236	52,000	393.33
2010-08-25	234	237	232	237	72,000	395
2010-08-24	235	239	235	237	48,000	395
2010-08-23	240	241	239	239	44,000	398.33
2010-08-20	243	243	236	239	68,000	398.33
2010-08-19	243	243	239	242	48,000	403.33
2010-08-18	239	242	237	241	53,000	401.67
2010-08-17	239	242	237	238	75,000	396.67
2010-08-16	241	244	237	243	61,000	405
2010-08-13	239	244	239	244	38,000	406.67
2010-08-12	236	241	236	240	142,000	400
2010-08-11	253	254	247	248	92,000	413.33
2010-08-10	260	261	256	257	58,000	428.33
2010-08-09	258	262	256	262	47,000	436.67
2010-08-06	259	264	255	262	52,000	436.67
2010-08-05	265	266	261	262	70,000	436.67
2010-08-04	264	265	262	264	54,000	440
2010-08-03	261	266	260	264	71,000	440
2010-08-02	257	261	257	260	62,000	433.33
2010-07-30	269	272	253	256	148,000	426.67
2010-07-29	272	274	270	271	59,000	451.67
2010-07-28	267	273	265	272	120,000	453.33
2010-07-27	264	265	263	263	56,000	438.33
2010-07-26	264	268	262	266	79,000	443.33
2010-07-23	261	264	258	262	96,000	436.67
2010-07-22	262	263	256	257	95,000	428.33
2010-07-21	268	271	261	265	63,000	441.67
2010-07-20	261	268	260	268	75,000	446.67
2010-07-16	268	269	261	265	92,000	441.67
2010-07-15	275	275	270	270	33,000	450
2010-07-14	275	275	272	275	74,000	458.33
2010-07-13	278	278	270	270	57,000	450
2010-07-12	273	280	273	275	50,000	458.33
2010-07-09	274	278	271	275	99,000	458.33
2010-07-08	271	275	270	270	134,000	450
2010-07-07	275	275	265	267	140,000	445
2010-07-06	274	275	267	275	85,000	458.33
2010-07-05	279	279	273	275	127,000	458.33
2010-07-02	274	278	272	277	75,000	461.67
2010-07-01	273	278	272	275	118,000	458.33
2010-06-30	274	282	274	277	104,000	461.67
2010-06-29	281	295	281	281	180,000	468.33
2010-06-28	287	287	278	285	181,000	475
2010-06-25	292	292	287	287	88,000	478.33
2010-06-24	293	298	293	294	144,000	490
2010-06-23	302	302	297	297	141,000	495
2010-06-22	302	308	300	305	152,000	508.33
2010-06-21	295	309	295	307	277,000	511.67
2010-06-18	298	303	294	294	128,000	490
2010-06-17	296	308	296	299	269,000	498.33
2010-06-16	297	304	295	295	255,000	491.67
2010-06-15	281	290	281	289	181,000	481.67
2010-06-14	279	280	274	277	102,000	461.67
2010-06-11	278	283	272	274	157,000	456.67
2010-06-10	275	278	269	277	125,000	461.67
2010-06-09	275	281	271	279	151,000	465
2010-06-08	271	281	268	278	212,000	463.33
2010-06-07	289	289	277	278	311,000	463.33
2010-06-04	297	300	292	294	218,000	490
2010-06-03	294	297	292	295	177,000	491.67
2010-06-02	294	302	290	293	241,000	488.33
2010-06-01	297	297	291	293	127,000	488.33
2010-05-31	290	298	289	296	160,000	493.33
2010-05-28	297	297	289	289	193,000	481.67
2010-05-27	293	293	289	293	123,000	488.33
2010-05-26	292	294	287	292	130,000	486.67
2010-05-25	294	297	288	291	250,000	485
2010-05-24	290	296	288	294	255,000	490
2010-05-21	283	291	283	290	217,000	483.33
2010-05-20	297	297	292	295	176,000	491.67
2010-05-19	292	299	283	297	403,000	495
2010-05-18	304	304	297	298	132,000	496.67
2010-05-17	305	307	300	302	345,000	503.33
2010-05-14	295	315	294	309	964,000	515
2010-05-13	255	301	255	297	732,000	495
2010-05-12	258	258	252	254	55,000	423.33
2010-05-11	257	259	253	258	40,000	430
2010-05-10	248	258	243	257	100,000	428.33
2010-05-07	251	253	251	251	77,000	418.33
2010-05-06	266	266	261	261	70,000	435
2010-04-30	268	272	268	270	67,000	450
2010-04-28	270	273	267	269	61,000	448.33
2010-04-27	277	277	272	275	76,000	458.33
2010-04-26	277	277	274	277	89,000	461.67
2010-04-23	273	274	270	271	81,000	451.67
2010-04-22	272	279	267	275	351,000	458.33
2010-04-21	251	277	251	272	649,000	453.33
2010-04-20	253	254	249	250	58,000	416.67
2010-04-19	250	257	250	254	92,000	423.33
2010-04-16	264	264	259	259	77,000	431.67
2010-04-15	260	263	258	261	52,000	435
2010-04-14	261	261	256	258	60,000	430
2010-04-13	265	265	257	258	180,000	430
2010-04-12	252	262	251	261	232,000	435
2010-04-09	245	250	245	250	73,000	416.67
2010-04-08	244	246	243	244	63,000	406.67
2010-04-07	247	248	244	244	72,000	406.67
2010-04-06	248	250	247	247	77,000	411.67
2010-04-05	247	249	246	248	82,000	413.33
2010-04-02	245	246	242	246	80,000	410
2010-04-01	245	245	242	243	76,000	405
2010-03-31	242	246	240	246	81,000	410
2010-03-30	241	243	239	242	86,000	403.33
2010-03-29	243	243	240	241	22,000	401.67
2010-03-26	241	242	238	242	90,000	403.33
2010-03-25	239	240	237	240	69,000	400
2010-03-24	240	241	237	239	78,000	398.33
2010-03-23	236	239	235	237	81,000	395
2010-03-19	234	237	234	235	73,000	391.67
2010-03-18	238	238	234	234	88,000	390
2010-03-17	237	237	234	236	53,000	393.33
2010-03-16	238	238	236	237	38,000	395
2010-03-15	239	239	235	235	53,000	391.67
2010-03-12	232	236	232	236	153,000	393.33
2010-03-11	230	233	229	233	79,000	388.33
2010-03-10	230	232	228	229	83,000	381.67
2010-03-09	231	231	228	228	40,000	380
2010-03-08	233	233	226	228	72,000	380
2010-03-05	229	229	225	227	101,000	378.33
2010-03-04	223	225	223	224	58,000	373.33
2010-03-03	221	223	221	223	28,000	371.67
2010-03-02	221	223	219	223	38,000	371.67
2010-03-01	223	223	219	220	61,000	366.67
2010-02-26	221	222	220	221	22,000	368.33
2010-02-25	221	224	221	221	54,000	368.33
2010-02-24	224	224	221	221	79,000	368.33
2010-02-23	226	226	224	224	38,000	373.33
2010-02-22	221	227	221	226	123,000	376.67
2010-02-19	222	223	222	222	38,000	370
2010-02-18	221	223	221	222	34,000	370
2010-02-17	220	223	220	223	38,000	371.67
2010-02-16	222	222	221	222	10,000	370
2010-02-15	223	223	220	222	10,000	370
2010-02-12	219	223	219	223	25,000	371.67
2010-02-10	218	223	218	222	49,000	370
2010-02-09	221	223	218	220	83,000	366.67
2010-02-08	219	225	219	224	49,000	373.33
2010-02-05	225	228	219	220	77,000	366.67
2010-02-04	229	230	229	229	43,000	381.67
2010-02-03	231	231	228	230	24,000	383.33
2010-02-02	230	231	215	231	49,000	385
2010-02-01	226	233	224	229	87,000	381.67
2010-01-29	228	229	225	226	54,000	376.67
2010-01-28	230	232	229	231	39,000	385
2010-01-27	235	235	233	233	20,000	388.33
2010-01-26	243	243	237	237	28,000	395
2010-01-25	237	240	235	239	32,000	398.33
2010-01-22	243	244	240	242	45,000	403.33
2010-01-21	243	247	243	245	52,000	408.33
2010-01-20	249	249	244	245	38,000	408.33
2010-01-19	246	247	244	247	56,000	411.67
2010-01-18	250	250	246	247	58,000	411.67
2010-01-15	257	257	253	253	44,000	421.67
2010-01-14	251	257	250	254	77,000	423.33
2010-01-13	256	258	253	254	29,000	423.33
2010-01-12	257	257	253	257	51,000	428.33
2010-01-08	251	253	251	253	37,000	421.67
2010-01-07	248	250	242	243	53,000	405
2010-01-06	250	252	248	248	33,000	413.33
2010-01-05	248	249	245	245	75,000	408.33
2010-01-04	235	244	235	240	55,000	400

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