8059 第一実業(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	653	655	647	648	97,000	1,080
1995-12-28	646	648	635	647	124,000	1,078.33
1995-12-27	659	659	632	640	177,000	1,066.67
1995-12-26	662	662	646	654	66,000	1,090
1995-12-25	660	661	650	657	98,000	1,095
1995-12-22	665	669	655	669	169,000	1,115
1995-12-21	664	665	652	664	141,000	1,106.67
1995-12-20	670	670	658	665	179,000	1,108.33
1995-12-19	649	655	643	653	102,000	1,088.33
1995-12-18	665	670	650	659	199,000	1,098.33
1995-12-15	697	699	675	675	460,000	1,125
1995-12-14	691	710	672	700	1,638,000	1,166.67
1995-12-13	662	691	662	681	690,000	1,135
1995-12-12	650	660	645	660	281,000	1,100
1995-12-11	660	670	650	655	217,000	1,091.67
1995-12-08	665	675	655	670	216,000	1,116.67
1995-12-07	680	680	655	665	253,000	1,108.33
1995-12-06	677	684	660	679	278,000	1,131.67
1995-12-05	656	690	645	676	757,000	1,126.67
1995-12-04	695	697	660	661	622,000	1,101.67
1995-12-01	638	703	628	687	2,636,000	1,145
1995-11-30	619	654	619	638	2,625,000	1,063.33
1995-11-29	590	624	586	611	1,788,000	1,018.33
1995-11-28	569	581	559	580	365,000	966.67
1995-11-27	559	570	555	562	196,000	936.67
1995-11-24	566	570	550	550	171,000	916.67
1995-11-22	584	605	565	570	1,581,000	950
1995-11-21	556	579	550	579	638,000	965
1995-11-20	555	560	546	546	420,000	910
1995-11-17	539	555	535	550	540,000	916.67
1995-11-16	537	539	515	539	220,000	898.33
1995-11-15	545	549	531	541	322,000	901.67
1995-11-14	565	565	540	550	619,000	916.67
1995-11-13	546	572	546	559	901,000	931.67
1995-11-10	516	550	514	536	1,061,000	893.33
1995-11-09	520	520	513	513	37,000	855
1995-11-08	507	520	507	510	107,000	850
1995-11-07	516	518	500	505	103,000	841.67
1995-11-06	522	525	515	516	331,000	860
1995-11-02	467	475	462	475	606,000	791.67
1995-11-01	473	477	464	464	46,000	773.33
1995-10-31	479	489	472	472	59,000	786.67
1995-10-30	478	483	477	479	28,000	798.33
1995-10-27	485	485	477	477	42,000	795
1995-10-26	487	488	480	485	53,000	808.33
1995-10-25	495	495	487	487	55,000	811.67
1995-10-24	494	499	491	491	56,000	818.33
1995-10-23	490	490	485	490	42,000	816.67
1995-10-20	477	490	477	485	49,000	808.33
1995-10-19	482	482	477	477	43,000	795
1995-10-18	477	480	477	477	27,000	795
1995-10-17	481	482	477	477	29,000	795
1995-10-16	493	493	483	483	12,000	805
1995-10-13	482	482	478	478	26,000	796.67
1995-10-12	481	483	481	481	30,000	801.67
1995-10-11	499	499	480	480	26,000	800
1995-10-09	489	491	489	490	15,000	816.67
1995-10-06	495	500	485	486	34,000	810
1995-10-05	490	490	480	485	28,000	808.33
1995-10-04	498	498	490	490	17,000	816.67
1995-10-03	477	493	477	481	22,000	801.67
1995-10-02	490	491	475	477	35,000	795
1995-09-29	487	490	487	490	7,000	816.67
1995-09-28	489	499	485	485	11,000	808.33
1995-09-27	485	487	483	484	15,000	806.67
1995-09-26	483	487	482	485	38,000	808.33
1995-09-25	491	491	483	490	32,000	816.67
1995-09-22	499	503	491	491	38,000	818.33
1995-09-21	504	505	501	501	40,000	835
1995-09-20	520	520	504	504	14,000	840
1995-09-19	525	525	510	510	59,000	850
1995-09-18	525	529	515	515	63,000	858.33
1995-09-14	523	525	511	525	113,000	875
1995-09-13	518	518	501	501	101,000	835
1995-09-12	518	521	513	519	72,000	865
1995-09-11	512	519	510	512	57,000	853.33
1995-09-08	500	519	500	515	144,000	858.33
1995-09-07	497	505	492	495	38,000	825
1995-09-06	502	508	496	500	57,000	833.33
1995-09-05	495	506	486	506	77,000	843.33
1995-09-04	510	511	496	496	60,000	826.67
1995-09-01	520	520	502	520	99,000	866.67
1995-08-31	510	520	502	520	122,000	866.67
1995-08-30	532	532	511	511	226,000	851.67
1995-08-29	505	524	502	522	174,000	870
1995-08-28	510	510	501	510	79,000	850
1995-08-25	500	510	496	508	129,000	846.67
1995-08-24	495	495	480	490	108,000	816.67
1995-08-23	507	507	470	495	233,000	825
1995-08-22	506	510	501	501	147,000	835
1995-08-21	518	519	505	505	89,000	841.67
1995-08-18	519	520	508	508	100,000	846.67
1995-08-17	506	520	505	511	161,000	851.67
1995-08-16	524	534	501	501	169,000	835
1995-08-15	499	523	488	515	84,000	858.33
1995-08-14	500	501	490	500	61,000	833.33
1995-08-11	490	490	485	487	56,000	811.67
1995-08-10	486	490	482	485	65,000	808.33
1995-08-09	492	493	485	485	39,000	808.33
1995-08-08	498	498	485	487	44,000	811.67
1995-08-07	497	500	490	493	30,000	821.67
1995-08-04	508	510	495	495	37,000	825
1995-08-03	500	510	500	502	82,000	836.67
1995-08-02	493	505	493	495	70,000	825
1995-08-01	502	502	478	478	78,000	796.67
1995-07-31	530	530	502	510	62,000	850
1995-07-28	535	535	510	520	247,000	866.67
1995-07-27	511	545	511	525	577,000	875
1995-07-26	480	485	476	481	102,000	801.67
1995-07-25	499	500	475	475	95,000	791.67
1995-07-24	502	505	490	496	117,000	826.67
1995-07-21	495	505	495	497	222,000	828.33
1995-07-20	480	490	475	490	304,000	816.67
1995-07-19	500	502	487	495	215,000	825
1995-07-18	517	526	504	512	265,000	853.33
1995-07-17	525	538	525	527	248,000	878.33
1995-07-14	558	558	537	539	299,000	898.33
1995-07-13	543	562	543	558	975,000	930
1995-07-12	540	559	525	553	888,000	921.67
1995-07-11	540	540	516	534	499,000	890
1995-07-10	547	555	533	545	1,325,000	908.33
1995-07-07	510	535	496	532	2,151,000	886.67
1995-07-06	470	500	458	500	467,000	833.33
1995-07-05	500	503	465	475	1,104,000	791.67
1995-07-04	469	497	468	497	1,638,000	828.33
1995-07-03	444	466	436	461	1,055,000	768.33
1995-06-30	407	443	403	439	609,000	731.67
1995-06-29	402	420	390	412	373,000	686.67
1995-06-28	374	397	360	397	284,000	661.67
1995-06-27	393	396	379	379	308,000	631.67
1995-06-26	403	420	402	402	154,000	670
1995-06-23	375	402	375	400	128,000	666.67
1995-06-22	355	360	345	360	107,000	600
1995-06-21	355	360	352	360	33,000	600
1995-06-20	355	360	345	345	93,000	575
1995-06-19	350	356	350	355	45,000	591.67
1995-06-16	360	365	346	346	124,000	576.67
1995-06-15	351	355	330	355	56,000	591.67
1995-06-14	364	368	360	366	54,000	610
1995-06-13	365	366	365	365	37,000	608.33
1995-06-12	391	391	380	380	45,000	633.33
1995-06-09	391	400	391	399	24,000	665
1995-06-08	400	401	398	401	28,000	668.33
1995-06-07	413	414	395	400	280,000	666.67
1995-06-06	426	426	415	415	19,000	691.67
1995-06-05	417	427	417	427	13,000	711.67
1995-06-02	412	429	412	427	21,000	711.67
1995-06-01	410	412	409	409	30,000	681.67
1995-05-31	411	411	410	410	17,000	683.33
1995-05-30	405	413	405	411	11,000	685
1995-05-29	411	411	410	410	13,000	683.33
1995-05-26	412	420	412	420	11,000	700
1995-05-25	414	416	411	411	23,000	685
1995-05-24	411	412	410	411	10,000	685
1995-05-23	417	417	410	410	12,000	683.33
1995-05-22	416	420	416	416	20,000	693.33
1995-05-19	420	421	416	420	18,000	700
1995-05-18	432	432	423	423	21,000	705
1995-05-17	440	440	432	432	10,000	720
1995-05-16	447	447	441	441	11,000	735
1995-05-15	444	450	443	443	35,000	738.33
1995-05-12	450	450	441	443	98,000	738.33
1995-05-11	451	460	449	460	45,000	766.67
1995-05-10	460	460	459	459	11,000	765
1995-05-09	464	465	460	460	12,000	766.67
1995-05-08	464	466	459	465	9,000	775
1995-05-02	453	468	453	468	60,000	780
1995-05-01	451	452	451	451	3,000	751.67
1995-04-28	455	460	449	460	15,000	766.67
1995-04-27	457	460	451	457	32,000	761.67
1995-04-26	456	457	454	457	15,000	761.67
1995-04-25	460	470	460	462	26,000	770
1995-04-24	477	477	465	465	54,000	775
1995-04-21	455	470	455	470	66,000	783.33
1995-04-20	436	450	436	450	39,000	750
1995-04-19	427	436	422	430	88,000	716.67
1995-04-18	435	436	425	425	100,000	708.33
1995-04-17	444	444	430	435	75,000	725
1995-04-14	453	459	449	449	32,000	748.33
1995-04-13	450	455	446	449	44,000	748.33
1995-04-12	441	451	441	445	31,000	741.67
1995-04-11	454	454	448	450	11,000	750
1995-04-10	440	449	430	449	41,000	748.33
1995-04-07	450	450	440	450	21,000	750
1995-04-06	445	450	445	450	17,000	750
1995-04-05	437	445	437	445	16,000	741.67
1995-04-04	436	445	424	437	35,000	728.33
1995-04-03	449	449	430	431	27,000	718.33
1995-03-31	461	470	461	461	46,000	768.33
1995-03-30	470	470	456	456	28,000	760
1995-03-29	472	472	470	470	68,000	783.33
1995-03-28	452	452	451	452	28,000	753.33
1995-03-27	430	430	425	430	51,000	716.67
1995-03-24	432	432	400	400	64,000	666.67
1995-03-23	446	446	430	430	19,000	716.67
1995-03-22	456	456	446	450	12,000	750
1995-03-20	470	470	456	460	142,000	766.67
1995-03-17	478	478	470	470	38,000	783.33
1995-03-16	490	490	478	478	27,000	796.67
1995-03-15	482	485	480	485	26,000	808.33
1995-03-14	483	488	483	485	34,000	808.33
1995-03-13	485	486	484	485	13,000	808.33
1995-03-10	492	500	485	485	18,000	808.33
1995-03-09	490	500	490	500	15,000	833.33
1995-03-08	491	492	482	485	26,000	808.33
1995-03-07	500	500	485	485	21,000	808.33
1995-03-06	500	510	499	510	14,000	850
1995-03-03	499	500	494	500	18,000	833.33
1995-03-02	481	495	481	495	14,000	825
1995-03-01	493	493	480	480	43,000	800
1995-02-28	486	500	486	500	11,000	833.33
1995-02-27	475	480	475	476	30,000	793.33
1995-02-24	520	520	502	502	6,000	836.67
1995-02-23	509	509	500	500	14,000	833.33
1995-02-22	528	528	510	510	12,000	850
1995-02-21	503	529	503	510	13,000	850
1995-02-20	516	520	502	502	4,000	836.67
1995-02-17	493	520	491	510	25,000	850
1995-02-16	506	506	491	491	46,000	818.33
1995-02-15	515	515	500	505	26,000	841.67
1995-02-14	521	521	505	505	14,000	841.67
1995-02-13	525	525	521	521	10,000	868.33
1995-02-10	521	525	521	525	12,000	875
1995-02-09	540	540	528	531	18,000	885
1995-02-08	530	540	510	530	58,000	883.33
1995-02-07	531	540	530	540	15,000	900
1995-02-06	541	542	530	530	34,000	883.33
1995-02-03	555	555	540	540	20,000	900
1995-02-02	560	560	550	555	8,000	925
1995-02-01	580	580	560	560	21,000	933.33
1995-01-31	585	585	584	584	31,000	973.33
1995-01-30	560	565	560	565	39,000	941.67
1995-01-27	560	560	536	536	28,000	893.33
1995-01-26	578	578	561	561	33,000	935
1995-01-25	555	580	551	580	14,000	966.67
1995-01-24	538	548	528	548	52,000	913.33
1995-01-23	573	573	540	540	63,000	900
1995-01-20	577	577	573	573	97,000	955
1995-01-19	592	592	582	582	57,000	970
1995-01-18	593	600	592	592	16,000	986.67
1995-01-17	591	615	590	600	18,000	1,000
1995-01-13	590	600	590	590	154,000	983.33
1995-01-12	604	604	599	602	35,000	1,003.33
1995-01-11	602	605	602	603	19,000	1,005
1995-01-10	602	607	601	605	39,000	1,008.33
1995-01-09	605	605	604	604	22,000	1,006.67
1995-01-06	612	612	600	605	82,000	1,008.33
1995-01-05	617	617	614	615	21,000	1,025
1995-01-04	628	628	621	621	5,000	1,035

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