8059 第一実業(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	400	407	400	407	16,000	678.33
1993-12-29	399	400	396	400	12,000	666.67
1993-12-28	401	405	395	399	22,000	665
1993-12-27	400	400	391	399	27,000	665
1993-12-24	408	408	405	405	34,000	675
1993-12-22	405	413	401	413	30,000	688.33
1993-12-21	404	405	400	405	37,000	675
1993-12-20	421	421	404	404	41,000	673.33
1993-12-17	421	422	410	419	41,000	698.33
1993-12-16	410	419	410	419	70,000	698.33
1993-12-15	409	409	400	405	46,000	675
1993-12-14	416	419	410	410	25,000	683.33
1993-12-13	419	420	410	411	25,000	685
1993-12-10	400	414	392	414	91,000	690
1993-12-09	400	405	400	400	9,000	666.67
1993-12-08	385	388	380	385	87,000	641.67
1993-12-07	386	400	382	382	79,000	636.67
1993-12-06	400	400	391	391	14,000	651.67
1993-12-03	415	420	400	410	101,000	683.33
1993-12-02	421	438	415	425	120,000	708.33
1993-12-01	385	407	385	407	69,000	678.33
1993-11-30	365	375	360	375	107,000	625
1993-11-29	390	390	360	361	66,000	601.67
1993-11-26	395	395	390	390	45,000	650
1993-11-25	403	405	390	390	62,000	650
1993-11-24	418	418	405	405	41,000	675
1993-11-22	434	434	420	422	58,000	703.33
1993-11-19	439	439	435	435	36,000	725
1993-11-18	445	445	440	440	21,000	733.33
1993-11-17	452	452	440	440	36,000	733.33
1993-11-16	445	445	440	442	27,000	736.67
1993-11-15	457	464	448	448	79,000	746.67
1993-11-12	429	454	429	447	101,000	745
1993-11-11	438	440	425	426	121,000	710
1993-11-10	435	440	435	440	41,000	733.33
1993-11-09	471	474	450	450	110,000	750
1993-11-08	475	480	466	467	60,000	778.33
1993-11-05	510	510	491	491	92,000	818.33
1993-11-04	521	521	510	510	46,000	850
1993-11-02	521	525	520	521	32,000	868.33
1993-11-01	525	525	520	520	42,000	866.67
1993-10-29	520	520	518	520	18,000	866.67
1993-10-28	525	528	525	525	8,000	875
1993-10-27	528	533	518	528	66,000	880
1993-10-26	539	539	518	518	47,000	863.33
1993-10-25	571	571	551	552	48,000	920
1993-10-22	571	575	571	575	23,000	958.33
1993-10-21	579	580	571	575	24,000	958.33
1993-10-20	571	580	571	580	14,000	966.67
1993-10-19	585	600	585	585	26,000	975
1993-10-18	585	585	585	585	15,000	975
1993-10-15	585	585	585	585	6,000	975
1993-10-14	585	611	575	611	16,000	1,018.33
1993-10-13	595	595	595	595	41,000	991.67
1993-10-12	605	610	595	595	3,000	991.67
1993-10-08	614	615	595	595	16,000	991.67
1993-10-07	595	628	595	628	43,000	1,046.67
1993-10-06	585	595	585	595	16,000	991.67
1993-10-05	595	600	595	595	12,000	991.67
1993-10-04	581	581	575	575	8,000	958.33
1993-10-01	572	590	571	585	22,000	975
1993-09-30	581	581	575	575	26,000	958.33
1993-09-29	602	602	580	601	27,000	1,001.67
1993-09-28	601	602	601	602	20,000	1,003.33
1993-09-27	615	615	600	601	25,000	1,001.67
1993-09-24	611	625	611	615	27,000	1,025
1993-09-22	620	620	605	611	22,000	1,018.33
1993-09-21	619	630	617	620	13,000	1,033.33
1993-09-20	616	616	610	611	19,000	1,018.33
1993-09-17	625	625	616	616	13,000	1,026.67
1993-09-16	625	627	625	625	15,000	1,041.67
1993-09-14	631	640	625	625	26,000	1,041.67
1993-09-13	616	635	613	623	28,000	1,038.33
1993-09-10	631	631	612	616	64,000	1,026.67
1993-09-09	640	645	633	633	18,000	1,055
1993-09-08	650	650	636	639	33,000	1,065
1993-09-07	648	654	641	650	25,000	1,083.33
1993-09-06	637	646	637	645	42,000	1,075
1993-09-03	637	637	636	637	54,000	1,061.67
1993-09-02	647	649	637	637	37,000	1,061.67
1993-09-01	651	654	649	649	40,000	1,081.67
1993-08-31	647	654	647	654	38,000	1,090
1993-08-30	635	645	631	645	62,000	1,075
1993-08-27	640	648	635	648	41,000	1,080
1993-08-26	627	635	627	635	9,000	1,058.33
1993-08-25	625	625	621	625	15,000	1,041.67
1993-08-24	642	642	625	625	13,000	1,041.67
1993-08-23	620	645	620	643	36,000	1,071.67
1993-08-20	645	650	645	645	15,000	1,075
1993-08-19	649	649	635	635	28,000	1,058.33
1993-08-18	655	655	646	648	52,000	1,080
1993-08-17	655	658	650	655	49,000	1,091.67
1993-08-16	640	650	636	636	49,000	1,060
1993-08-13	636	645	635	635	50,000	1,058.33
1993-08-12	640	640	635	635	15,000	1,058.33
1993-08-11	620	645	619	630	61,000	1,050
1993-08-10	616	625	616	620	10,000	1,033.33
1993-08-09	625	628	613	613	72,000	1,021.67
1993-08-06	630	630	623	625	47,000	1,041.67
1993-08-05	631	631	628	628	23,000	1,046.67
1993-08-04	630	635	629	635	29,000	1,058.33
1993-08-03	634	640	631	634	53,000	1,056.67
1993-08-02	641	641	633	634	14,000	1,056.67
1993-07-30	649	649	630	644	38,000	1,073.33
1993-07-29	628	648	628	645	50,000	1,075
1993-07-28	623	628	623	628	30,000	1,046.67
1993-07-27	625	625	620	623	13,000	1,038.33
1993-07-26	620	620	615	615	12,000	1,025
1993-07-23	620	624	615	615	44,000	1,025
1993-07-22	629	630	620	620	34,000	1,033.33
1993-07-21	626	627	625	627	15,000	1,045
1993-07-20	632	632	626	626	23,000	1,043.33
1993-07-19	631	639	630	639	16,000	1,065
1993-07-16	631	644	630	641	35,000	1,068.33
1993-07-15	639	640	630	635	64,000	1,058.33
1993-07-14	645	645	630	640	27,000	1,066.67
1993-07-13	625	630	625	625	65,000	1,041.67
1993-07-12	622	630	620	630	32,000	1,050
1993-07-09	630	630	622	625	36,000	1,041.67
1993-07-08	629	629	621	622	19,000	1,036.67
1993-07-07	621	630	621	629	57,000	1,048.33
1993-07-06	626	631	626	631	31,000	1,051.67
1993-07-05	621	630	621	625	15,000	1,041.67
1993-07-02	644	649	630	640	11,000	1,066.67
1993-07-01	620	644	620	644	30,000	1,073.33
1993-06-30	640	651	629	629	58,000	1,048.33
1993-06-29	643	660	643	651	50,000	1,085
1993-06-28	635	650	635	650	40,000	1,083.33
1993-06-25	635	649	635	645	57,000	1,075
1993-06-24	630	643	627	634	112,000	1,056.67
1993-06-23	635	635	622	630	92,000	1,050
1993-06-22	610	649	610	635	85,000	1,058.33
1993-06-21	620	620	620	620	64,000	1,033.33
1993-06-18	643	684	640	684	60,000	1,140
1993-06-17	620	641	620	641	98,000	1,068.33
1993-06-16	667	670	640	660	144,000	1,100
1993-06-15	691	700	657	661	129,000	1,101.67
1993-06-14	721	729	710	711	84,000	1,185
1993-06-11	711	750	710	741	140,000	1,235
1993-06-10	720	730	705	712	168,000	1,186.67
1993-06-08	780	785	720	725	344,000	1,208.33
1993-06-07	770	791	767	770	448,000	1,283.33
1993-06-04	756	799	750	760	1,166,000	1,266.67
1993-06-03	680	738	680	738	466,000	1,230
1993-06-02	700	700	680	680	232,000	1,133.33
1993-06-01	700	702	680	694	443,000	1,156.67
1993-05-31	660	706	640	706	463,000	1,176.67
1993-05-28	654	654	640	650	127,000	1,083.33
1993-05-27	626	660	621	655	433,000	1,091.67
1993-05-26	630	630	596	619	146,000	1,031.67
1993-05-25	623	637	620	628	507,000	1,046.67
1993-05-24	575	608	570	603	441,000	1,005
1993-05-21	549	565	549	555	32,000	925
1993-05-20	550	550	545	549	45,000	915
1993-05-19	555	555	550	550	28,000	916.67
1993-05-18	574	574	555	560	40,000	933.33
1993-05-17	562	578	561	578	53,000	963.33
1993-05-14	562	570	560	560	75,000	933.33
1993-05-13	566	566	560	561	63,000	935
1993-05-12	570	575	560	560	120,000	933.33
1993-05-11	563	574	562	568	88,000	946.67
1993-05-10	555	560	555	560	46,000	933.33
1993-05-07	548	560	548	559	125,000	931.67
1993-05-06	557	559	540	541	112,000	901.67
1993-04-30	544	560	540	559	166,000	931.67
1993-04-28	530	545	525	540	64,000	900
1993-04-27	510	530	510	520	47,000	866.67
1993-04-26	510	513	500	503	16,000	838.33
1993-04-23	506	510	505	505	74,000	841.67
1993-04-22	520	523	501	501	60,000	835
1993-04-21	509	520	506	514	18,000	856.67
1993-04-20	514	524	508	516	53,000	860
1993-04-19	524	524	505	516	41,000	860
1993-04-16	533	540	530	534	123,000	890
1993-04-15	515	530	515	523	114,000	871.67
1993-04-14	506	518	505	507	91,000	845
1993-04-13	491	505	491	505	103,000	841.67
1993-04-12	499	499	490	490	26,000	816.67
1993-04-09	503	503	492	494	39,000	823.33
1993-04-08	495	504	490	500	128,000	833.33
1993-04-07	475	499	473	495	103,000	825
1993-04-06	475	490	472	475	116,000	791.67
1993-04-05	471	480	471	480	93,000	800
1993-04-02	461	475	461	473	93,000	788.33
1993-04-01	463	463	461	463	65,000	771.67
1993-03-31	475	475	460	463	125,000	771.67
1993-03-30	473	474	469	470	64,000	783.33
1993-03-29	462	475	462	474	74,000	790
1993-03-26	450	461	450	455	85,000	758.33
1993-03-25	450	450	448	450	34,000	750
1993-03-24	441	448	441	448	38,000	746.67
1993-03-23	450	455	439	441	49,000	735
1993-03-22	450	459	450	459	38,000	765
1993-03-19	463	465	450	450	59,000	750
1993-03-18	438	466	438	463	180,000	771.67
1993-03-17	420	437	420	436	83,000	726.67
1993-03-16	420	421	412	412	27,000	686.67
1993-03-15	410	410	405	410	30,000	683.33
1993-03-12	419	419	405	405	31,000	675
1993-03-11	400	410	400	410	36,000	683.33
1993-03-10	403	403	400	400	36,000	666.67
1993-03-09	410	410	403	403	64,000	671.67
1993-03-08	384	398	384	397	31,000	661.67
1993-03-05	385	385	385	385	7,000	641.67
1993-03-04	384	393	384	385	15,000	641.67
1993-03-03	380	385	380	385	9,000	641.67
1993-03-02	381	381	380	380	6,000	633.33
1993-02-26	380	380	378	380	37,000	633.33
1993-02-25	390	390	383	383	34,000	638.33
1993-02-24	391	391	390	391	16,000	651.67
1993-02-23	393	393	390	390	12,000	650
1993-02-19	393	394	393	394	9,000	656.67
1993-02-18	396	396	391	395	16,000	658.33
1993-02-17	391	395	389	389	8,000	648.33
1993-02-16	400	400	396	396	18,000	660
1993-02-15	399	400	393	400	24,000	666.67
1993-02-12	406	411	402	402	24,000	670
1993-02-10	406	406	401	401	24,000	668.33
1993-02-09	414	414	414	414	9,000	690
1993-02-08	415	415	408	408	57,000	680
1993-02-05	407	410	407	410	31,000	683.33
1993-02-04	414	414	406	406	25,000	676.67
1993-02-03	405	409	398	409	69,000	681.67
1993-02-02	400	405	400	405	37,000	675
1993-02-01	401	405	401	405	7,000	675
1993-01-29	400	400	400	400	31,000	666.67
1993-01-28	385	390	385	390	7,000	650
1993-01-27	385	385	385	385	2,000	641.67
1993-01-26	381	385	380	385	10,000	641.67
1993-01-25	385	385	380	380	16,000	633.33
1993-01-22	383	383	380	380	32,000	633.33
1993-01-21	383	383	383	383	6,000	638.33
1993-01-20	396	396	396	396	5,000	660
1993-01-19	381	381	381	381	3,000	635
1993-01-18	380	381	380	380	5,000	633.33
1993-01-14	390	390	381	384	9,000	640
1993-01-13	396	396	381	390	22,000	650
1993-01-12	395	395	395	395	3,000	658.33
1993-01-11	404	404	395	396	8,000	660
1993-01-08	406	407	404	406	17,000	676.67
1993-01-07	406	407	406	406	18,000	676.67
1993-01-06	415	415	402	402	16,000	670
1993-01-05	415	415	415	415	4,000	691.67
1993-01-04	420	420	420	420	2,000	700

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