8059 第一実業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 475 | 485 | 474 | 485 | 18,000 | 808.33 |
| 1996-12-27 | 460 | 480 | 456 | 480 | 66,000 | 800 |
| 1996-12-26 | 484 | 484 | 450 | 450 | 53,000 | 750 |
| 1996-12-25 | 480 | 481 | 465 | 474 | 63,000 | 790 |
| 1996-12-24 | 484 | 485 | 475 | 480 | 43,000 | 800 |
| 1996-12-20 | 502 | 505 | 485 | 490 | 79,000 | 816.67 |
| 1996-12-19 | 501 | 529 | 501 | 502 | 46,000 | 836.67 |
| 1996-12-18 | 521 | 525 | 511 | 511 | 37,000 | 851.67 |
| 1996-12-17 | 531 | 535 | 525 | 527 | 14,000 | 878.33 |
| 1996-12-16 | 531 | 540 | 531 | 540 | 11,000 | 900 |
| 1996-12-13 | 520 | 560 | 520 | 560 | 54,000 | 933.33 |
| 1996-12-12 | 535 | 536 | 535 | 535 | 15,000 | 891.67 |
| 1996-12-11 | 554 | 554 | 535 | 550 | 67,000 | 916.67 |
| 1996-12-10 | 533 | 555 | 531 | 555 | 51,000 | 925 |
| 1996-12-09 | 541 | 556 | 525 | 533 | 72,000 | 888.33 |
| 1996-12-06 | 542 | 542 | 535 | 535 | 23,000 | 891.67 |
| 1996-12-05 | 542 | 542 | 532 | 532 | 17,000 | 886.67 |
| 1996-12-04 | 550 | 550 | 538 | 538 | 19,000 | 896.67 |
| 1996-12-03 | 561 | 561 | 546 | 550 | 47,000 | 916.67 |
| 1996-12-02 | 562 | 565 | 561 | 561 | 17,000 | 935 |
| 1996-11-29 | 562 | 562 | 560 | 562 | 37,000 | 936.67 |
| 1996-11-28 | 565 | 565 | 560 | 560 | 25,000 | 933.33 |
| 1996-11-27 | 566 | 571 | 565 | 568 | 18,000 | 946.67 |
| 1996-11-26 | 582 | 582 | 571 | 571 | 31,000 | 951.67 |
| 1996-11-25 | 565 | 571 | 565 | 571 | 2,000 | 951.67 |
| 1996-11-22 | 575 | 578 | 570 | 570 | 15,000 | 950 |
| 1996-11-21 | 574 | 580 | 570 | 575 | 80,000 | 958.33 |
| 1996-11-20 | 572 | 575 | 572 | 575 | 18,000 | 958.33 |
| 1996-11-19 | 565 | 566 | 565 | 566 | 8,000 | 943.33 |
| 1996-11-18 | 565 | 571 | 565 | 565 | 30,000 | 941.67 |
| 1996-11-15 | 582 | 582 | 560 | 560 | 29,000 | 933.33 |
| 1996-11-14 | 585 | 585 | 576 | 580 | 29,000 | 966.67 |
| 1996-11-13 | 592 | 592 | 585 | 585 | 23,000 | 975 |
| 1996-11-12 | 591 | 591 | 585 | 585 | 53,000 | 975 |
| 1996-11-11 | 600 | 600 | 586 | 600 | 12,000 | 1,000 |
| 1996-11-08 | 576 | 586 | 576 | 586 | 11,000 | 976.67 |
| 1996-11-07 | 595 | 598 | 580 | 580 | 41,000 | 966.67 |
| 1996-11-06 | 572 | 590 | 571 | 590 | 24,000 | 983.33 |
| 1996-11-05 | 571 | 571 | 571 | 571 | 3,000 | 951.67 |
| 1996-11-01 | 572 | 573 | 570 | 570 | 19,000 | 950 |
| 1996-10-31 | 575 | 580 | 572 | 575 | 25,000 | 958.33 |
| 1996-10-30 | 595 | 595 | 575 | 575 | 7,000 | 958.33 |
| 1996-10-29 | 581 | 581 | 580 | 580 | 11,000 | 966.67 |
| 1996-10-28 | 584 | 584 | 584 | 584 | 1,000 | 973.33 |
| 1996-10-25 | 588 | 588 | 571 | 583 | 82,000 | 971.67 |
| 1996-10-24 | 577 | 583 | 571 | 583 | 7,000 | 971.67 |
| 1996-10-23 | 582 | 582 | 570 | 574 | 15,000 | 956.67 |
| 1996-10-22 | 600 | 600 | 582 | 582 | 9,000 | 970 |
| 1996-10-21 | 600 | 605 | 600 | 605 | 28,000 | 1,008.33 |
| 1996-10-18 | 574 | 590 | 574 | 590 | 14,000 | 983.33 |
| 1996-10-17 | 572 | 578 | 570 | 573 | 18,000 | 955 |
| 1996-10-16 | 580 | 590 | 575 | 582 | 19,000 | 970 |
| 1996-10-15 | 562 | 570 | 561 | 570 | 25,000 | 950 |
| 1996-10-14 | 554 | 558 | 552 | 552 | 48,000 | 920 |
| 1996-10-11 | 551 | 561 | 551 | 554 | 63,000 | 923.33 |
| 1996-10-09 | 585 | 585 | 570 | 571 | 41,000 | 951.67 |
| 1996-10-08 | 591 | 598 | 585 | 585 | 62,000 | 975 |
| 1996-10-07 | 592 | 600 | 591 | 591 | 41,000 | 985 |
| 1996-10-04 | 599 | 599 | 590 | 591 | 32,000 | 985 |
| 1996-10-03 | 599 | 599 | 592 | 599 | 12,000 | 998.33 |
| 1996-10-02 | 592 | 596 | 591 | 595 | 23,000 | 991.67 |
| 1996-10-01 | 600 | 600 | 590 | 591 | 37,000 | 985 |
| 1996-09-30 | 605 | 610 | 605 | 610 | 8,000 | 1,016.67 |
| 1996-09-27 | 609 | 611 | 600 | 611 | 53,000 | 1,018.33 |
| 1996-09-26 | 607 | 615 | 606 | 611 | 27,000 | 1,018.33 |
| 1996-09-25 | 602 | 615 | 602 | 605 | 8,000 | 1,008.33 |
| 1996-09-24 | 622 | 630 | 600 | 600 | 114,000 | 1,000 |
| 1996-09-20 | 620 | 620 | 610 | 620 | 18,000 | 1,033.33 |
| 1996-09-19 | 625 | 635 | 610 | 610 | 2,091,000 | 1,016.67 |
| 1996-09-18 | 595 | 625 | 595 | 625 | 2,014,000 | 1,041.67 |
| 1996-09-17 | 600 | 616 | 600 | 615 | 31,000 | 1,025 |
| 1996-09-13 | 581 | 591 | 580 | 591 | 64,000 | 985 |
| 1996-09-12 | 585 | 585 | 584 | 585 | 12,000 | 975 |
| 1996-09-11 | 597 | 597 | 585 | 585 | 32,000 | 975 |
| 1996-09-10 | 585 | 595 | 585 | 591 | 10,000 | 985 |
| 1996-09-09 | 600 | 605 | 593 | 605 | 17,000 | 1,008.33 |
| 1996-09-06 | 607 | 609 | 600 | 605 | 25,000 | 1,008.33 |
| 1996-09-05 | 601 | 611 | 600 | 610 | 16,000 | 1,016.67 |
| 1996-09-04 | 600 | 605 | 600 | 605 | 3,000 | 1,008.33 |
| 1996-09-03 | 600 | 605 | 600 | 600 | 14,000 | 1,000 |
| 1996-09-02 | 600 | 600 | 598 | 600 | 16,000 | 1,000 |
| 1996-08-30 | 611 | 611 | 600 | 600 | 55,000 | 1,000 |
| 1996-08-29 | 600 | 618 | 600 | 617 | 76,000 | 1,028.33 |
| 1996-08-28 | 608 | 609 | 600 | 600 | 75,000 | 1,000 |
| 1996-08-27 | 600 | 609 | 599 | 609 | 38,000 | 1,015 |
| 1996-08-26 | 618 | 618 | 605 | 610 | 37,000 | 1,016.67 |
| 1996-08-23 | 611 | 618 | 608 | 618 | 28,000 | 1,030 |
| 1996-08-22 | 620 | 620 | 612 | 618 | 63,000 | 1,030 |
| 1996-08-21 | 620 | 620 | 610 | 620 | 67,000 | 1,033.33 |
| 1996-08-20 | 626 | 626 | 618 | 620 | 27,000 | 1,033.33 |
| 1996-08-19 | 610 | 616 | 605 | 616 | 32,000 | 1,026.67 |
| 1996-08-16 | 610 | 610 | 604 | 609 | 39,000 | 1,015 |
| 1996-08-15 | 614 | 615 | 600 | 610 | 109,000 | 1,016.67 |
| 1996-08-14 | 591 | 622 | 590 | 614 | 119,000 | 1,023.33 |
| 1996-08-13 | 580 | 596 | 580 | 589 | 74,000 | 981.67 |
| 1996-08-12 | 582 | 587 | 575 | 580 | 37,000 | 966.67 |
| 1996-08-09 | 589 | 590 | 572 | 572 | 59,000 | 953.33 |
| 1996-08-08 | 572 | 593 | 572 | 589 | 132,000 | 981.67 |
| 1996-08-07 | 591 | 592 | 566 | 570 | 160,000 | 950 |
| 1996-08-06 | 600 | 600 | 582 | 585 | 174,000 | 975 |
| 1996-08-05 | 630 | 630 | 590 | 590 | 109,000 | 983.33 |
| 1996-08-02 | 611 | 612 | 600 | 610 | 159,000 | 1,016.67 |
| 1996-08-01 | 596 | 600 | 580 | 600 | 132,000 | 1,000 |
| 1996-07-31 | 610 | 615 | 593 | 595 | 182,000 | 991.67 |
| 1996-07-30 | 654 | 654 | 619 | 619 | 110,000 | 1,031.67 |
| 1996-07-29 | 665 | 668 | 650 | 651 | 122,000 | 1,085 |
| 1996-07-26 | 667 | 667 | 658 | 660 | 29,000 | 1,100 |
| 1996-07-25 | 665 | 665 | 640 | 658 | 147,000 | 1,096.67 |
| 1996-07-24 | 685 | 685 | 665 | 675 | 55,000 | 1,125 |
| 1996-07-23 | 690 | 690 | 674 | 680 | 56,000 | 1,133.33 |
| 1996-07-22 | 709 | 709 | 697 | 697 | 30,000 | 1,161.67 |
| 1996-07-19 | 719 | 719 | 702 | 709 | 107,000 | 1,181.67 |
| 1996-07-18 | 701 | 716 | 701 | 705 | 60,000 | 1,175 |
| 1996-07-17 | 720 | 720 | 703 | 715 | 101,000 | 1,191.67 |
| 1996-07-16 | 720 | 742 | 699 | 700 | 891,000 | 1,166.67 |
| 1996-07-15 | 673 | 747 | 673 | 740 | 707,000 | 1,233.33 |
| 1996-07-12 | 675 | 676 | 675 | 675 | 24,000 | 1,125 |
| 1996-07-11 | 675 | 685 | 672 | 685 | 25,000 | 1,141.67 |
| 1996-07-10 | 676 | 678 | 672 | 673 | 67,000 | 1,121.67 |
| 1996-07-09 | 675 | 685 | 672 | 672 | 22,000 | 1,120 |
| 1996-07-08 | 680 | 684 | 675 | 675 | 33,000 | 1,125 |
| 1996-07-05 | 680 | 680 | 680 | 680 | 6,000 | 1,133.33 |
| 1996-07-04 | 689 | 689 | 680 | 680 | 54,000 | 1,133.33 |
| 1996-07-03 | 683 | 684 | 678 | 679 | 28,000 | 1,131.67 |
| 1996-07-02 | 681 | 685 | 679 | 680 | 68,000 | 1,133.33 |
| 1996-07-01 | 694 | 695 | 690 | 691 | 20,000 | 1,151.67 |
| 1996-06-28 | 705 | 705 | 695 | 704 | 27,000 | 1,173.33 |
| 1996-06-27 | 702 | 705 | 702 | 702 | 24,000 | 1,170 |
| 1996-06-26 | 703 | 705 | 701 | 701 | 23,000 | 1,168.33 |
| 1996-06-25 | 701 | 705 | 701 | 702 | 32,000 | 1,170 |
| 1996-06-24 | 702 | 702 | 701 | 701 | 33,000 | 1,168.33 |
| 1996-06-21 | 718 | 725 | 700 | 700 | 56,000 | 1,166.67 |
| 1996-06-20 | 720 | 720 | 710 | 718 | 17,000 | 1,196.67 |
| 1996-06-19 | 725 | 725 | 710 | 710 | 9,000 | 1,183.33 |
| 1996-06-18 | 708 | 735 | 708 | 716 | 191,000 | 1,193.33 |
| 1996-06-17 | 714 | 715 | 698 | 698 | 71,000 | 1,163.33 |
| 1996-06-14 | 715 | 715 | 700 | 710 | 96,000 | 1,183.33 |
| 1996-06-13 | 725 | 725 | 719 | 725 | 72,000 | 1,208.33 |
| 1996-06-12 | 730 | 730 | 718 | 718 | 74,000 | 1,196.67 |
| 1996-06-11 | 692 | 729 | 680 | 720 | 497,000 | 1,200 |
| 1996-06-10 | 690 | 690 | 679 | 685 | 85,000 | 1,141.67 |
| 1996-06-07 | 719 | 719 | 686 | 688 | 63,000 | 1,146.67 |
| 1996-06-06 | 690 | 727 | 680 | 720 | 343,000 | 1,200 |
| 1996-06-05 | 680 | 685 | 674 | 680 | 62,000 | 1,133.33 |
| 1996-06-04 | 706 | 706 | 671 | 671 | 155,000 | 1,118.33 |
| 1996-06-03 | 706 | 707 | 695 | 696 | 32,000 | 1,160 |
| 1996-05-31 | 720 | 720 | 696 | 696 | 29,000 | 1,160 |
| 1996-05-30 | 700 | 704 | 696 | 702 | 31,000 | 1,170 |
| 1996-05-29 | 700 | 700 | 691 | 700 | 71,000 | 1,166.67 |
| 1996-05-28 | 703 | 703 | 690 | 697 | 30,000 | 1,161.67 |
| 1996-05-27 | 698 | 705 | 695 | 695 | 34,000 | 1,158.33 |
| 1996-05-24 | 700 | 709 | 694 | 695 | 31,000 | 1,158.33 |
| 1996-05-23 | 716 | 720 | 710 | 710 | 28,000 | 1,183.33 |
| 1996-05-22 | 725 | 729 | 710 | 716 | 38,000 | 1,193.33 |
| 1996-05-21 | 727 | 730 | 715 | 715 | 22,000 | 1,191.67 |
| 1996-05-20 | 732 | 734 | 726 | 726 | 72,000 | 1,210 |
| 1996-05-17 | 715 | 725 | 715 | 723 | 15,000 | 1,205 |
| 1996-05-16 | 731 | 740 | 715 | 725 | 46,000 | 1,208.33 |
| 1996-05-15 | 720 | 730 | 710 | 729 | 46,000 | 1,215 |
| 1996-05-14 | 695 | 705 | 695 | 700 | 46,000 | 1,166.67 |
| 1996-05-13 | 712 | 720 | 684 | 690 | 72,000 | 1,150 |
| 1996-05-10 | 711 | 718 | 710 | 712 | 39,000 | 1,186.67 |
| 1996-05-09 | 735 | 735 | 720 | 720 | 29,000 | 1,200 |
| 1996-05-08 | 730 | 731 | 730 | 731 | 15,000 | 1,218.33 |
| 1996-05-07 | 735 | 735 | 727 | 730 | 43,000 | 1,216.67 |
| 1996-05-02 | 740 | 745 | 721 | 725 | 65,000 | 1,208.33 |
| 1996-05-01 | 744 | 745 | 730 | 744 | 48,000 | 1,240 |
| 1996-04-30 | 731 | 731 | 725 | 725 | 15,000 | 1,208.33 |
| 1996-04-26 | 728 | 740 | 728 | 728 | 32,000 | 1,213.33 |
| 1996-04-25 | 760 | 760 | 728 | 728 | 48,000 | 1,213.33 |
| 1996-04-24 | 726 | 745 | 726 | 745 | 16,000 | 1,241.67 |
| 1996-04-23 | 738 | 743 | 730 | 730 | 38,000 | 1,216.67 |
| 1996-04-22 | 745 | 748 | 740 | 748 | 63,000 | 1,246.67 |
| 1996-04-19 | 733 | 733 | 720 | 725 | 93,000 | 1,208.33 |
| 1996-04-18 | 735 | 740 | 733 | 733 | 25,000 | 1,221.67 |
| 1996-04-17 | 758 | 758 | 735 | 735 | 17,000 | 1,225 |
| 1996-04-16 | 769 | 769 | 750 | 750 | 47,000 | 1,250 |
| 1996-04-15 | 754 | 771 | 753 | 753 | 75,000 | 1,255 |
| 1996-04-12 | 755 | 760 | 749 | 753 | 93,000 | 1,255 |
| 1996-04-11 | 733 | 740 | 722 | 735 | 94,000 | 1,225 |
| 1996-04-10 | 745 | 745 | 728 | 733 | 151,000 | 1,221.67 |
| 1996-04-09 | 743 | 755 | 728 | 730 | 56,000 | 1,216.67 |
| 1996-04-08 | 768 | 768 | 745 | 745 | 26,000 | 1,241.67 |
| 1996-04-05 | 769 | 769 | 756 | 763 | 190,000 | 1,271.67 |
| 1996-04-04 | 722 | 770 | 722 | 756 | 307,000 | 1,260 |
| 1996-04-03 | 725 | 730 | 717 | 720 | 50,000 | 1,200 |
| 1996-04-02 | 720 | 720 | 710 | 717 | 20,000 | 1,195 |
| 1996-04-01 | 729 | 730 | 718 | 719 | 38,000 | 1,198.33 |
| 1996-03-29 | 724 | 740 | 716 | 735 | 74,000 | 1,225 |
| 1996-03-28 | 733 | 733 | 715 | 724 | 51,000 | 1,206.67 |
| 1996-03-27 | 730 | 730 | 705 | 715 | 34,000 | 1,191.67 |
| 1996-03-26 | 712 | 759 | 710 | 711 | 558,000 | 1,185 |
| 1996-03-25 | 681 | 715 | 681 | 715 | 73,000 | 1,191.67 |
| 1996-03-22 | 700 | 700 | 690 | 690 | 24,000 | 1,150 |
| 1996-03-21 | 701 | 706 | 697 | 700 | 37,000 | 1,166.67 |
| 1996-03-19 | 707 | 710 | 701 | 701 | 35,000 | 1,168.33 |
| 1996-03-18 | 724 | 730 | 705 | 705 | 29,000 | 1,175 |
| 1996-03-15 | 719 | 734 | 700 | 734 | 192,000 | 1,223.33 |
| 1996-03-14 | 712 | 728 | 701 | 719 | 53,000 | 1,198.33 |
| 1996-03-13 | 700 | 730 | 699 | 712 | 129,000 | 1,186.67 |
| 1996-03-12 | 681 | 690 | 670 | 690 | 120,000 | 1,150 |
| 1996-03-11 | 681 | 700 | 681 | 682 | 105,000 | 1,136.67 |
| 1996-03-08 | 666 | 709 | 666 | 701 | 145,000 | 1,168.33 |
| 1996-03-07 | 680 | 680 | 670 | 671 | 97,000 | 1,118.33 |
| 1996-03-06 | 675 | 700 | 665 | 680 | 97,000 | 1,133.33 |
| 1996-03-05 | 661 | 679 | 661 | 670 | 90,000 | 1,116.67 |
| 1996-03-04 | 690 | 690 | 670 | 670 | 32,000 | 1,116.67 |
| 1996-03-01 | 695 | 696 | 665 | 682 | 88,000 | 1,136.67 |
| 1996-02-29 | 701 | 701 | 691 | 691 | 33,000 | 1,151.67 |
| 1996-02-28 | 698 | 704 | 692 | 704 | 79,000 | 1,173.33 |
| 1996-02-27 | 705 | 709 | 701 | 701 | 73,000 | 1,168.33 |
| 1996-02-26 | 700 | 710 | 700 | 705 | 39,000 | 1,175 |
| 1996-02-23 | 715 | 719 | 700 | 700 | 106,000 | 1,166.67 |
| 1996-02-22 | 717 | 725 | 714 | 715 | 62,000 | 1,191.67 |
| 1996-02-21 | 714 | 740 | 712 | 716 | 89,000 | 1,193.33 |
| 1996-02-20 | 715 | 740 | 710 | 721 | 50,000 | 1,201.67 |
| 1996-02-19 | 737 | 737 | 710 | 715 | 95,000 | 1,191.67 |
| 1996-02-16 | 735 | 751 | 704 | 740 | 250,000 | 1,233.33 |
| 1996-02-15 | 800 | 811 | 730 | 730 | 196,000 | 1,216.67 |
| 1996-02-14 | 800 | 825 | 791 | 819 | 276,000 | 1,365 |
| 1996-02-13 | 828 | 835 | 780 | 790 | 311,000 | 1,316.67 |
| 1996-02-09 | 871 | 871 | 841 | 848 | 362,000 | 1,413.33 |
| 1996-02-08 | 898 | 919 | 868 | 870 | 1,228,000 | 1,450 |
| 1996-02-07 | 852 | 906 | 840 | 890 | 1,993,000 | 1,483.33 |
| 1996-02-06 | 890 | 901 | 844 | 850 | 2,732,000 | 1,416.67 |
| 1996-02-05 | 805 | 880 | 805 | 880 | 2,227,000 | 1,466.67 |
| 1996-02-02 | 831 | 845 | 800 | 810 | 1,520,000 | 1,350 |
| 1996-02-01 | 835 | 865 | 821 | 831 | 1,603,000 | 1,385 |
| 1996-01-31 | 803 | 855 | 795 | 845 | 1,436,000 | 1,408.33 |
| 1996-01-30 | 800 | 808 | 775 | 805 | 518,000 | 1,341.67 |
| 1996-01-29 | 804 | 815 | 790 | 802 | 858,000 | 1,336.67 |
| 1996-01-26 | 769 | 810 | 769 | 803 | 1,864,000 | 1,338.33 |
| 1996-01-25 | 771 | 795 | 760 | 779 | 734,000 | 1,298.33 |
| 1996-01-24 | 740 | 771 | 735 | 770 | 282,000 | 1,283.33 |
| 1996-01-23 | 700 | 760 | 700 | 750 | 436,000 | 1,250 |
| 1996-01-22 | 723 | 723 | 700 | 710 | 80,000 | 1,183.33 |
| 1996-01-19 | 719 | 749 | 708 | 714 | 286,000 | 1,190 |
| 1996-01-18 | 729 | 747 | 704 | 709 | 409,000 | 1,181.67 |
| 1996-01-17 | 776 | 790 | 732 | 732 | 665,000 | 1,220 |
| 1996-01-16 | 750 | 805 | 750 | 771 | 2,879,000 | 1,285 |
| 1996-01-12 | 738 | 746 | 713 | 736 | 1,608,000 | 1,226.67 |
| 1996-01-11 | 690 | 728 | 686 | 720 | 1,198,000 | 1,200 |
| 1996-01-10 | 667 | 696 | 667 | 692 | 534,000 | 1,153.33 |
| 1996-01-09 | 650 | 670 | 641 | 670 | 205,000 | 1,116.67 |
| 1996-01-08 | 650 | 650 | 637 | 640 | 75,000 | 1,066.67 |
| 1996-01-05 | 641 | 645 | 630 | 645 | 84,000 | 1,075 |
| 1996-01-04 | 650 | 657 | 645 | 651 | 68,000 | 1,085 |
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
