1. HOME >
  2. 株価時系列 >
  3. 8059 >
  4. 1983年

8059 第一実業(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-2823723923323345,000323.61
1983-12-2723423823223454,000325
1983-12-2624024022822998,000318.06
1983-12-2422823122822836,000316.67
1983-12-2323024022823183,000320.83
1983-12-2223123722522558,000312.50
1983-12-21244244236236199,000327.78
1983-12-20242252236236747,000327.78
1983-12-19220230216230222,000319.44
1983-12-1721121621121638,000300
1983-12-1621021521021132,000293.06
1983-12-1521121220520553,000284.72
1983-12-142112122112123,000294.44
1983-12-1321021621021211,000294.44
1983-12-1221821821021056,000291.67
1983-12-0921521821121726,000301.39
1983-12-0721421521221241,000294.44
1983-12-0621521521121257,000294.44
1983-12-0521021521021559,000298.61
1983-12-0321821821821846,000302.78
1983-12-0221822121822049,000305.56
1983-12-0122322321522096,000305.56
1983-11-30225227220223155,000309.72
1983-11-29213227212225125,000312.50
1983-11-2821022021021082,000291.67
1983-11-2620721020721035,000291.67
1983-11-2520821120720861,000288.89
1983-11-24213216205207119,000287.50
1983-11-2222722721521588,000298.61
1983-11-2122822822022759,000315.28
1983-11-1923023022222966,000318.06
1983-11-18235240230232688,000322.22
1983-11-17212233212232783,000322.22
1983-11-1621721721421474,000297.22
1983-11-15220220215218231,000302.78
1983-11-14207223203220166,000305.56
1983-11-1120120420020234,000280.56
1983-11-1020120119820057,000277.78
1983-11-0920120120120114,000279.17
1983-11-0820120220120163,000279.17
1983-11-0720120220120144,000279.17
1983-11-0520320320120112,000279.17
1983-11-0420420420220415,000283.33
1983-11-0220420420220430,000283.33
1983-11-0120120420120449,000283.33
1983-10-292022022002007,000277.78
1983-10-2820220220220221,000280.56
1983-10-2720420520220213,000280.56
1983-10-2620620620520516,000284.72
1983-10-2520520620520615,000286.11
1983-10-2420520620520516,000284.72
1983-10-2220520520520521,000284.72
1983-10-2120520520520525,000284.72
1983-10-2020320520320510,000284.72
1983-10-192042042032034,000281.94
1983-10-182032032022038,000281.94
1983-10-1720420620320625,000286.11
1983-10-1520120320120236,000280.56
1983-10-1420220420220419,000283.33
1983-10-1320620620420421,000283.33
1983-10-1220220220220214,000280.56
1983-10-112022022022028,000280.56
1983-10-072042052022028,000280.56
1983-10-062012052012053,000284.72
1983-10-052012012002007,000277.78
1983-10-042042042022027,000280.56
1983-10-0320020020020010,000277.78
1983-10-0120120520020013,000277.78
1983-09-301992001992007,000277.78
1983-09-292012012012012,000279.17
1983-09-2820020019819815,000275
1983-09-2719820119820117,000279.17
1983-09-2620520520120112,000279.17
1983-09-2420020020020018,000277.78
1983-09-2220420420120414,000283.33
1983-09-2120320320120110,000279.17
1983-09-2020220220120211,000280.56
1983-09-1920120420120435,000283.33
1983-09-172032032022038,000281.94
1983-09-1620420420320311,000281.94
1983-09-142042042032035,000281.94
1983-09-1320420520320326,000281.94
1983-09-1220420520320312,000281.94
1983-09-092042042042049,000283.33
1983-09-0820320420320414,000283.33
1983-09-0720320320320315,000281.94
1983-09-0620120320120110,000279.17
1983-09-0520220220020027,000277.78
1983-09-032012022012024,000280.56
1983-09-022032032012019,000279.17
1983-09-012032032032036,000281.94
1983-08-312002052002033,000281.94
1983-08-3020220319919931,000276.39
1983-08-292032032022024,000280.56
1983-08-272032032032031,000281.94
1983-08-262052052052053,000284.72
1983-08-2520120120020012,000277.78
1983-08-2420120120020021,000277.78
1983-08-232032032002008,000277.78
1983-08-2219820319820336,000281.94
1983-08-2019919919819826,000275
1983-08-1920320320120136,000279.17
1983-08-182032082032033,000281.94
1983-08-1720420520120114,000279.17
1983-08-162092092092096,000290.28
1983-08-152032052032057,000284.72
1983-08-1220720720520519,000284.72
1983-08-1120820920520610,000286.11
1983-08-1020920920520518,000284.72
1983-08-092062102062095,000290.28
1983-08-082102102102105,000291.67
1983-08-0621021121021014,000291.67
1983-08-0521021020120128,000279.17
1983-08-0421822021021090,000291.67
1983-08-03210225210220183,000305.56
1983-08-0220020820020851,000288.89
1983-08-0120020019819822,000275
1983-07-3019820019819831,000275
1983-07-291981981981985,000275
1983-07-281991991981986,000275
1983-07-271971971971974,000273.61
1983-07-2620020019719719,000273.61
1983-07-2519619919619813,000275
1983-07-232002012002013,000279.17
1983-07-222012022012029,000280.56
1983-07-2120120120120113,000279.17
1983-07-2020520520020010,000277.78
1983-07-191962001962008,000277.78
1983-07-1819919919519573,000270.83
1983-07-1519719719619613,000272.22
1983-07-1419819819619645,000272.22
1983-07-1320020019819817,000275
1983-07-1120020020020013,000277.78
1983-07-0920521020521014,000291.67
1983-07-0819719819619842,000275
1983-07-0619919919619748,000273.61
1983-07-041991991991992,000276.39
1983-07-021992001981988,000275
1983-07-0119520019519831,000275
1983-06-302042042032034,000281.94
1983-06-2920320520320512,000284.72
1983-06-2820020120020111,000279.17
1983-06-2720120520020527,000284.72
1983-06-252032032032034,000281.94
1983-06-242072072052059,000284.72
1983-06-2320920920520719,000287.50
1983-06-2220920920620952,000290.28
1983-06-2120720720620615,000286.11
1983-06-202072072072074,000287.50
1983-06-1720620920520714,000287.50
1983-06-1621021020520529,000284.72
1983-06-152082102062109,000291.67
1983-06-1320620820620616,000286.11
1983-06-1120621020521015,000291.67
1983-06-102052102052109,000291.67
1983-06-0920521020521026,000291.67
1983-06-0821021120521017,000291.67
1983-06-0720621120521133,000293.06
1983-06-0620620620520514,000284.72
1983-06-0420621020621013,000291.67
1983-06-032102102062069,000286.11
1983-06-022112112062119,000293.06
1983-06-0120521220521224,000294.44
1983-05-312102132102135,000295.83
1983-05-302132142132144,000297.22
1983-05-282102132102135,000295.83
1983-05-2720521520521528,000298.61
1983-05-2621421420521234,000294.44
1983-05-2520721220521223,000294.44
1983-05-2421021220920914,000290.28
1983-05-2321221521221246,000294.44
1983-05-2020921520721569,000298.61
1983-05-1920321020320741,000287.50
1983-05-182022022022028,000280.56
1983-05-1720120220120225,000280.56
1983-05-162022022012014,000279.17
1983-05-1420120520020037,000277.78
1983-05-1320120220120133,000279.17
1983-05-1220120220120223,000280.56
1983-05-1120120220120214,000280.56
1983-05-1020220520120154,000279.17
1983-05-0920020220020050,000277.78
1983-05-0720120219919928,000276.39
1983-05-0620820820220514,000284.72
1983-05-0420520720520522,000284.72
1983-05-0220620720620750,000287.50
1983-04-302082082062068,000286.11
1983-04-2820620620620617,000286.11
1983-04-272072072062068,000286.11
1983-04-2620720820620610,000286.11
1983-04-2520620620620625,000286.11
1983-04-2320620620620621,000286.11
1983-04-2220620620620628,000286.11
1983-04-2120620620520582,000284.72
1983-04-2020720820620614,000286.11
1983-04-1921021020820821,000288.89
1983-04-1820621020621041,000291.67
1983-04-1520620720620723,000287.50
1983-04-1420920920620614,000286.11
1983-04-1220621020621011,000291.67
1983-04-1120721020621014,000291.67
1983-04-092062062062069,000286.11
1983-04-082082082062066,000286.11
1983-04-0720920920520858,000288.89
1983-04-0620421020420826,000288.89
1983-04-0520020320020316,000281.94
1983-04-0420020019920031,000277.78
1983-04-0220020019919916,000276.39
1983-04-0119920019920023,000277.78
1983-03-3119820019820031,000277.78
1983-03-301981981981986,000275
1983-03-2919819919819814,000275
1983-03-2819619719619610,000272.22
1983-03-2619919919819820,000275
1983-03-251992001981989,000275
1983-03-2419719819719828,000275
1983-03-2319819919719712,000273.61
1983-03-2219919919819814,000275
1983-03-1819919919919920,000276.39
1983-03-1719920019819825,000275
1983-03-1619719719719713,000273.61
1983-03-1519719719719710,000273.61
1983-03-1419719719719716,000273.61
1983-03-121971971971976,000273.61
1983-03-1119919919719713,000273.61
1983-03-101981981981984,000275
1983-03-0919819819819810,000275
1983-03-081972001972007,000277.78
1983-03-0719719719719720,000273.61
1983-03-051991991971976,000273.61
1983-03-0419820019720010,000277.78
1983-03-0319720019719818,000275
1983-03-021981981971976,000273.61
1983-03-0119819819819830,000275
1983-02-281981981981982,000275
1983-02-2619719819719817,000275
1983-02-2519719719719711,000273.61
1983-02-241971981971975,000273.61
1983-02-2319820019719716,000273.61
1983-02-221981981981985,000275
1983-02-212002001981986,000275
1983-02-1820020019820016,000277.78
1983-02-1720020319820314,000281.94
1983-02-1619719719619619,000272.22
1983-02-1520020019619619,000272.22
1983-02-1419619919619613,000272.22
1983-02-1218618618618631,000258.33
1983-02-1020320319619612,000272.22
1983-02-092012012012015,000279.17
1983-02-0820020020020012,000277.78
1983-02-0720420420020119,000279.17
1983-02-0520020020020024,000277.78
1983-02-0419720019620030,000277.78
1983-02-031982001981996,000276.39
1983-02-0219719719719716,000273.61
1983-02-0120020019719712,000273.61
1983-01-3119720019720014,000277.78
1983-01-291971971971973,000273.61
1983-01-281961961961967,000272.22
1983-01-271992001951969,000272.22
1983-01-2619520019520025,000277.78
1983-01-2520020119519519,000270.83
1983-01-2420320520320328,000281.94
1983-01-2220320520320313,000281.94
1983-01-2120520520520518,000284.72
1983-01-172052052052053,000284.72
1983-01-1420720820420429,000283.33
1983-01-132082082062066,000286.11
1983-01-1221321320820813,000288.89
1983-01-1121421521421413,000297.22
1983-01-1021621821421432,000297.22
1983-01-0820721420721416,000297.22
1983-01-0720221020220531,000284.72
1983-01-0620020120020015,000277.78
1983-01-0520020019720023,000277.78
1983-01-041991991991994,000276.39

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