8059 第一実業(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-062,6472,6702,5992,63524,6002,635
2024-12-052,7022,7492,6002,62467,3002,624
2024-12-042,4812,6192,4812,60236,6002,602
2024-12-032,4302,4952,4302,48330,2002,483
2024-12-022,3552,4392,3542,43019,4002,430
2024-11-292,3712,3982,3552,35518,7002,355
2024-11-282,4012,4372,3922,39710,9002,397
2024-11-272,4532,4732,4082,40818,6002,408
2024-11-262,5682,5682,4562,47633,6002,476
2024-11-252,6472,6472,5222,52228,9002,522
2024-11-222,5382,6682,5152,63526,6002,635
2024-11-212,5042,5362,4872,48810,6002,488
2024-11-202,5322,5692,5042,5049,1002,504
2024-11-192,5842,5972,5292,55110,5002,551
2024-11-182,5372,5872,5012,55512,0002,555
2024-11-152,5982,6012,5642,5648,5002,564
2024-11-142,6132,6442,5852,58519,3002,585
2024-11-132,6902,6982,6002,61624,1002,616
2024-11-122,7322,7602,6882,71716,4002,717
2024-11-112,7342,7342,6502,71819,1002,718
2024-11-082,6972,7892,6472,73633,2002,736
2024-11-072,5872,6562,5552,65645,5002,656
2024-11-062,4762,5872,4702,58046,1002,580
2024-11-052,4992,4992,4252,45022,9002,450
2024-11-012,3862,4332,3852,41314,4002,413
2024-10-312,4502,4502,4022,41627,3002,416
2024-10-302,3562,4242,3472,41079,2002,410
2024-10-292,3272,3572,3242,33118,3002,331
2024-10-282,2512,3302,2502,31618,4002,316
2024-10-252,2392,2772,2042,26115,2002,261
2024-10-242,2292,2662,2112,25416,8002,254
2024-10-232,2592,2772,2392,2499,4002,249
2024-10-222,3002,3082,2512,25917,8002,259
2024-10-212,2972,3102,2762,2918,9002,291
2024-10-182,3222,3222,2832,29910,0002,299
2024-10-172,3792,3792,2922,32026,2002,320
2024-10-162,3642,4032,3542,37911,1002,379
2024-10-152,4102,4102,3802,39313,7002,393
2024-10-112,3902,3982,3502,37421,0002,374
2024-10-102,3402,3902,3402,37911,3002,379
2024-10-092,3672,3862,3402,35424,8002,354
2024-10-082,4192,4192,3432,36723,4002,367
2024-10-072,4502,4622,4162,45126,6002,451
2024-10-042,3512,4302,3512,41617,7002,416
2024-10-032,3992,3992,3372,35013,0002,350
2024-10-022,3542,3922,3132,32919,7002,329
2024-10-012,3152,3832,3132,35419,0002,354
2024-09-302,3602,4382,3042,31332,0002,313
2024-09-272,3762,3992,3632,38421,9002,384
2024-09-262,3672,4122,3402,41240,3002,412
2024-09-252,3152,3552,2392,34021,8002,340
2024-09-242,3002,3352,2842,31524,9002,315
2024-09-202,2962,2962,2402,26929,6002,269
2024-09-192,2542,2952,2302,28023,8002,280
2024-09-182,2542,2592,2012,24124,6002,241
2024-09-172,2842,2992,2082,24931,6002,249
2024-09-132,3532,3552,2722,28532,8002,285
2024-09-122,3342,3892,3332,37126,9002,371
2024-09-112,3782,3782,2832,30825,1002,308
2024-09-102,3822,3922,3422,37812,3002,378
2024-09-092,3322,4492,3322,38220,3002,382
2024-09-062,3342,4112,3342,38222,5002,382
2024-09-052,3412,4092,3242,38226,1002,382
2024-09-042,3632,4212,3212,33626,6002,336
2024-09-032,3632,4262,3632,38512,4002,385
2024-09-022,3922,4052,3292,36310,8002,363
2024-08-302,4232,4522,4052,40516,4002,405
2024-08-292,4252,4482,3642,43917,1002,439
2024-08-282,3892,4172,3862,41312,2002,413
2024-08-272,3362,4252,3022,41840,1002,418
2024-08-262,3792,3852,3162,32019,3002,320
2024-08-232,3792,4042,3602,39125,9002,391
2024-08-222,3492,4002,3372,38424,6002,384
2024-08-212,2862,3552,2812,31323,8002,313
2024-08-202,2972,3242,2682,30321,1002,303
2024-08-192,2812,3352,2622,26725,4002,267
2024-08-162,2622,3032,2592,28120,3002,281
2024-08-152,1982,2612,1702,22122,6002,221
2024-08-142,1032,1932,1032,19324,5002,193
2024-08-132,1022,1222,0802,10222,6002,102
2024-08-092,1132,1512,0752,10234,7002,102
2024-08-082,0052,1432,0002,05243,9002,052
2024-08-072,0012,1312,0002,02237,1002,022
2024-08-061,8702,0981,8672,02026,6002,020
2024-08-052,0792,0791,8311,85248,6001,852
2024-08-022,2342,2482,1242,12969,2002,129
2024-08-012,3502,4992,2232,30978,8002,309
2024-07-312,2792,3662,2792,36618,1002,366
2024-07-302,3082,3272,2522,30833,3002,308
2024-07-292,3622,3792,3032,33119,6002,331
2024-07-262,2952,3652,2682,32013,9002,320
2024-07-252,2502,3622,2502,31329,7002,313
2024-07-242,3182,3382,2812,29613,0002,296
2024-07-232,3172,3632,3172,33911,3002,339
2024-07-222,3832,3842,3122,32721,5002,327
2024-07-192,4052,4192,3782,4197,5002,419
2024-07-182,3862,4232,3762,40511,6002,405
2024-07-172,3992,4072,3822,39815,2002,398
2024-07-162,4172,4372,3972,3979,9002,397
2024-07-122,3882,4412,3882,41713,3002,417
2024-07-112,4302,4322,3612,42324,7002,423
2024-07-102,4022,4472,3762,38434,7002,384
2024-07-092,4112,4362,3842,42136,5002,421
2024-07-082,4482,4482,3832,40822,2002,408
2024-07-052,5502,5502,4412,45570,0002,455
2024-07-042,4552,5492,4552,54239,4002,542
2024-07-032,4142,4572,4052,45328,7002,453
2024-07-022,4402,4412,4112,41425,1002,414
2024-07-012,4312,4592,4222,45016,6002,450
2024-06-282,4902,4992,4232,43129,7002,431
2024-06-272,4052,4652,3802,46552,8002,465
2024-06-262,4082,4292,3812,40534,4002,405
2024-06-252,3402,4082,3402,39739,8002,397
2024-06-242,3182,3482,2932,33225,3002,332
2024-06-212,3382,3382,2682,29253,2002,292
2024-06-202,3292,3522,3192,33837,4002,338
2024-06-192,3432,3872,3182,35522,6002,355
2024-06-182,3602,3792,3352,34320,5002,343
2024-06-172,3392,3642,3102,33115,1002,331
2024-06-142,2022,3402,2012,33949,6002,339
2024-06-132,2302,2602,2102,22334,2002,223
2024-06-122,2502,2812,2422,26424,3002,264
2024-06-112,2992,3042,2602,27026,1002,270
2024-06-102,2842,2922,2542,28641,0002,286
2024-06-072,2802,2802,2362,25017,7002,250
2024-06-062,3472,3562,2922,30031,6002,300
2024-06-052,3592,3662,3152,32731,5002,327
2024-06-042,3562,3992,3412,39835,2002,398
2024-06-032,3802,3942,3332,35626,0002,356
2024-05-312,3912,3982,3322,37125,2002,371
2024-05-302,2562,3312,2522,32820,2002,328
2024-05-292,3302,3482,2942,30317,6002,303
2024-05-282,3632,4042,3382,33819,2002,338
2024-05-272,3712,3752,3432,35011,2002,350
2024-05-242,2582,3442,2512,33731,9002,337
2024-05-232,3002,3162,2502,30418,2002,304
2024-05-222,3132,3132,2772,29521,7002,295
2024-05-212,2882,3432,2882,31325,0002,313
2024-05-202,2422,3132,2322,28223,4002,282
2024-05-172,2402,2402,2022,2039,3002,203
2024-05-162,1972,2692,1812,24841,5002,248
2024-05-152,1562,1942,1242,18636,2002,186
2024-05-142,1992,2032,1422,15623,1002,156
2024-05-132,2482,2482,1912,20023,8002,200
2024-05-102,1652,2192,1602,21526,7002,215
2024-05-092,1072,2002,0592,16147,7002,161
2024-05-082,1752,1832,1072,10726,6002,107
2024-05-072,1972,2052,1512,18248,5002,182
2024-05-022,1392,1632,0922,14431,8002,144
2024-05-012,0802,1392,0782,13930,6002,139
2024-04-302,0182,0882,0142,07348,4002,073
2024-04-261,8841,9861,8791,96178,2001,961
2024-04-251,8981,9181,8921,89917,7001,899
2024-04-241,8981,9151,8891,89815,2001,898
2024-04-231,9011,9121,8771,88912,8001,889
2024-04-221,9001,9111,8801,89717,7001,897
2024-04-191,9201,9281,8361,86035,2001,860
2024-04-181,9321,9401,9251,93311,0001,933
2024-04-171,9651,9821,9201,92013,1001,920
2024-04-162,0002,0041,9481,96432,8001,964
2024-04-152,0142,0342,0032,01518,6002,015
2024-04-122,0592,0642,0352,04813,4002,048
2024-04-112,0742,0742,0362,05016,3002,050
2024-04-102,1022,1132,0832,0959,7002,095
2024-04-092,0962,0961,9702,08525,8002,085
2024-04-082,1212,1212,0822,09514,1002,095
2024-04-052,1262,1432,0822,11133,6002,111
2024-04-042,1342,1472,1162,13731,9002,137
2024-04-032,1002,1332,0962,11927,6002,119
2024-04-022,1172,1552,0952,10328,9002,103
2024-04-012,1292,1552,1172,11717,1002,117
2024-03-292,1032,1432,1022,12920,6002,129
2024-03-282,1532,1842,0952,11631,9002,116
2024-03-272,1432,2052,1272,18749,4002,187
2024-03-262,1202,1372,1172,12613,3002,126
2024-03-252,1402,1682,1352,13619,3002,136
2024-03-222,1222,1632,1202,15230,6002,152
2024-03-212,1432,1502,1122,11918,9002,119
2024-03-192,1422,1512,1062,12719,2002,127
2024-03-182,1762,1762,1362,14230,3002,142
2024-03-152,1282,1542,1182,14524,7002,145
2024-03-142,1002,1172,1002,11715,3002,117
2024-03-132,1252,1322,0952,09620,7002,096
2024-03-122,1012,1332,0862,13326,6002,133
2024-03-112,1132,1252,0852,11233,8002,112
2024-03-082,1002,1592,1002,14653,2002,146
2024-03-072,1632,1632,0672,11059,7002,110
2024-03-062,1282,1852,1202,17055,5002,170
2024-03-052,0012,1391,9812,13795,4002,137
2024-03-042,0002,0071,9862,00138,3002,001
2024-03-011,9782,0111,9782,00729,9002,007
2024-02-291,9701,9991,9621,98939,9001,989
2024-02-281,9992,0091,9751,97635,1001,976
2024-02-271,9832,0141,9771,99934,3001,999
2024-02-262,0032,0041,9801,98633,5001,986
2024-02-221,9992,0081,9892,00833,5002,008
2024-02-211,9822,0021,9641,99234,9001,992
2024-02-201,9892,0071,9681,98260,5001,982
2024-02-191,9261,9951,9261,967157,2001,967
2024-02-161,9271,9621,9261,93267,1001,932
2024-02-151,8991,9261,8781,89778,2001,897
2024-02-141,9141,9141,8651,89780,5001,897
2024-02-131,8701,9241,8671,91670,1001,916
2024-02-091,8541,8781,8541,86050,7001,860
2024-02-081,8581,8761,8321,86663,6001,866
2024-02-071,8601,8921,8591,87052,9001,870
2024-02-061,8661,9071,8521,85953,5001,859
2024-02-051,9021,9651,8711,893102,0001,893
2024-02-021,8701,8941,8671,88136,0001,881
2024-02-011,8801,8871,8631,86525,7001,865
2024-01-311,8741,8921,8611,89048,3001,890
2024-01-301,8741,8921,8741,87825,5001,878
2024-01-291,8661,8801,8661,86933,6001,869
2024-01-261,8921,9001,8621,86958,3001,869
2024-01-251,8751,8981,8661,89044,0001,890
2024-01-241,9011,9021,8821,88635,4001,886
2024-01-231,9291,9371,8961,91739,7001,917
2024-01-221,9101,9241,9051,92437,0001,924
2024-01-191,9131,9131,8881,89851,9001,898
2024-01-181,9231,9411,9051,91428,6001,914
2024-01-171,9611,9771,9211,92239,5001,922
2024-01-161,9891,9891,9611,96119,1001,961
2024-01-151,9632,0001,9631,98226,8001,982
2024-01-122,0132,0131,9561,96332,5001,963
2024-01-112,0052,0131,9731,98833,5001,988
2024-01-101,9862,0131,9741,99240,7001,992
2024-01-092,0522,0551,9882,00429,3002,004
2024-01-052,0572,0672,0212,06051,5002,060
2024-01-041,9952,0291,9552,01631,4002,016

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