8059 第一実業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,805	3,850	3,760	3,840	9,200	1,280
2019-12-27	3,800	3,815	3,760	3,805	9,400	1,268.33
2019-12-26	3,730	3,745	3,685	3,745	8,100	1,248.33
2019-12-25	3,790	3,790	3,700	3,710	7,800	1,236.67
2019-12-24	3,740	3,760	3,700	3,755	9,800	1,251.67
2019-12-23	3,855	3,855	3,725	3,745	14,600	1,248.33
2019-12-20	3,865	3,865	3,815	3,830	9,900	1,276.67
2019-12-19	3,815	3,850	3,795	3,845	15,400	1,281.67
2019-12-18	3,920	3,930	3,800	3,810	15,100	1,270
2019-12-17	3,895	3,945	3,870	3,920	19,200	1,306.67
2019-12-16	3,950	3,950	3,880	3,895	15,400	1,298.33
2019-12-13	3,940	3,950	3,900	3,925	29,500	1,308.33
2019-12-12	3,775	3,840	3,740	3,810	17,100	1,270
2019-12-11	3,845	3,875	3,795	3,815	18,300	1,271.67
2019-12-10	3,830	3,860	3,790	3,825	13,800	1,275
2019-12-09	3,815	3,860	3,800	3,825	14,900	1,275
2019-12-06	3,770	3,830	3,730	3,815	32,600	1,271.67
2019-12-05	3,720	3,810	3,690	3,785	46,100	1,261.67
2019-12-04	3,655	3,720	3,650	3,715	36,700	1,238.33
2019-12-03	3,660	3,695	3,635	3,670	17,700	1,223.33
2019-12-02	3,715	3,725	3,690	3,715	11,500	1,238.33
2019-11-29	3,695	3,745	3,685	3,725	46,400	1,241.67
2019-11-28	3,655	3,695	3,620	3,695	7,100	1,231.67
2019-11-27	3,670	3,700	3,660	3,685	13,500	1,228.33
2019-11-26	3,665	3,710	3,635	3,695	31,200	1,231.67
2019-11-25	3,645	3,710	3,645	3,660	10,400	1,220
2019-11-22	3,655	3,685	3,635	3,645	16,800	1,215
2019-11-21	3,680	3,685	3,590	3,630	18,900	1,210
2019-11-20	3,640	3,680	3,610	3,650	15,700	1,216.67
2019-11-19	3,645	3,650	3,610	3,645	5,100	1,215
2019-11-18	3,680	3,680	3,625	3,640	8,600	1,213.33
2019-11-15	3,590	3,690	3,590	3,690	13,100	1,230
2019-11-14	3,605	3,645	3,590	3,590	16,900	1,196.67
2019-11-13	3,670	3,680	3,605	3,615	15,900	1,205
2019-11-12	3,660	3,685	3,620	3,655	14,600	1,218.33
2019-11-11	3,675	3,690	3,605	3,660	24,800	1,220
2019-11-08	3,695	3,715	3,640	3,670	34,200	1,223.33
2019-11-07	3,635	3,680	3,625	3,655	17,600	1,218.33
2019-11-06	3,605	3,700	3,590	3,635	26,300	1,211.67
2019-11-05	3,510	3,545	3,495	3,535	28,800	1,178.33
2019-11-01	3,485	3,510	3,465	3,510	22,700	1,170
2019-10-31	3,500	3,580	3,485	3,505	34,000	1,168.33
2019-10-30	3,490	3,530	3,450	3,505	54,200	1,168.33
2019-10-29	3,400	3,500	3,400	3,490	33,000	1,163.33
2019-10-28	3,345	3,390	3,320	3,390	15,600	1,130
2019-10-25	3,345	3,385	3,275	3,345	29,700	1,115
2019-10-24	3,315	3,330	3,290	3,320	13,000	1,106.67
2019-10-23	3,300	3,315	3,245	3,310	23,700	1,103.33
2019-10-21	3,300	3,310	3,280	3,300	11,000	1,100
2019-10-18	3,275	3,315	3,255	3,300	12,500	1,100
2019-10-17	3,265	3,280	3,250	3,275	12,400	1,091.67
2019-10-16	3,260	3,305	3,235	3,270	14,600	1,090
2019-10-15	3,165	3,260	3,165	3,235	21,700	1,078.33
2019-10-11	3,095	3,145	3,055	3,095	16,800	1,031.67
2019-10-10	3,090	3,140	3,055	3,070	18,200	1,023.33
2019-10-09	3,055	3,125	3,050	3,120	12,700	1,040
2019-10-08	3,070	3,110	3,055	3,095	15,000	1,031.67
2019-10-07	3,085	3,085	3,050	3,070	15,200	1,023.33
2019-10-04	3,025	3,095	3,015	3,060	9,100	1,020
2019-10-03	3,055	3,065	3,005	3,050	19,300	1,016.67
2019-10-02	3,080	3,155	3,080	3,120	12,900	1,040
2019-10-01	-	-	-	3,105	-	1,035
2019-09-30	3,085	3,115	3,055	3,105	17,600	1,035
2019-09-27	3,090	3,130	3,045	3,110	29,000	1,036.67
2019-09-26	3,060	3,115	3,060	3,105	18,200	1,035
2019-09-25	2,995	3,045	2,995	3,035	8,100	1,011.67
2019-09-24	3,025	3,055	3,010	3,035	15,300	1,011.67
2019-09-20	3,015	3,055	2,976	3,010	22,100	1,003.33
2019-09-19	2,948	3,010	2,925	3,005	13,100	1,001.67
2019-09-18	2,921	2,977	2,920	2,948	19,600	982.67
2019-09-17	2,928	2,962	2,914	2,914	13,400	971.33
2019-09-13	2,951	2,971	2,828	2,955	26,800	985
2019-09-12	2,912	2,981	2,909	2,939	16,800	979.67
2019-09-11	2,899	2,925	2,854	2,912	16,900	970.67
2019-09-10	2,783	2,889	2,769	2,876	20,500	958.67
2019-09-09	2,715	2,776	2,705	2,773	6,100	924.33
2019-09-06	2,716	2,726	2,706	2,715	4,600	905
2019-09-05	2,642	2,714	2,641	2,710	13,700	903.33
2019-09-04	2,633	2,658	2,604	2,607	12,900	869
2019-09-03	2,664	2,698	2,654	2,655	9,500	885
2019-09-02	2,737	2,740	2,658	2,662	8,000	887.33
2019-08-30	2,650	2,775	2,644	2,766	13,400	922
2019-08-29	2,616	2,673	2,616	2,645	9,900	881.67
2019-08-28	2,662	2,662	2,587	2,600	7,600	866.67
2019-08-27	2,625	2,663	2,620	2,643	9,900	881
2019-08-26	2,618	2,636	2,570	2,589	16,000	863
2019-08-23	2,693	2,693	2,646	2,668	6,600	889.33
2019-08-22	2,718	2,718	2,664	2,680	6,000	893.33
2019-08-21	2,771	2,771	2,702	2,717	8,300	905.67
2019-08-20	2,713	2,785	2,713	2,777	6,900	925.67
2019-08-19	2,674	2,722	2,674	2,713	6,800	904.33
2019-08-16	2,665	2,690	2,650	2,673	5,700	891
2019-08-15	2,611	2,647	2,580	2,639	7,800	879.67
2019-08-14	2,709	2,709	2,593	2,650	15,600	883.33
2019-08-13	2,658	2,679	2,604	2,659	18,000	886.33
2019-08-09	2,718	2,769	2,662	2,704	21,300	901.33
2019-08-08	2,706	2,758	2,688	2,718	17,400	906
2019-08-07	2,731	2,740	2,656	2,701	22,300	900.33
2019-08-06	2,713	2,770	2,688	2,737	14,700	912.33
2019-08-05	2,815	2,816	2,735	2,774	17,900	924.67
2019-08-02	2,945	2,945	2,825	2,842	22,500	947.33
2019-08-01	2,994	2,994	2,924	2,965	10,900	988.33
2019-07-31	3,045	3,075	2,956	3,000	15,500	1,000
2019-07-30	3,045	3,060	3,020	3,050	9,700	1,016.67
2019-07-29	3,030	3,045	2,985	3,045	10,300	1,015
2019-07-26	3,020	3,060	3,020	3,040	7,600	1,013.33
2019-07-25	3,075	3,090	3,005	3,070	19,100	1,023.33
2019-07-24	3,010	3,065	3,005	3,060	15,800	1,020
2019-07-23	3,095	3,100	3,010	3,010	19,200	1,003.33
2019-07-22	3,105	3,105	3,055	3,075	7,800	1,025
2019-07-19	3,070	3,110	3,045	3,080	10,700	1,026.67
2019-07-18	3,095	3,145	3,080	3,080	25,400	1,026.67
2019-07-17	3,080	3,135	3,040	3,095	9,700	1,031.67
2019-07-16	3,115	3,115	3,060	3,080	10,100	1,026.67
2019-07-12	3,185	3,215	3,115	3,115	16,400	1,038.33
2019-07-11	3,085	3,210	3,085	3,190	8,600	1,063.33
2019-07-10	3,130	3,130	3,085	3,085	16,700	1,028.33
2019-07-09	3,205	3,220	3,135	3,145	10,900	1,048.33
2019-07-08	3,290	3,290	3,200	3,200	5,500	1,066.67
2019-07-05	3,275	3,325	3,250	3,275	18,000	1,091.67
2019-07-04	3,200	3,260	3,200	3,235	12,400	1,078.33
2019-07-03	3,140	3,195	3,140	3,190	9,300	1,063.33
2019-07-02	3,115	3,160	3,115	3,135	8,000	1,045
2019-07-01	3,120	3,125	3,085	3,120	10,700	1,040
2019-06-28	3,025	3,085	3,020	3,080	12,900	1,026.67
2019-06-27	3,040	3,080	3,040	3,065	12,000	1,021.67
2019-06-26	3,015	3,060	2,987	3,030	12,800	1,010
2019-06-25	3,065	3,090	3,005	3,035	14,100	1,011.67
2019-06-24	3,095	3,135	3,060	3,090	9,500	1,030
2019-06-21	3,085	3,165	3,055	3,085	63,000	1,028.33
2019-06-20	3,045	3,110	3,015	3,070	15,100	1,023.33
2019-06-19	2,969	3,040	2,967	3,020	17,900	1,006.67
2019-06-18	2,925	2,939	2,875	2,919	26,500	973
2019-06-17	2,951	2,951	2,903	2,925	9,300	975
2019-06-14	2,882	2,979	2,882	2,951	23,100	983.67
2019-06-13	3,075	3,075	2,861	2,903	37,000	967.67
2019-06-12	3,135	3,145	3,060	3,070	17,200	1,023.33
2019-06-11	3,135	3,185	3,115	3,120	9,100	1,040
2019-06-10	3,085	3,160	3,085	3,110	8,600	1,036.67
2019-06-07	3,065	3,135	3,025	3,080	14,000	1,026.67
2019-06-06	3,155	3,155	3,045	3,050	13,600	1,016.67
2019-06-05	3,170	3,175	3,130	3,155	10,900	1,051.67
2019-06-04	3,135	3,140	3,080	3,135	13,800	1,045
2019-06-03	3,230	3,230	3,130	3,155	12,300	1,051.67
2019-05-31	3,335	3,340	3,260	3,265	9,800	1,088.33
2019-05-30	3,350	3,385	3,345	3,360	9,500	1,120
2019-05-29	3,290	3,395	3,265	3,350	13,600	1,116.67
2019-05-28	3,370	3,370	3,300	3,345	14,200	1,115
2019-05-27	3,380	3,415	3,360	3,375	11,400	1,125
2019-05-24	3,290	3,360	3,270	3,350	15,100	1,116.67
2019-05-23	3,305	3,335	3,260	3,285	9,200	1,095
2019-05-22	3,375	3,375	3,290	3,305	17,800	1,101.67
2019-05-21	3,380	3,410	3,340	3,370	11,300	1,123.33
2019-05-20	3,385	3,415	3,350	3,380	7,800	1,126.67
2019-05-17	3,325	3,405	3,320	3,385	13,000	1,128.33
2019-05-16	3,230	3,330	3,205	3,320	22,400	1,106.67
2019-05-15	3,255	3,275	3,025	3,215	40,100	1,071.67
2019-05-14	3,195	3,225	3,155	3,190	17,000	1,063.33
2019-05-13	3,360	3,385	3,205	3,205	15,200	1,068.33
2019-05-10	3,280	3,375	3,270	3,310	15,600	1,103.33
2019-05-09	3,330	3,375	3,230	3,280	14,900	1,093.33
2019-05-08	3,365	3,365	3,305	3,330	16,200	1,110
2019-05-07	3,500	3,500	3,410	3,415	12,000	1,138.33
2019-04-26	3,445	3,460	3,380	3,425	17,400	1,141.67
2019-04-25	3,460	3,485	3,425	3,450	15,000	1,150
2019-04-24	3,410	3,490	3,400	3,450	11,100	1,150
2019-04-23	3,360	3,435	3,360	3,430	12,000	1,143.33
2019-04-22	3,330	3,430	3,320	3,340	4,100	1,113.33
2019-04-19	3,380	3,385	3,320	3,335	5,500	1,111.67
2019-04-18	3,415	3,420	3,320	3,335	12,700	1,111.67
2019-04-17	3,415	3,435	3,370	3,415	6,800	1,138.33
2019-04-16	3,425	3,480	3,380	3,415	8,200	1,138.33
2019-04-15	3,310	3,425	3,310	3,425	17,300	1,141.67
2019-04-12	3,300	3,300	3,245	3,260	10,200	1,086.67
2019-04-11	3,285	3,320	3,260	3,300	11,800	1,100
2019-04-10	3,250	3,285	3,245	3,285	7,900	1,095
2019-04-09	3,270	3,295	3,240	3,285	8,800	1,095
2019-04-08	3,275	3,295	3,245	3,285	8,700	1,095
2019-04-05	3,245	3,245	3,215	3,235	10,400	1,078.33
2019-04-04	3,200	3,200	3,145	3,190	12,900	1,063.33
2019-04-03	3,230	3,230	3,155	3,200	18,000	1,066.67
2019-04-02	3,260	3,285	3,215	3,230	10,100	1,076.67
2019-04-01	3,230	3,285	3,200	3,260	11,800	1,086.67
2019-03-29	3,180	3,200	3,155	3,195	8,000	1,065
2019-03-28	3,260	3,295	3,165	3,165	16,800	1,055
2019-03-27	3,360	3,370	3,300	3,325	14,100	1,108.33
2019-03-26	3,260	3,440	3,260	3,435	27,100	1,145
2019-03-25	3,285	3,335	3,225	3,245	18,200	1,081.67
2019-03-22	3,310	3,315	3,240	3,315	11,500	1,105
2019-03-20	3,230	3,300	3,205	3,300	32,100	1,100
2019-03-19	3,335	3,335	3,190	3,225	22,200	1,075
2019-03-18	3,250	3,335	3,165	3,335	26,200	1,111.67
2019-03-15	3,275	3,385	3,110	3,110	29,800	1,036.67
2019-03-14	3,325	3,325	3,255	3,265	10,000	1,088.33
2019-03-13	3,310	3,320	3,265	3,290	12,500	1,096.67
2019-03-12	3,285	3,365	3,285	3,310	18,800	1,103.33
2019-03-11	3,195	3,260	3,185	3,250	16,000	1,083.33
2019-03-08	3,270	3,270	3,195	3,230	30,800	1,076.67
2019-03-07	3,360	3,415	3,330	3,375	14,000	1,125
2019-03-06	3,370	3,375	3,345	3,360	14,700	1,120
2019-03-05	3,415	3,415	3,360	3,395	11,500	1,131.67
2019-03-04	3,445	3,445	3,370	3,435	17,100	1,145
2019-03-01	3,435	3,455	3,435	3,445	7,300	1,148.33
2019-02-28	3,430	3,485	3,415	3,460	13,600	1,153.33
2019-02-27	3,495	3,515	3,435	3,465	17,400	1,155
2019-02-26	3,475	3,545	3,475	3,495	9,600	1,165
2019-02-25	3,460	3,505	3,450	3,500	7,400	1,166.67
2019-02-22	3,465	3,495	3,425	3,460	7,400	1,153.33
2019-02-21	3,490	3,550	3,460	3,490	14,400	1,163.33
2019-02-20	3,435	3,500	3,435	3,490	12,400	1,163.33
2019-02-19	3,400	3,445	3,400	3,435	8,200	1,145
2019-02-18	3,410	3,435	3,395	3,400	6,800	1,133.33
2019-02-15	3,390	3,410	3,355	3,405	7,700	1,135
2019-02-14	3,380	3,440	3,380	3,400	9,200	1,133.33
2019-02-13	3,395	3,435	3,345	3,435	18,000	1,145
2019-02-12	3,415	3,445	3,335	3,365	28,000	1,121.67
2019-02-08	3,435	3,450	3,380	3,405	19,000	1,135
2019-02-07	3,500	3,500	3,435	3,475	11,900	1,158.33
2019-02-06	3,580	3,625	3,520	3,540	13,200	1,180
2019-02-05	3,490	3,595	3,435	3,585	26,300	1,195
2019-02-04	3,435	3,480	3,425	3,455	27,900	1,151.67
2019-02-01	3,435	3,470	3,425	3,450	17,300	1,150
2019-01-31	3,480	3,535	3,435	3,435	17,100	1,145
2019-01-30	3,500	3,520	3,470	3,480	32,100	1,160
2019-01-29	3,505	3,535	3,490	3,525	13,300	1,175
2019-01-28	3,530	3,555	3,500	3,525	10,600	1,175
2019-01-25	3,505	3,580	3,505	3,540	14,400	1,180
2019-01-24	3,475	3,530	3,465	3,515	13,100	1,171.67
2019-01-23	3,435	3,500	3,420	3,475	12,800	1,158.33
2019-01-22	3,490	3,490	3,450	3,465	7,800	1,155
2019-01-21	3,510	3,520	3,475	3,490	7,200	1,163.33
2019-01-18	3,455	3,525	3,455	3,475	14,200	1,158.33
2019-01-17	3,445	3,550	3,445	3,480	14,700	1,160
2019-01-16	3,475	3,490	3,430	3,445	11,900	1,148.33
2019-01-15	3,460	3,540	3,455	3,485	24,300	1,161.67
2019-01-11	3,430	3,485	3,420	3,475	22,800	1,158.33
2019-01-10	3,465	3,470	3,345	3,415	24,000	1,138.33
2019-01-09	3,540	3,545	3,425	3,465	21,200	1,155
2019-01-08	3,585	3,585	3,465	3,520	27,800	1,173.33
2019-01-07	3,515	3,575	3,465	3,570	42,100	1,190
2019-01-04	3,455	3,470	3,405	3,465	32,600	1,155

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