8059 第一実業(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	412	413	412	413	16,000	688.33
1992-12-29	421	421	411	411	8,000	685
1992-12-28	430	430	425	427	14,000	711.67
1992-12-25	431	440	430	430	17,000	716.67
1992-12-24	435	435	426	426	19,000	710
1992-12-22	430	430	425	430	13,000	716.67
1992-12-21	430	441	430	430	50,000	716.67
1992-12-18	430	430	425	430	29,000	716.67
1992-12-17	426	429	425	425	15,000	708.33
1992-12-16	430	430	425	425	26,000	708.33
1992-12-15	432	432	423	430	34,000	716.67
1992-12-14	440	440	431	431	15,000	718.33
1992-12-11	431	440	431	440	28,000	733.33
1992-12-10	433	441	433	433	36,000	721.67
1992-12-09	437	437	427	432	10,000	720
1992-12-08	441	441	437	437	3,000	728.33
1992-12-04	456	456	450	450	10,000	750
1992-12-03	455	456	455	455	18,000	758.33
1992-12-02	456	460	455	455	27,000	758.33
1992-12-01	456	465	456	456	35,000	760
1992-11-30	440	450	440	446	20,000	743.33
1992-11-27	428	430	428	430	4,000	716.67
1992-11-26	415	416	410	416	33,000	693.33
1992-11-25	410	410	410	410	20,000	683.33
1992-11-24	415	415	415	415	3,000	691.67
1992-11-20	421	421	420	420	28,000	700
1992-11-19	430	430	418	420	31,000	700
1992-11-18	404	405	400	405	21,000	675
1992-11-17	401	404	399	400	9,000	666.67
1992-11-16	396	403	396	400	11,000	666.67
1992-11-13	410	410	397	397	49,000	661.67
1992-11-12	394	398	393	393	35,000	655
1992-11-11	428	428	410	410	14,000	683.33
1992-11-10	435	435	425	429	27,000	715
1992-11-09	440	440	432	432	26,000	720
1992-11-06	448	448	435	435	29,000	725
1992-11-05	450	450	440	450	9,000	750
1992-11-04	440	440	439	439	20,000	731.67
1992-11-02	444	445	439	439	25,000	731.67
1992-10-30	465	465	449	450	62,000	750
1992-10-29	480	480	458	458	22,000	763.33
1992-10-28	462	480	460	480	37,000	800
1992-10-27	471	471	461	461	38,000	768.33
1992-10-26	478	478	471	471	33,000	785
1992-10-23	470	477	470	477	29,000	795
1992-10-22	469	470	465	465	47,000	775
1992-10-21	464	466	461	466	50,000	776.67
1992-10-20	470	470	456	463	68,000	771.67
1992-10-19	495	495	465	465	44,000	775
1992-10-16	503	503	495	495	67,000	825
1992-10-15	505	505	499	500	85,000	833.33
1992-10-14	497	500	496	499	99,000	831.67
1992-10-13	500	500	497	497	81,000	828.33
1992-10-12	499	504	494	500	16,000	833.33
1992-10-09	500	505	494	494	39,000	823.33
1992-10-08	505	505	500	500	10,000	833.33
1992-10-07	510	520	500	505	57,000	841.67
1992-10-06	505	510	493	495	86,000	825
1992-10-05	521	521	505	515	89,000	858.33
1992-10-02	545	545	511	511	101,000	851.67
1992-10-01	543	560	515	535	487,000	891.67
1992-09-30	482	529	477	514	339,000	856.67
1992-09-29	502	502	472	477	56,000	795
1992-09-28	480	499	480	497	86,000	828.33
1992-09-25	485	485	480	481	103,000	801.67
1992-09-24	470	483	470	480	90,000	800
1992-09-22	481	481	475	475	76,000	791.67
1992-09-21	481	495	481	481	26,000	801.67
1992-09-18	480	484	475	480	51,000	800
1992-09-17	475	475	470	475	86,000	791.67
1992-09-16	490	490	475	475	56,000	791.67
1992-09-14	490	490	485	490	62,000	816.67
1992-09-11	520	520	485	485	96,000	808.33
1992-09-10	489	510	488	510	168,000	850
1992-09-09	485	489	480	482	33,000	803.33
1992-09-08	481	486	480	481	41,000	801.67
1992-09-07	489	490	481	481	49,000	801.67
1992-09-04	494	500	489	489	57,000	815
1992-09-03	475	479	469	479	33,000	798.33
1992-09-02	495	495	465	470	70,000	783.33
1992-09-01	501	520	497	497	59,000	828.33
1992-08-31	485	501	485	496	118,000	826.67
1992-08-28	464	475	451	475	110,000	791.67
1992-08-27	431	468	431	468	51,000	780
1992-08-26	440	450	430	430	51,000	716.67
1992-08-25	428	440	425	431	74,000	718.33
1992-08-24	400	430	396	429	162,000	715
1992-08-21	360	385	360	385	106,000	641.67
1992-08-20	341	350	340	350	19,000	583.33
1992-08-19	333	340	333	340	30,000	566.67
1992-08-18	336	340	333	333	29,000	555
1992-08-17	330	333	330	333	37,000	555
1992-08-14	313	319	313	315	59,000	525
1992-08-13	309	315	300	310	41,000	516.67
1992-08-12	310	310	303	306	49,000	510
1992-08-11	355	360	330	330	39,000	550
1992-08-10	379	379	360	360	14,000	600
1992-08-07	395	395	380	380	35,000	633.33
1992-08-06	400	400	390	395	41,000	658.33
1992-08-05	400	410	390	410	20,000	683.33
1992-08-04	401	402	401	402	5,000	670
1992-08-03	409	409	401	401	13,000	668.33
1992-07-31	397	420	396	420	34,000	700
1992-07-30	401	405	390	390	80,000	650
1992-07-29	433	433	405	405	49,000	675
1992-07-28	441	441	428	428	8,000	713.33
1992-07-27	465	465	441	441	41,000	735
1992-07-24	465	465	441	455	17,000	758.33
1992-07-23	441	460	440	460	52,000	766.67
1992-07-22	460	460	440	450	33,000	750
1992-07-21	441	455	435	455	42,000	758.33
1992-07-20	463	463	441	441	39,000	735
1992-07-17	490	490	482	483	11,000	805
1992-07-16	502	505	490	490	34,000	816.67
1992-07-15	500	500	500	500	48,000	833.33
1992-07-14	510	520	501	501	30,000	835
1992-07-13	511	511	508	510	7,000	850
1992-07-10	515	515	510	511	32,000	851.67
1992-07-09	510	521	510	518	8,000	863.33
1992-07-08	516	516	511	512	15,000	853.33
1992-07-07	525	529	520	520	15,000	866.67
1992-07-06	530	530	521	525	43,000	875
1992-07-03	520	520	510	515	71,000	858.33
1992-07-02	492	511	491	510	55,000	850
1992-07-01	480	485	475	485	32,000	808.33
1992-06-30	475	485	475	485	37,000	808.33
1992-06-29	500	500	490	490	29,000	816.67
1992-06-26	505	519	500	502	50,000	836.67
1992-06-25	520	520	502	505	15,000	841.67
1992-06-24	540	540	520	520	20,000	866.67
1992-06-23	545	550	535	540	37,000	900
1992-06-22	560	565	546	555	28,000	925
1992-06-19	542	550	540	550	20,000	916.67
1992-06-18	530	532	530	532	52,000	886.67
1992-06-17	593	593	560	560	23,000	933.33
1992-06-16	600	600	591	593	24,000	988.33
1992-06-15	615	615	601	605	16,000	1,008.33
1992-06-12	621	625	601	605	26,000	1,008.33
1992-06-11	606	611	606	611	11,000	1,018.33
1992-06-10	610	610	600	601	21,000	1,001.67
1992-06-09	600	606	600	600	54,000	1,000
1992-06-08	606	610	600	606	12,000	1,010
1992-06-05	616	616	603	606	34,000	1,010
1992-06-04	617	617	608	610	18,000	1,016.67
1992-06-03	617	617	615	615	20,000	1,025
1992-06-02	620	620	615	617	29,000	1,028.33
1992-06-01	640	640	620	620	4,000	1,033.33
1992-05-29	630	640	625	630	29,000	1,050
1992-05-28	607	620	607	620	23,000	1,033.33
1992-05-27	640	640	606	606	36,000	1,010
1992-05-26	663	663	650	650	18,000	1,083.33
1992-05-25	660	664	660	663	4,000	1,105
1992-05-22	671	671	655	660	11,000	1,100
1992-05-21	680	685	671	671	22,000	1,118.33
1992-05-20	699	699	680	680	65,000	1,133.33
1992-05-19	666	689	665	689	39,000	1,148.33
1992-05-18	651	660	651	658	30,000	1,096.67
1992-05-15	659	660	649	650	46,000	1,083.33
1992-05-14	659	660	651	659	27,000	1,098.33
1992-05-13	679	679	665	665	8,000	1,108.33
1992-05-12	685	705	682	682	79,000	1,136.67
1992-05-11	700	700	691	691	57,000	1,151.67
1992-05-08	658	660	642	650	52,000	1,083.33
1992-05-07	631	640	630	638	16,000	1,063.33
1992-05-06	610	630	610	630	23,000	1,050
1992-05-01	601	620	601	620	27,000	1,033.33
1992-04-30	609	609	605	605	12,000	1,008.33
1992-04-28	620	620	601	610	28,000	1,016.67
1992-04-27	601	610	597	610	44,000	1,016.67
1992-04-24	625	625	605	605	68,000	1,008.33
1992-04-23	640	640	611	615	43,000	1,025
1992-04-22	631	631	619	630	29,000	1,050
1992-04-21	640	640	611	611	34,000	1,018.33
1992-04-20	631	631	629	630	11,000	1,050
1992-04-17	689	689	650	650	45,000	1,083.33
1992-04-16	690	690	680	680	40,000	1,133.33
1992-04-15	655	655	650	650	72,000	1,083.33
1992-04-14	609	609	590	590	24,000	983.33
1992-04-13	610	610	590	590	36,000	983.33
1992-04-09	540	560	530	530	47,000	883.33
1992-04-08	561	561	529	530	47,000	883.33
1992-04-07	610	610	580	581	107,000	968.33
1992-04-06	620	620	600	600	48,000	1,000
1992-04-03	591	610	590	610	84,000	1,016.67
1992-04-02	630	636	579	581	99,000	968.33
1992-04-01	690	690	630	630	72,000	1,050
1992-03-31	700	705	690	700	165,000	1,166.67
1992-03-30	743	750	728	730	31,000	1,216.67
1992-03-27	777	777	751	753	45,000	1,255
1992-03-26	790	790	776	776	57,000	1,293.33
1992-03-25	756	781	750	775	83,000	1,291.67
1992-03-24	790	790	756	756	45,000	1,260
1992-03-23	795	800	785	790	110,000	1,316.67
1992-03-19	775	780	767	775	111,000	1,291.67
1992-03-18	752	756	722	726	67,000	1,210
1992-03-17	770	790	760	772	133,000	1,286.67
1992-03-16	799	810	770	780	151,000	1,300
1992-03-13	806	820	790	809	452,000	1,348.33
1992-03-12	767	796	756	796	408,000	1,326.67
1992-03-11	755	782	745	760	382,000	1,266.67
1992-03-10	740	759	740	755	349,000	1,258.33
1992-03-09	720	759	715	740	407,000	1,233.33
1992-03-06	700	715	695	715	57,000	1,191.67
1992-03-05	693	705	693	705	55,000	1,175
1992-03-04	690	695	682	695	59,000	1,158.33
1992-03-03	690	700	686	690	80,000	1,150
1992-03-02	689	699	689	690	80,000	1,150
1992-02-28	700	700	687	687	60,000	1,145
1992-02-27	700	706	695	695	74,000	1,158.33
1992-02-26	702	702	695	695	13,000	1,158.33
1992-02-25	700	700	695	695	8,000	1,158.33
1992-02-24	700	701	700	700	10,000	1,166.67
1992-02-21	701	701	690	700	15,000	1,166.67
1992-02-20	690	700	690	700	43,000	1,166.67
1992-02-19	690	700	690	700	20,000	1,166.67
1992-02-18	702	702	690	690	14,000	1,150
1992-02-17	691	691	680	682	13,000	1,136.67
1992-02-14	718	718	699	699	19,000	1,165
1992-02-13	727	730	725	725	15,000	1,208.33
1992-02-12	733	740	732	734	39,000	1,223.33
1992-02-10	740	740	738	740	28,000	1,233.33
1992-02-07	750	760	745	745	49,000	1,241.67
1992-02-06	740	751	735	750	41,000	1,250
1992-02-05	724	730	724	730	25,000	1,216.67
1992-02-04	725	726	725	725	8,000	1,208.33
1992-02-03	745	745	728	729	119,000	1,215
1992-01-31	730	755	725	741	44,000	1,235
1992-01-30	709	727	704	720	47,000	1,200
1992-01-29	709	709	698	709	14,000	1,181.67
1992-01-28	689	690	687	690	9,000	1,150
1992-01-27	690	699	686	699	11,000	1,165
1992-01-24	706	706	697	700	31,000	1,166.67
1992-01-23	684	700	675	696	186,000	1,160
1992-01-22	651	680	650	674	85,000	1,123.33
1992-01-21	650	660	650	655	83,000	1,091.67
1992-01-20	678	678	655	660	26,000	1,100
1992-01-17	675	688	675	682	60,000	1,136.67
1992-01-16	720	722	690	700	66,000	1,166.67
1992-01-14	715	720	715	715	62,000	1,191.67
1992-01-13	730	730	710	715	18,000	1,191.67
1992-01-10	755	755	731	731	26,000	1,218.33
1992-01-09	761	765	760	765	7,000	1,275
1992-01-08	770	770	764	765	18,000	1,275
1992-01-07	800	800	789	789	4,000	1,315
1992-01-06	771	799	771	799	16,000	1,331.67

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12月
日	月	火	水	木	金	土
« 11月29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