8059 第一実業(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	625	635	624	624	12,000	1,040
1994-12-29	630	630	621	627	30,000	1,045
1994-12-28	636	650	636	637	40,000	1,061.67
1994-12-27	639	650	635	640	104,000	1,066.67
1994-12-26	630	630	620	630	79,000	1,050
1994-12-22	608	620	608	620	81,000	1,033.33
1994-12-21	608	618	608	609	36,000	1,015
1994-12-20	607	615	603	615	17,000	1,025
1994-12-19	607	610	606	607	15,000	1,011.67
1994-12-16	603	629	603	606	31,000	1,010
1994-12-15	607	611	605	606	42,000	1,010
1994-12-14	616	616	604	607	32,000	1,011.67
1994-12-13	613	615	605	606	85,000	1,010
1994-12-12	622	622	612	612	15,000	1,020
1994-12-09	635	635	610	612	58,000	1,020
1994-12-08	638	638	623	625	44,000	1,041.67
1994-12-07	621	640	610	620	464,000	1,033.33
1994-12-06	635	635	610	611	37,000	1,018.33
1994-12-05	619	645	619	625	77,000	1,041.67
1994-12-02	629	629	615	615	39,000	1,025
1994-12-01	620	620	612	620	29,000	1,033.33
1994-11-30	610	624	610	620	37,000	1,033.33
1994-11-29	607	623	607	610	44,000	1,016.67
1994-11-28	609	612	600	601	66,000	1,001.67
1994-11-25	610	624	602	608	161,000	1,013.33
1994-11-24	625	629	610	610	68,000	1,016.67
1994-11-22	645	655	633	645	97,000	1,075
1994-11-21	641	647	633	647	27,000	1,078.33
1994-11-18	637	655	637	650	63,000	1,083.33
1994-11-17	623	647	622	647	100,000	1,078.33
1994-11-16	621	631	619	623	219,000	1,038.33
1994-11-15	606	630	606	630	116,000	1,050
1994-11-14	613	613	602	609	47,000	1,015
1994-11-11	620	636	620	634	119,000	1,056.67
1994-11-10	622	630	621	625	51,000	1,041.67
1994-11-09	638	638	621	631	107,000	1,051.67
1994-11-08	645	646	639	639	92,000	1,065
1994-11-07	662	665	646	646	60,000	1,076.67
1994-11-04	670	670	660	660	70,000	1,100
1994-11-02	672	679	666	670	86,000	1,116.67
1994-11-01	683	685	675	679	35,000	1,131.67
1994-10-31	666	688	666	686	31,000	1,143.33
1994-10-28	669	669	650	650	75,000	1,083.33
1994-10-27	678	678	661	670	98,000	1,116.67
1994-10-26	671	672	667	668	135,000	1,113.33
1994-10-25	679	685	674	681	153,000	1,135
1994-10-24	699	701	671	690	204,000	1,150
1994-10-21	712	715	705	708	136,000	1,180
1994-10-20	701	725	701	712	304,000	1,186.67
1994-10-19	744	744	700	709	2,157,000	1,181.67
1994-10-18	719	748	719	734	1,529,000	1,223.33
1994-10-17	692	723	689	720	1,135,000	1,200
1994-10-14	669	695	669	694	281,000	1,156.67
1994-10-13	671	679	665	679	122,000	1,131.67
1994-10-12	666	676	660	671	230,000	1,118.33
1994-10-11	670	681	668	676	85,000	1,126.67
1994-10-07	680	684	670	675	130,000	1,125
1994-10-06	683	700	683	690	529,000	1,150
1994-10-05	668	694	668	689	515,000	1,148.33
1994-10-04	669	679	665	678	150,000	1,130
1994-10-03	680	680	663	665	131,000	1,108.33
1994-09-30	666	686	666	680	519,000	1,133.33
1994-09-29	652	675	652	673	271,000	1,121.67
1994-09-28	645	670	645	655	242,000	1,091.67
1994-09-27	633	680	633	655	764,000	1,091.67
1994-09-26	621	640	621	640	112,000	1,066.67
1994-09-22	591	608	591	600	16,000	1,000
1994-09-21	593	600	593	600	72,000	1,000
1994-09-20	591	600	591	600	42,000	1,000
1994-09-19	615	616	591	591	56,000	985
1994-09-16	628	635	628	633	73,000	1,055
1994-09-14	641	641	633	633	62,000	1,055
1994-09-13	631	645	630	641	86,000	1,068.33
1994-09-12	630	642	630	641	73,000	1,068.33
1994-09-09	626	650	622	640	186,000	1,066.67
1994-09-08	622	635	622	622	47,000	1,036.67
1994-09-07	628	640	622	624	129,000	1,040
1994-09-06	622	640	621	630	46,000	1,050
1994-09-05	623	633	623	624	21,000	1,040
1994-09-02	624	625	623	623	21,000	1,038.33
1994-09-01	625	626	624	624	19,000	1,040
1994-08-31	630	630	626	629	43,000	1,048.33
1994-08-30	633	633	625	627	74,000	1,045
1994-08-29	632	640	630	631	35,000	1,051.67
1994-08-26	633	633	629	631	33,000	1,051.67
1994-08-25	640	645	632	634	38,000	1,056.67
1994-08-24	639	639	632	639	30,000	1,065
1994-08-23	631	640	631	636	28,000	1,060
1994-08-22	635	640	630	630	17,000	1,050
1994-08-19	640	640	635	635	38,000	1,058.33
1994-08-18	655	655	641	641	70,000	1,068.33
1994-08-17	633	648	633	648	39,000	1,080
1994-08-16	640	648	631	648	14,000	1,080
1994-08-15	624	641	622	641	33,000	1,068.33
1994-08-12	621	625	621	625	11,000	1,041.67
1994-08-11	628	640	628	631	28,000	1,051.67
1994-08-10	638	640	635	638	11,000	1,063.33
1994-08-09	630	645	624	638	53,000	1,063.33
1994-08-08	635	641	630	630	18,000	1,050
1994-08-05	640	640	635	635	59,000	1,058.33
1994-08-04	644	647	640	640	45,000	1,066.67
1994-08-03	645	646	630	644	30,000	1,073.33
1994-08-02	623	645	623	633	43,000	1,055
1994-08-01	642	645	622	622	34,000	1,036.67
1994-07-29	625	650	620	650	41,000	1,083.33
1994-07-28	621	624	612	612	47,000	1,020
1994-07-27	620	630	620	624	124,000	1,040
1994-07-26	631	635	621	630	49,000	1,050
1994-07-25	650	650	620	628	48,000	1,046.67
1994-07-22	642	648	640	640	69,000	1,066.67
1994-07-21	661	664	644	645	94,000	1,075
1994-07-20	673	675	660	660	192,000	1,100
1994-07-19	670	680	668	673	152,000	1,121.67
1994-07-18	665	674	664	667	163,000	1,111.67
1994-07-15	677	682	665	675	272,000	1,125
1994-07-14	684	698	677	677	1,462,000	1,128.33
1994-07-13	617	664	617	664	538,000	1,106.67
1994-07-12	626	628	610	613	44,000	1,021.67
1994-07-11	610	625	609	625	19,000	1,041.67
1994-07-08	622	622	611	611	37,000	1,018.33
1994-07-07	629	629	623	624	9,000	1,040
1994-07-06	630	630	621	630	32,000	1,050
1994-07-05	626	630	626	630	35,000	1,050
1994-07-04	622	633	620	622	40,000	1,036.67
1994-07-01	625	627	617	623	72,000	1,038.33
1994-06-30	625	631	621	627	101,000	1,045
1994-06-29	625	625	619	625	72,000	1,041.67
1994-06-28	638	638	632	632	63,000	1,053.33
1994-06-27	621	623	610	623	82,000	1,038.33
1994-06-24	629	649	628	648	410,000	1,080
1994-06-23	625	630	620	620	86,000	1,033.33
1994-06-22	595	620	595	605	107,000	1,008.33
1994-06-21	623	625	611	615	63,000	1,025
1994-06-20	633	635	625	625	68,000	1,041.67
1994-06-17	621	632	621	625	71,000	1,041.67
1994-06-16	626	629	624	629	39,000	1,048.33
1994-06-15	630	632	626	626	91,000	1,043.33
1994-06-14	626	635	626	628	71,000	1,046.67
1994-06-13	625	639	625	636	71,000	1,060
1994-06-10	620	649	620	635	465,000	1,058.33
1994-06-09	620	626	614	618	197,000	1,030
1994-06-08	619	628	616	626	290,000	1,043.33
1994-06-07	610	615	600	615	90,000	1,025
1994-06-06	610	612	601	601	84,000	1,001.67
1994-06-03	615	620	615	619	147,000	1,031.67
1994-06-02	610	630	607	625	436,000	1,041.67
1994-06-01	608	619	605	606	498,000	1,010
1994-05-31	593	603	593	598	236,000	996.67
1994-05-30	571	594	571	594	402,000	990
1994-05-27	560	570	560	568	118,000	946.67
1994-05-26	567	568	557	557	80,000	928.33
1994-05-25	557	568	550	567	117,000	945
1994-05-24	542	557	542	557	52,000	928.33
1994-05-23	551	551	542	542	9,000	903.33
1994-05-20	541	551	541	551	10,000	918.33
1994-05-19	541	541	538	541	12,000	901.67
1994-05-18	555	555	540	541	17,000	901.67
1994-05-17	559	559	547	555	21,000	925
1994-05-16	541	565	541	553	127,000	921.67
1994-05-13	541	542	541	542	11,000	903.33
1994-05-12	545	554	544	550	7,000	916.67
1994-05-11	556	556	544	545	12,000	908.33
1994-05-10	550	550	536	536	18,000	893.33
1994-05-09	550	557	537	557	31,000	928.33
1994-05-06	536	550	535	550	13,000	916.67
1994-05-02	535	538	530	535	9,000	891.67
1994-04-28	539	541	539	540	13,000	900
1994-04-27	540	550	540	549	16,000	915
1994-04-26	559	565	545	550	59,000	916.67
1994-04-25	566	569	550	569	86,000	948.33
1994-04-22	559	560	546	550	84,000	916.67
1994-04-21	541	549	539	539	31,000	898.33
1994-04-20	550	559	550	550	44,000	916.67
1994-04-19	553	560	553	560	42,000	933.33
1994-04-18	570	570	553	553	38,000	921.67
1994-04-15	543	562	543	562	106,000	936.67
1994-04-14	550	550	530	549	16,000	915
1994-04-13	528	545	528	545	31,000	908.33
1994-04-12	523	530	523	529	8,000	881.67
1994-04-11	522	532	522	532	7,000	886.67
1994-04-08	523	528	516	520	28,000	866.67
1994-04-07	529	529	517	523	46,000	871.67
1994-04-06	520	534	520	534	32,000	890
1994-04-05	512	522	512	522	12,000	870
1994-04-04	524	524	505	511	30,000	851.67
1994-04-01	520	530	520	528	14,000	880
1994-03-31	535	535	528	530	28,000	883.33
1994-03-30	520	535	520	535	70,000	891.67
1994-03-29	535	535	531	531	29,000	885
1994-03-28	530	536	530	533	48,000	888.33
1994-03-25	568	570	535	543	69,000	905
1994-03-24	560	570	550	568	64,000	946.67
1994-03-23	560	567	559	559	56,000	931.67
1994-03-22	575	576	565	570	71,000	950
1994-03-18	569	570	565	570	72,000	950
1994-03-17	580	584	561	568	75,000	946.67
1994-03-16	562	578	561	578	115,000	963.33
1994-03-15	570	575	560	560	170,000	933.33
1994-03-14	560	567	555	567	173,000	945
1994-03-11	550	558	541	555	252,000	925
1994-03-10	525	545	525	537	155,000	895
1994-03-09	522	529	522	525	40,000	875
1994-03-08	521	525	520	520	22,000	866.67
1994-03-07	531	535	521	531	10,000	885
1994-03-04	512	530	512	530	37,000	883.33
1994-03-03	526	530	522	522	30,000	870
1994-03-02	538	540	525	525	87,000	875
1994-03-01	511	529	511	529	81,000	881.67
1994-02-28	513	517	507	507	38,000	845
1994-02-25	512	512	504	506	19,000	843.33
1994-02-24	497	509	497	503	38,000	838.33
1994-02-23	493	497	493	497	14,000	828.33
1994-02-22	508	513	503	513	24,000	855
1994-02-21	481	485	475	485	33,000	808.33
1994-02-18	488	490	480	480	36,000	800
1994-02-17	491	492	490	490	29,000	816.67
1994-02-16	499	513	499	505	30,000	841.67
1994-02-15	487	496	487	495	44,000	825
1994-02-14	510	510	501	507	31,000	845
1994-02-10	515	520	515	517	25,000	861.67
1994-02-09	539	539	515	515	37,000	858.33
1994-02-08	525	543	525	540	100,000	900
1994-02-07	520	525	515	525	14,000	875
1994-02-04	525	534	525	525	58,000	875
1994-02-03	540	540	524	525	54,000	875
1994-02-02	531	533	520	530	90,000	883.33
1994-02-01	540	540	530	533	72,000	888.33
1994-01-31	540	540	525	537	138,000	895
1994-01-28	490	490	482	490	53,000	816.67
1994-01-27	506	515	492	492	116,000	820
1994-01-26	499	510	495	505	87,000	841.67
1994-01-25	484	500	484	499	79,000	831.67
1994-01-24	470	484	465	475	97,000	791.67
1994-01-21	523	525	511	520	69,000	866.67
1994-01-20	538	545	520	521	298,000	868.33
1994-01-19	515	545	510	535	430,000	891.67
1994-01-18	480	516	480	494	276,000	823.33
1994-01-17	487	487	470	471	57,000	785
1994-01-14	461	487	461	485	138,000	808.33
1994-01-13	469	487	469	470	177,000	783.33
1994-01-12	448	460	445	460	104,000	766.67
1994-01-11	444	457	440	440	95,000	733.33
1994-01-10	430	450	422	440	88,000	733.33
1994-01-07	412	420	410	420	44,000	700
1994-01-06	419	423	406	411	74,000	685
1994-01-05	401	419	400	418	41,000	696.67
1994-01-04	405	405	399	399	10,000	665

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