8059 第一実業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 765 | 774 | 764 | 765 | 46,000 | 1,275 |
| 1991-12-27 | 786 | 790 | 774 | 774 | 21,000 | 1,290 |
| 1991-12-26 | 799 | 800 | 784 | 784 | 14,000 | 1,306.67 |
| 1991-12-25 | 765 | 789 | 765 | 784 | 31,000 | 1,306.67 |
| 1991-12-24 | 810 | 810 | 789 | 789 | 17,000 | 1,315 |
| 1991-12-20 | 800 | 800 | 780 | 800 | 27,000 | 1,333.33 |
| 1991-12-19 | 830 | 830 | 830 | 830 | 30,000 | 1,383.33 |
| 1991-12-18 | 829 | 829 | 811 | 820 | 43,000 | 1,366.67 |
| 1991-12-17 | 841 | 860 | 840 | 840 | 114,000 | 1,400 |
| 1991-12-16 | 813 | 840 | 812 | 840 | 108,000 | 1,400 |
| 1991-12-13 | 792 | 810 | 783 | 810 | 52,000 | 1,350 |
| 1991-12-12 | 770 | 790 | 765 | 790 | 10,000 | 1,316.67 |
| 1991-12-11 | 763 | 770 | 760 | 770 | 17,000 | 1,283.33 |
| 1991-12-10 | 776 | 776 | 766 | 776 | 14,000 | 1,293.33 |
| 1991-12-09 | 800 | 800 | 790 | 796 | 35,000 | 1,326.67 |
| 1991-12-06 | 771 | 781 | 770 | 781 | 32,000 | 1,301.67 |
| 1991-12-05 | 771 | 771 | 770 | 770 | 5,000 | 1,283.33 |
| 1991-12-04 | 734 | 762 | 734 | 761 | 28,000 | 1,268.33 |
| 1991-12-03 | 729 | 745 | 728 | 744 | 27,000 | 1,240 |
| 1991-12-02 | 726 | 726 | 726 | 726 | 11,000 | 1,210 |
| 1991-11-29 | 779 | 779 | 760 | 760 | 63,000 | 1,266.67 |
| 1991-11-28 | 787 | 787 | 767 | 770 | 67,000 | 1,283.33 |
| 1991-11-27 | 780 | 780 | 777 | 777 | 16,000 | 1,295 |
| 1991-11-26 | 791 | 791 | 761 | 761 | 165,000 | 1,268.33 |
| 1991-11-25 | 810 | 810 | 801 | 802 | 32,000 | 1,336.67 |
| 1991-11-22 | 800 | 808 | 791 | 800 | 38,000 | 1,333.33 |
| 1991-11-21 | 780 | 800 | 780 | 800 | 18,000 | 1,333.33 |
| 1991-11-20 | 786 | 786 | 770 | 780 | 49,000 | 1,300 |
| 1991-11-19 | 790 | 790 | 786 | 786 | 52,000 | 1,310 |
| 1991-11-18 | 800 | 800 | 772 | 772 | 53,000 | 1,286.67 |
| 1991-11-15 | 840 | 840 | 820 | 821 | 46,000 | 1,368.33 |
| 1991-11-14 | 870 | 870 | 836 | 836 | 65,000 | 1,393.33 |
| 1991-11-13 | 836 | 869 | 836 | 860 | 68,000 | 1,433.33 |
| 1991-11-12 | 820 | 831 | 820 | 830 | 5,000 | 1,383.33 |
| 1991-11-11 | 843 | 843 | 830 | 830 | 12,000 | 1,383.33 |
| 1991-11-08 | 840 | 860 | 840 | 843 | 45,000 | 1,405 |
| 1991-11-07 | 845 | 850 | 836 | 840 | 36,000 | 1,400 |
| 1991-11-06 | 885 | 885 | 856 | 865 | 42,000 | 1,441.67 |
| 1991-11-05 | 883 | 885 | 883 | 885 | 4,000 | 1,475 |
| 1991-11-01 | 885 | 895 | 883 | 883 | 22,000 | 1,471.67 |
| 1991-10-31 | 890 | 895 | 890 | 890 | 51,000 | 1,483.33 |
| 1991-10-30 | 903 | 912 | 900 | 900 | 178,000 | 1,500 |
| 1991-10-29 | 895 | 921 | 895 | 900 | 154,000 | 1,500 |
| 1991-10-28 | 898 | 900 | 890 | 890 | 101,000 | 1,483.33 |
| 1991-10-25 | 905 | 915 | 905 | 908 | 63,000 | 1,513.33 |
| 1991-10-24 | 920 | 931 | 911 | 915 | 302,000 | 1,525 |
| 1991-10-23 | 905 | 945 | 900 | 930 | 896,000 | 1,550 |
| 1991-10-22 | 882 | 895 | 882 | 895 | 126,000 | 1,491.67 |
| 1991-10-21 | 915 | 915 | 886 | 886 | 300,000 | 1,476.67 |
| 1991-10-18 | 891 | 925 | 891 | 901 | 498,000 | 1,501.67 |
| 1991-10-17 | 910 | 910 | 889 | 900 | 252,000 | 1,500 |
| 1991-10-16 | 881 | 917 | 881 | 917 | 687,000 | 1,528.33 |
| 1991-10-15 | 870 | 874 | 859 | 874 | 99,000 | 1,456.67 |
| 1991-10-14 | 876 | 886 | 867 | 868 | 249,000 | 1,446.67 |
| 1991-10-11 | 865 | 869 | 856 | 866 | 217,000 | 1,443.33 |
| 1991-10-09 | 820 | 855 | 818 | 855 | 113,000 | 1,425 |
| 1991-10-08 | 840 | 856 | 825 | 825 | 82,000 | 1,375 |
| 1991-10-07 | 839 | 839 | 830 | 835 | 39,000 | 1,391.67 |
| 1991-10-04 | 851 | 851 | 828 | 840 | 61,000 | 1,400 |
| 1991-10-03 | 840 | 851 | 830 | 851 | 66,000 | 1,418.33 |
| 1991-10-02 | 867 | 867 | 832 | 838 | 67,000 | 1,396.67 |
| 1991-10-01 | 802 | 871 | 802 | 870 | 363,000 | 1,450 |
| 1991-09-30 | 798 | 800 | 792 | 800 | 38,000 | 1,333.33 |
| 1991-09-27 | 785 | 788 | 785 | 788 | 31,000 | 1,313.33 |
| 1991-09-26 | 795 | 795 | 775 | 778 | 21,000 | 1,296.67 |
| 1991-09-25 | 790 | 800 | 770 | 770 | 47,000 | 1,283.33 |
| 1991-09-24 | 769 | 784 | 768 | 784 | 58,000 | 1,306.67 |
| 1991-09-20 | 785 | 790 | 770 | 779 | 29,000 | 1,298.33 |
| 1991-09-19 | 790 | 795 | 780 | 795 | 62,000 | 1,325 |
| 1991-09-18 | 794 | 794 | 770 | 780 | 35,000 | 1,300 |
| 1991-09-17 | 815 | 815 | 790 | 795 | 55,000 | 1,325 |
| 1991-09-13 | 745 | 814 | 745 | 814 | 75,000 | 1,356.67 |
| 1991-09-12 | 721 | 736 | 721 | 735 | 25,000 | 1,225 |
| 1991-09-11 | 710 | 717 | 706 | 717 | 11,000 | 1,195 |
| 1991-09-10 | 735 | 735 | 720 | 720 | 5,000 | 1,200 |
| 1991-09-09 | 761 | 769 | 745 | 745 | 23,000 | 1,241.67 |
| 1991-09-06 | 739 | 760 | 727 | 759 | 102,000 | 1,265 |
| 1991-09-05 | 722 | 738 | 722 | 738 | 18,000 | 1,230 |
| 1991-09-04 | 720 | 733 | 711 | 722 | 28,000 | 1,203.33 |
| 1991-09-03 | 721 | 730 | 720 | 730 | 30,000 | 1,216.67 |
| 1991-09-02 | 700 | 720 | 700 | 720 | 18,000 | 1,200 |
| 1991-08-30 | 693 | 700 | 693 | 700 | 28,000 | 1,166.67 |
| 1991-08-29 | 682 | 702 | 682 | 693 | 6,000 | 1,155 |
| 1991-08-28 | 690 | 690 | 675 | 680 | 19,000 | 1,133.33 |
| 1991-08-27 | 708 | 720 | 698 | 715 | 16,000 | 1,191.67 |
| 1991-08-26 | 730 | 730 | 695 | 710 | 23,000 | 1,183.33 |
| 1991-08-23 | 731 | 731 | 730 | 730 | 14,000 | 1,216.67 |
| 1991-08-22 | 742 | 742 | 731 | 731 | 60,000 | 1,218.33 |
| 1991-08-21 | 690 | 720 | 690 | 710 | 43,000 | 1,183.33 |
| 1991-08-20 | 685 | 685 | 685 | 685 | 25,000 | 1,141.67 |
| 1991-08-19 | 760 | 760 | 746 | 746 | 6,000 | 1,243.33 |
| 1991-08-16 | 760 | 760 | 757 | 760 | 50,000 | 1,266.67 |
| 1991-08-15 | 780 | 785 | 774 | 779 | 7,000 | 1,298.33 |
| 1991-08-14 | 760 | 776 | 757 | 773 | 59,000 | 1,288.33 |
| 1991-08-13 | 769 | 770 | 756 | 770 | 49,000 | 1,283.33 |
| 1991-08-12 | 769 | 775 | 753 | 775 | 43,000 | 1,291.67 |
| 1991-08-09 | 769 | 770 | 761 | 770 | 32,000 | 1,283.33 |
| 1991-08-08 | 797 | 797 | 776 | 776 | 22,000 | 1,293.33 |
| 1991-08-07 | 803 | 803 | 770 | 790 | 49,000 | 1,316.67 |
| 1991-08-06 | 822 | 822 | 803 | 803 | 27,000 | 1,338.33 |
| 1991-08-05 | 821 | 825 | 815 | 823 | 41,000 | 1,371.67 |
| 1991-08-02 | 835 | 835 | 816 | 823 | 78,000 | 1,371.67 |
| 1991-08-01 | 820 | 825 | 813 | 825 | 113,000 | 1,375 |
| 1991-07-31 | 825 | 831 | 810 | 813 | 92,000 | 1,355 |
| 1991-07-30 | 815 | 825 | 815 | 817 | 48,000 | 1,361.67 |
| 1991-07-29 | 815 | 820 | 800 | 818 | 36,000 | 1,363.33 |
| 1991-07-26 | 800 | 819 | 796 | 819 | 62,000 | 1,365 |
| 1991-07-25 | 782 | 802 | 781 | 800 | 64,000 | 1,333.33 |
| 1991-07-24 | 769 | 785 | 769 | 780 | 58,000 | 1,300 |
| 1991-07-23 | 760 | 770 | 751 | 770 | 20,000 | 1,283.33 |
| 1991-07-22 | 774 | 774 | 770 | 770 | 50,000 | 1,283.33 |
| 1991-07-19 | 771 | 778 | 765 | 775 | 122,000 | 1,291.67 |
| 1991-07-18 | 771 | 771 | 760 | 771 | 51,000 | 1,285 |
| 1991-07-17 | 800 | 800 | 770 | 771 | 48,000 | 1,285 |
| 1991-07-16 | 809 | 810 | 785 | 800 | 34,000 | 1,333.33 |
| 1991-07-15 | 788 | 810 | 788 | 810 | 18,000 | 1,350 |
| 1991-07-12 | 800 | 800 | 790 | 798 | 20,000 | 1,330 |
| 1991-07-11 | 809 | 809 | 790 | 800 | 22,000 | 1,333.33 |
| 1991-07-10 | 772 | 809 | 761 | 809 | 38,000 | 1,348.33 |
| 1991-07-09 | 790 | 790 | 751 | 751 | 65,000 | 1,251.67 |
| 1991-07-08 | 800 | 800 | 790 | 800 | 21,000 | 1,333.33 |
| 1991-07-05 | 836 | 840 | 800 | 810 | 51,000 | 1,350 |
| 1991-07-04 | 820 | 826 | 810 | 826 | 40,000 | 1,376.67 |
| 1991-07-03 | 851 | 851 | 825 | 840 | 81,000 | 1,400 |
| 1991-07-02 | 834 | 867 | 831 | 840 | 74,000 | 1,400 |
| 1991-07-01 | 830 | 836 | 825 | 830 | 153,000 | 1,383.33 |
| 1991-06-28 | 841 | 841 | 810 | 820 | 57,000 | 1,366.67 |
| 1991-06-27 | 855 | 857 | 840 | 845 | 43,000 | 1,408.33 |
| 1991-06-26 | 879 | 879 | 865 | 865 | 90,000 | 1,441.67 |
| 1991-06-25 | 889 | 889 | 869 | 879 | 79,000 | 1,465 |
| 1991-06-24 | 900 | 900 | 880 | 899 | 62,000 | 1,498.33 |
| 1991-06-21 | 870 | 890 | 869 | 890 | 48,000 | 1,483.33 |
| 1991-06-20 | 900 | 900 | 869 | 890 | 38,000 | 1,483.33 |
| 1991-06-19 | 910 | 910 | 885 | 890 | 56,000 | 1,483.33 |
| 1991-06-18 | 900 | 915 | 895 | 910 | 35,000 | 1,516.67 |
| 1991-06-17 | 925 | 926 | 900 | 900 | 44,000 | 1,500 |
| 1991-06-14 | 930 | 939 | 920 | 934 | 159,000 | 1,556.67 |
| 1991-06-13 | 890 | 925 | 890 | 920 | 293,000 | 1,533.33 |
| 1991-06-12 | 869 | 890 | 857 | 890 | 43,000 | 1,483.33 |
| 1991-06-11 | 868 | 868 | 848 | 860 | 41,000 | 1,433.33 |
| 1991-06-10 | 869 | 870 | 851 | 868 | 34,000 | 1,446.67 |
| 1991-06-07 | 870 | 888 | 865 | 888 | 147,000 | 1,480 |
| 1991-06-06 | 870 | 880 | 850 | 850 | 21,000 | 1,416.67 |
| 1991-06-05 | 860 | 860 | 840 | 860 | 125,000 | 1,433.33 |
| 1991-06-04 | 880 | 880 | 850 | 850 | 11,000 | 1,416.67 |
| 1991-06-03 | 890 | 895 | 888 | 890 | 32,000 | 1,483.33 |
| 1991-05-31 | 898 | 899 | 875 | 880 | 55,000 | 1,466.67 |
| 1991-05-30 | 850 | 890 | 850 | 883 | 42,000 | 1,471.67 |
| 1991-05-29 | 830 | 841 | 830 | 841 | 36,000 | 1,401.67 |
| 1991-05-28 | 810 | 816 | 800 | 816 | 34,000 | 1,360 |
| 1991-05-27 | 809 | 811 | 800 | 800 | 36,000 | 1,333.33 |
| 1991-05-24 | 820 | 820 | 800 | 819 | 36,000 | 1,365 |
| 1991-05-23 | 831 | 839 | 815 | 830 | 57,000 | 1,383.33 |
| 1991-05-22 | 840 | 850 | 825 | 840 | 33,000 | 1,400 |
| 1991-05-21 | 835 | 840 | 825 | 835 | 27,000 | 1,391.67 |
| 1991-05-20 | 851 | 852 | 840 | 845 | 38,000 | 1,408.33 |
| 1991-05-17 | 851 | 855 | 850 | 850 | 36,000 | 1,416.67 |
| 1991-05-16 | 850 | 850 | 850 | 850 | 39,000 | 1,416.67 |
| 1991-05-15 | 850 | 850 | 850 | 850 | 35,000 | 1,416.67 |
| 1991-05-14 | 853 | 856 | 850 | 850 | 37,000 | 1,416.67 |
| 1991-05-13 | 850 | 855 | 850 | 855 | 30,000 | 1,425 |
| 1991-05-10 | 851 | 860 | 851 | 853 | 37,000 | 1,421.67 |
| 1991-05-09 | 855 | 861 | 851 | 852 | 19,000 | 1,420 |
| 1991-05-08 | 855 | 856 | 851 | 856 | 23,000 | 1,426.67 |
| 1991-05-07 | 872 | 878 | 850 | 850 | 41,000 | 1,416.67 |
| 1991-05-02 | 876 | 881 | 876 | 877 | 41,000 | 1,461.67 |
| 1991-05-01 | 846 | 870 | 846 | 865 | 37,000 | 1,441.67 |
| 1991-04-30 | 845 | 855 | 845 | 855 | 16,000 | 1,425 |
| 1991-04-26 | 870 | 875 | 865 | 865 | 72,000 | 1,441.67 |
| 1991-04-25 | 870 | 870 | 860 | 861 | 81,000 | 1,435 |
| 1991-04-24 | 871 | 880 | 870 | 880 | 36,000 | 1,466.67 |
| 1991-04-23 | 870 | 890 | 860 | 890 | 25,000 | 1,483.33 |
| 1991-04-22 | 900 | 908 | 881 | 900 | 30,000 | 1,500 |
| 1991-04-19 | 905 | 910 | 904 | 910 | 55,000 | 1,516.67 |
| 1991-04-18 | 940 | 940 | 920 | 920 | 99,000 | 1,533.33 |
| 1991-04-17 | 945 | 950 | 935 | 940 | 196,000 | 1,566.67 |
| 1991-04-16 | 915 | 940 | 915 | 940 | 217,000 | 1,566.67 |
| 1991-04-15 | 918 | 918 | 899 | 905 | 46,000 | 1,508.33 |
| 1991-04-12 | 920 | 922 | 910 | 922 | 51,000 | 1,536.67 |
| 1991-04-11 | 933 | 938 | 920 | 920 | 37,000 | 1,533.33 |
| 1991-04-10 | 940 | 948 | 927 | 942 | 39,000 | 1,570 |
| 1991-04-09 | 960 | 960 | 934 | 945 | 35,000 | 1,575 |
| 1991-04-08 | 974 | 980 | 950 | 974 | 43,000 | 1,623.33 |
| 1991-04-05 | 939 | 964 | 931 | 964 | 42,000 | 1,606.67 |
| 1991-04-04 | 931 | 940 | 926 | 940 | 31,000 | 1,566.67 |
| 1991-04-03 | 930 | 936 | 928 | 930 | 55,000 | 1,550 |
| 1991-04-02 | 916 | 920 | 910 | 915 | 61,000 | 1,525 |
| 1991-04-01 | 931 | 940 | 930 | 930 | 47,000 | 1,550 |
| 1991-03-29 | 951 | 960 | 939 | 945 | 39,000 | 1,575 |
| 1991-03-28 | 961 | 970 | 951 | 951 | 59,000 | 1,585 |
| 1991-03-27 | 1,000 | 1,010 | 980 | 981 | 103,000 | 1,635 |
| 1991-03-26 | 956 | 970 | 950 | 970 | 156,000 | 1,616.67 |
| 1991-03-25 | 1,100 | 1,100 | 1,050 | 1,090 | 322,000 | 1,513.89 |
| 1991-03-22 | 1,090 | 1,100 | 1,080 | 1,100 | 308,000 | 1,527.78 |
| 1991-03-20 | 1,100 | 1,100 | 1,080 | 1,080 | 290,000 | 1,500 |
| 1991-03-19 | 1,110 | 1,120 | 1,100 | 1,120 | 295,000 | 1,555.56 |
| 1991-03-18 | 1,090 | 1,110 | 1,080 | 1,100 | 391,000 | 1,527.78 |
| 1991-03-15 | 1,060 | 1,080 | 1,060 | 1,070 | 424,000 | 1,486.11 |
| 1991-03-14 | 1,040 | 1,050 | 1,030 | 1,050 | 110,000 | 1,458.33 |
| 1991-03-13 | 1,040 | 1,050 | 1,020 | 1,020 | 150,000 | 1,416.67 |
| 1991-03-12 | 1,040 | 1,050 | 1,020 | 1,020 | 213,000 | 1,416.67 |
| 1991-03-11 | 1,070 | 1,080 | 1,050 | 1,050 | 256,000 | 1,458.33 |
| 1991-03-08 | 1,050 | 1,070 | 1,050 | 1,070 | 191,000 | 1,486.11 |
| 1991-03-07 | 1,050 | 1,070 | 1,040 | 1,040 | 307,000 | 1,444.44 |
| 1991-03-06 | 1,020 | 1,050 | 1,020 | 1,040 | 529,000 | 1,444.44 |
| 1991-03-05 | 1,030 | 1,040 | 1,000 | 1,020 | 356,000 | 1,416.67 |
| 1991-03-04 | 1,000 | 1,050 | 995 | 1,040 | 1,100,000 | 1,444.44 |
| 1991-03-01 | 961 | 1,000 | 961 | 982 | 1,503,001 | 1,363.89 |
| 1991-02-28 | 880 | 910 | 880 | 901 | 100,000 | 1,251.39 |
| 1991-02-27 | 899 | 899 | 870 | 870 | 83,000 | 1,208.33 |
| 1991-02-26 | 912 | 920 | 893 | 896 | 182,000 | 1,244.44 |
| 1991-02-25 | 912 | 912 | 900 | 902 | 134,000 | 1,252.78 |
| 1991-02-22 | 929 | 931 | 899 | 902 | 315,000 | 1,252.78 |
| 1991-02-21 | 924 | 940 | 919 | 929 | 1,173,000 | 1,290.28 |
| 1991-02-20 | 880 | 915 | 880 | 910 | 998,000 | 1,263.89 |
| 1991-02-19 | 860 | 900 | 860 | 865 | 685,000 | 1,201.39 |
| 1991-02-18 | 825 | 855 | 825 | 854 | 442,000 | 1,186.11 |
| 1991-02-15 | 819 | 819 | 800 | 815 | 153,000 | 1,131.94 |
| 1991-02-14 | 810 | 836 | 810 | 819 | 432,000 | 1,137.50 |
| 1991-02-13 | 798 | 809 | 788 | 809 | 180,000 | 1,123.61 |
| 1991-02-12 | 784 | 805 | 784 | 800 | 174,000 | 1,111.11 |
| 1991-02-08 | 755 | 778 | 755 | 764 | 31,000 | 1,061.11 |
| 1991-02-07 | 745 | 765 | 745 | 755 | 71,000 | 1,048.61 |
| 1991-02-06 | 740 | 754 | 740 | 743 | 80,000 | 1,031.94 |
| 1991-02-05 | 715 | 739 | 715 | 739 | 45,000 | 1,026.39 |
| 1991-02-04 | 706 | 710 | 697 | 705 | 40,000 | 979.17 |
| 1991-02-01 | 701 | 705 | 700 | 701 | 22,000 | 973.61 |
| 1991-01-31 | 711 | 720 | 705 | 705 | 56,000 | 979.17 |
| 1991-01-30 | 694 | 710 | 688 | 710 | 36,000 | 986.11 |
| 1991-01-29 | 685 | 694 | 670 | 688 | 56,000 | 955.56 |
| 1991-01-28 | 700 | 710 | 700 | 705 | 86,000 | 979.17 |
| 1991-01-25 | 680 | 706 | 670 | 706 | 118,000 | 980.56 |
| 1991-01-24 | 684 | 700 | 680 | 690 | 54,000 | 958.33 |
| 1991-01-23 | 705 | 710 | 700 | 704 | 39,000 | 977.78 |
| 1991-01-22 | 710 | 730 | 706 | 724 | 32,000 | 1,005.56 |
| 1991-01-21 | 749 | 750 | 745 | 750 | 10,000 | 1,041.67 |
| 1991-01-18 | 761 | 771 | 744 | 763 | 91,000 | 1,059.72 |
| 1991-01-17 | 720 | 770 | 720 | 760 | 125,000 | 1,055.56 |
| 1991-01-14 | 765 | 780 | 765 | 780 | 16,000 | 1,083.33 |
| 1991-01-11 | 750 | 795 | 735 | 795 | 65,000 | 1,104.17 |
| 1991-01-10 | 758 | 766 | 755 | 766 | 15,000 | 1,063.89 |
| 1991-01-09 | 750 | 778 | 750 | 778 | 49,000 | 1,080.56 |
| 1991-01-08 | 790 | 790 | 790 | 790 | 3,000 | 1,097.22 |
| 1991-01-07 | 799 | 807 | 799 | 804 | 16,000 | 1,116.67 |
| 1991-01-04 | 790 | 819 | 790 | 819 | 8,000 | 1,137.50 |
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
