8059 第一実業(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	799	799	780	781	34,000	1,084.72
1988-12-27	793	800	764	800	63,000	1,111.11
1988-12-26	786	800	770	790	73,000	1,097.22
1988-12-24	780	780	761	761	90,000	1,056.94
1988-12-23	770	782	770	771	80,000	1,070.83
1988-12-22	789	794	770	780	90,000	1,083.33
1988-12-21	790	800	785	787	94,000	1,093.06
1988-12-20	804	808	800	800	95,000	1,111.11
1988-12-19	804	815	804	804	61,000	1,116.67
1988-12-16	805	815	801	804	109,000	1,116.67
1988-12-15	814	815	805	805	134,000	1,118.06
1988-12-14	815	815	806	814	130,000	1,130.56
1988-12-13	827	835	805	805	133,000	1,118.06
1988-12-12	839	839	825	825	64,000	1,145.83
1988-12-09	830	848	820	820	99,000	1,138.89
1988-12-08	836	846	835	835	70,000	1,159.72
1988-12-07	827	850	827	846	79,000	1,175
1988-12-06	845	850	826	826	128,000	1,147.22
1988-12-05	843	843	815	815	105,000	1,131.94
1988-12-03	850	850	833	833	50,000	1,156.94
1988-12-02	831	867	830	840	147,000	1,166.67
1988-12-01	846	846	820	826	168,000	1,147.22
1988-11-30	887	887	835	835	180,000	1,159.72
1988-11-29	815	870	811	870	267,000	1,208.33
1988-11-28	875	875	788	795	422,000	1,104.17
1988-11-26	886	886	852	873	180,000	1,212.50
1988-11-25	931	933	895	896	258,000	1,244.44
1988-11-24	906	976	903	920	528,000	1,277.78
1988-11-22	945	960	911	916	480,000	1,272.22
1988-11-21	980	1,020	948	955	537,000	1,326.39
1988-11-18	1,090	1,090	990	990	2,959,001	1,375
1988-11-17	938	1,050	915	1,050	4,521,002	1,458.33
1988-11-16	875	948	865	948	3,846,002	1,316.67
1988-11-15	790	850	772	848	528,000	1,177.78
1988-11-14	791	802	772	772	189,000	1,072.22
1988-11-11	830	850	790	811	1,516,001	1,126.39
1988-11-10	730	820	730	820	474,000	1,138.89
1988-11-09	702	720	701	720	54,000	1,000
1988-11-08	701	720	700	700	34,000	972.22
1988-11-07	721	721	700	700	31,000	972.22
1988-11-05	724	730	719	730	48,000	1,013.89
1988-11-04	702	719	696	719	76,000	998.61
1988-11-02	706	710	702	702	27,000	975
1988-11-01	705	718	701	701	30,000	973.61
1988-10-31	721	722	701	702	49,000	975
1988-10-29	730	730	730	730	47,000	1,013.89
1988-10-28	705	711	690	690	92,000	958.33
1988-10-27	704	716	685	685	91,000	951.39
1988-10-26	710	715	701	715	87,000	993.06
1988-10-25	742	745	706	709	95,000	984.72
1988-10-24	750	765	721	732	149,000	1,016.67
1988-10-22	798	798	755	760	85,000	1,055.56
1988-10-21	813	819	770	790	201,000	1,097.22
1988-10-20	824	847	810	811	771,000	1,126.39
1988-10-19	750	830	750	820	636,000	1,138.89
1988-10-18	775	775	750	755	122,000	1,048.61
1988-10-17	760	792	760	778	272,000	1,080.56
1988-10-14	739	754	721	754	157,000	1,047.22
1988-10-13	733	756	728	738	431,000	1,025
1988-10-12	680	734	661	734	181,000	1,019.44
1988-10-11	673	680	670	670	48,000	930.56
1988-10-07	679	679	669	669	29,000	929.17
1988-10-06	698	698	690	690	37,000	958.33
1988-10-05	701	701	680	690	48,000	958.33
1988-10-04	666	709	666	709	65,000	984.72
1988-10-03	650	680	650	680	75,000	944.44
1988-10-01	630	640	630	640	35,000	888.89
1988-09-30	622	640	622	640	59,000	888.89
1988-09-29	625	625	620	620	15,000	861.11
1988-09-28	648	648	625	625	21,000	868.06
1988-09-27	601	628	601	611	73,000	848.61
1988-09-26	650	650	617	620	89,000	861.11
1988-09-24	645	645	635	640	62,000	888.89
1988-09-22	635	645	635	645	46,000	895.83
1988-09-21	658	658	640	640	65,000	888.89
1988-09-20	655	660	650	660	85,000	916.67
1988-09-19	680	680	650	650	70,000	902.78
1988-09-16	684	684	670	670	42,000	930.56
1988-09-14	667	674	667	670	39,000	930.56
1988-09-13	669	669	661	665	34,000	923.61
1988-09-12	660	670	660	669	51,000	929.17
1988-09-09	670	680	661	670	98,000	930.56
1988-09-08	671	680	671	680	21,000	944.44
1988-09-07	661	680	661	670	110,000	930.56
1988-09-06	670	680	670	670	43,000	930.56
1988-09-05	670	679	670	670	29,000	930.56
1988-09-03	670	680	670	680	24,000	944.44
1988-09-02	660	680	660	680	63,000	944.44
1988-09-01	665	670	662	670	64,000	930.56
1988-08-31	670	671	670	670	71,000	930.56
1988-08-30	665	680	665	680	50,000	944.44
1988-08-29	662	680	660	680	44,000	944.44
1988-08-27	660	661	660	661	50,000	918.06
1988-08-26	690	690	670	675	46,000	937.50
1988-08-25	694	696	688	688	59,000	955.56
1988-08-24	681	690	681	688	110,000	955.56
1988-08-23	670	679	670	675	88,000	937.50
1988-08-22	665	685	665	685	50,000	951.39
1988-08-19	661	670	656	660	133,000	916.67
1988-08-18	670	670	665	665	46,000	923.61
1988-08-17	670	684	670	670	16,000	930.56
1988-08-16	672	675	660	660	33,000	916.67
1988-08-15	660	680	660	660	45,000	916.67
1988-08-12	670	680	650	650	95,000	902.78
1988-08-11	680	680	650	650	15,000	902.78
1988-08-10	680	681	680	680	77,000	944.44
1988-08-09	697	700	697	697	25,000	968.06
1988-08-08	705	705	695	695	19,000	965.28
1988-08-06	700	705	698	705	38,000	979.17
1988-08-05	690	702	684	702	87,000	975
1988-08-04	670	680	665	680	89,000	944.44
1988-08-03	679	680	660	675	69,000	937.50
1988-08-02	682	682	680	680	29,000	944.44
1988-08-01	690	700	680	680	52,000	944.44
1988-07-30	700	700	690	690	26,000	958.33
1988-07-29	700	718	697	697	83,000	968.06
1988-07-28	681	700	680	700	37,000	972.22
1988-07-27	642	679	642	670	89,000	930.56
1988-07-26	650	650	640	641	130,000	890.28
1988-07-25	670	670	630	659	102,000	915.28
1988-07-23	705	705	670	670	56,000	930.56
1988-07-22	715	720	710	710	69,000	986.11
1988-07-21	715	728	711	715	62,000	993.06
1988-07-20	715	730	715	715	36,000	993.06
1988-07-19	712	735	711	713	70,000	990.28
1988-07-18	735	739	710	710	168,000	986.11
1988-07-15	761	762	732	735	94,000	1,020.83
1988-07-14	780	783	750	761	134,000	1,056.94
1988-07-13	791	792	780	780	86,000	1,083.33
1988-07-12	786	800	785	790	58,000	1,097.22
1988-07-11	791	800	785	785	73,000	1,090.28
1988-07-08	792	800	790	790	69,000	1,097.22
1988-07-07	800	800	790	790	161,000	1,097.22
1988-07-06	813	813	790	790	134,000	1,097.22
1988-07-05	810	813	785	813	285,000	1,129.17
1988-07-04	812	817	808	809	77,000	1,123.61
1988-07-02	809	819	808	810	68,000	1,125
1988-07-01	820	830	820	829	190,000	1,151.39
1988-06-30	827	827	806	819	106,000	1,137.50
1988-06-29	831	840	825	825	48,000	1,145.83
1988-06-28	855	855	821	821	224,000	1,140.28
1988-06-27	859	860	840	860	102,000	1,194.44
1988-06-25	856	860	845	860	133,000	1,194.44
1988-06-24	870	890	860	861	213,000	1,195.83
1988-06-23	882	885	855	880	334,000	1,222.22
1988-06-22	898	916	875	881	1,049,000	1,223.61
1988-06-21	868	900	868	880	1,007,000	1,222.22
1988-06-20	848	875	842	870	418,000	1,208.33
1988-06-17	826	850	826	833	252,000	1,156.94
1988-06-16	830	840	820	825	222,000	1,145.83
1988-06-15	820	830	816	830	195,000	1,152.78
1988-06-14	832	835	816	816	121,000	1,133.33
1988-06-13	830	840	830	837	100,000	1,162.50
1988-06-10	831	831	822	830	188,000	1,152.78
1988-06-09	851	859	831	831	264,000	1,154.17
1988-06-08	820	864	816	861	436,000	1,195.83
1988-06-07	815	828	815	816	182,000	1,133.33
1988-06-06	821	835	813	815	84,000	1,131.94
1988-06-04	816	830	810	829	138,000	1,151.39
1988-06-03	831	840	805	810	229,000	1,125
1988-06-02	848	860	830	830	199,000	1,152.78
1988-06-01	818	850	818	849	478,000	1,179.17
1988-05-31	868	868	831	838	286,000	1,163.89
1988-05-30	834	878	822	858	457,000	1,191.67
1988-05-28	858	858	835	840	380,000	1,166.67
1988-05-27	890	914	830	848	2,243,001	1,177.78
1988-05-26	799	879	789	879	2,092,001	1,220.83
1988-05-25	781	790	771	779	530,000	1,081.94
1988-05-24	786	800	781	791	612,000	1,098.61
1988-05-23	820	820	791	796	730,000	1,105.56
1988-05-20	780	850	780	810	2,262,001	1,125
1988-05-19	730	797	725	790	1,951,001	1,097.22
1988-05-18	740	741	719	720	1,527,001	1,000
1988-05-17	680	730	670	730	787,000	1,013.89
1988-05-16	680	680	661	670	263,000	930.56
1988-05-13	678	682	670	670	224,000	930.56
1988-05-12	670	680	666	666	165,000	925
1988-05-11	670	680	650	650	255,000	902.78
1988-05-10	675	675	662	670	176,000	930.56
1988-05-09	689	689	671	678	164,000	941.67
1988-05-07	668	689	665	689	249,000	956.94
1988-05-06	670	671	660	665	221,000	923.61
1988-05-02	653	670	646	660	179,000	916.67
1988-04-30	646	655	642	653	142,000	906.94
1988-04-28	640	645	632	640	155,000	888.89
1988-04-27	636	642	630	630	234,000	875
1988-04-26	642	650	621	642	187,000	891.67
1988-04-25	646	650	636	640	127,000	888.89
1988-04-23	655	662	646	655	137,000	909.72
1988-04-22	672	672	650	670	323,000	930.56
1988-04-21	651	670	650	670	230,000	930.56
1988-04-20	670	670	650	650	230,000	902.78
1988-04-19	680	684	641	650	310,000	902.78
1988-04-18	665	681	661	680	593,000	944.44
1988-04-15	670	695	661	661	948,000	918.06
1988-04-14	644	699	640	680	2,151,001	944.44
1988-04-13	650	650	632	644	1,137,000	894.44
1988-04-12	585	650	585	650	1,227,000	902.78
1988-04-11	577	585	577	578	197,000	802.78
1988-04-08	570	575	565	575	83,000	798.61
1988-04-07	560	570	560	570	72,000	791.67
1988-04-06	572	573	555	555	95,000	770.83
1988-04-05	577	580	570	571	138,000	793.06
1988-04-04	560	580	551	576	111,000	800
1988-04-02	552	560	550	550	52,000	763.89
1988-04-01	552	561	545	549	162,000	762.50
1988-03-31	553	560	551	551	113,000	765.28
1988-03-30	550	564	545	551	143,000	765.28
1988-03-29	530	550	530	540	73,000	750
1988-03-28	534	550	527	550	52,000	763.89
1988-03-26	536	536	521	527	128,000	731.94
1988-03-25	548	550	534	538	119,000	747.22
1988-03-24	530	550	529	550	217,000	763.89
1988-03-23	555	556	525	540	148,000	750
1988-03-22	569	570	550	550	71,000	763.89
1988-03-18	571	580	565	570	67,000	791.67
1988-03-17	590	590	570	580	139,000	805.56
1988-03-16	596	596	575	590	154,000	819.44
1988-03-15	583	598	578	586	163,000	813.89
1988-03-14	596	605	573	573	181,000	795.83
1988-03-11	575	590	570	590	213,000	819.44
1988-03-10	590	600	576	580	198,000	805.56
1988-03-09	596	599	580	590	233,000	819.44
1988-03-08	605	605	576	576	352,000	800
1988-03-07	585	614	585	605	685,000	840.28
1988-03-05	589	589	575	580	226,000	805.56
1988-03-04	570	590	563	580	308,000	805.56
1988-03-03	590	590	561	563	314,000	781.94
1988-03-02	610	615	590	590	773,000	819.44
1988-03-01	605	621	590	607	2,039,001	843.06
1988-02-29	570	605	551	588	1,680,001	816.67
1988-02-27	555	578	550	570	1,421,001	791.67
1988-02-26	499	561	499	554	2,060,001	769.44
1988-02-25	485	492	480	487	124,000	676.39
1988-02-24	470	490	470	487	90,000	676.39
1988-02-23	480	480	470	470	62,000	652.78
1988-02-22	485	485	479	480	75,000	666.67
1988-02-19	485	490	480	480	47,000	666.67
1988-02-18	498	500	486	486	81,000	675
1988-02-17	480	500	480	485	87,000	673.61
1988-02-16	489	490	480	480	64,000	666.67
1988-02-15	483	487	471	475	63,000	659.72
1988-02-12	480	483	471	471	85,000	654.17
1988-02-10	489	490	483	483	72,000	670.83
1988-02-09	495	499	486	490	151,000	680.56
1988-02-08	503	505	492	495	139,000	687.50
1988-02-06	509	509	498	498	139,000	691.67
1988-02-05	504	511	501	504	376,000	700
1988-02-04	518	518	496	496	556,000	688.89
1988-02-03	483	521	483	519	1,834,001	720.83
1988-02-02	480	488	479	480	267,000	666.67
1988-02-01	473	480	468	479	368,000	665.28
1988-01-30	465	470	461	469	155,000	651.39
1988-01-29	458	460	452	460	117,000	638.89
1988-01-28	445	457	442	457	92,000	634.72
1988-01-27	440	445	438	441	52,000	612.50
1988-01-26	445	448	440	440	30,000	611.11
1988-01-25	440	449	440	445	33,000	618.06
1988-01-23	442	442	431	442	42,000	613.89
1988-01-22	443	445	440	441	64,000	612.50
1988-01-21	435	440	431	440	21,000	611.11
1988-01-20	444	444	431	444	42,000	616.67
1988-01-19	437	443	432	440	20,000	611.11
1988-01-18	433	438	431	435	32,000	604.17
1988-01-14	429	430	420	430	67,000	597.22
1988-01-13	425	437	420	430	167,000	597.22
1988-01-12	427	429	417	420	98,000	583.33
1988-01-11	427	427	414	419	14,000	581.94
1988-01-08	417	429	417	429	43,000	595.83
1988-01-07	427	429	414	424	52,000	588.89
1988-01-06	412	427	412	417	71,000	579.17
1988-01-05	422	422	422	422	10,000	586.11
1988-01-04	427	427	422	422	22,000	586.11

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