8059 第一実業(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	230	235	230	235	3,000	391.67
1997-12-29	250	250	235	235	2,000	391.67
1997-12-26	250	250	230	246	20,000	410
1997-12-25	229	245	221	240	26,000	400
1997-12-24	235	235	225	230	39,000	383.33
1997-12-22	235	235	235	235	14,000	391.67
1997-12-19	250	255	235	238	30,000	396.67
1997-12-18	273	273	260	260	18,000	433.33
1997-12-17	243	255	240	253	30,000	421.67
1997-12-16	244	244	238	238	32,000	396.67
1997-12-15	245	245	242	245	29,000	408.33
1997-12-12	264	265	245	245	67,000	408.33
1997-12-11	275	275	265	265	19,000	441.67
1997-12-10	276	276	271	273	20,000	455
1997-12-09	289	293	271	271	56,000	451.67
1997-12-08	279	279	275	275	7,000	458.33
1997-12-05	285	285	280	280	5,000	466.67
1997-12-04	285	290	278	279	22,000	465
1997-12-03	298	298	285	285	31,000	475
1997-12-02	298	302	298	301	10,000	501.67
1997-12-01	297	297	290	297	11,000	495
1997-11-28	290	302	290	292	34,000	486.67
1997-11-27	297	297	290	290	14,000	483.33
1997-11-26	305	305	298	298	19,000	496.67
1997-11-25	304	304	298	298	11,000	496.67
1997-11-21	323	323	314	315	20,000	525
1997-11-20	304	319	304	319	14,000	531.67
1997-11-19	319	324	319	324	4,000	540
1997-11-18	330	336	330	330	21,000	550
1997-11-17	300	334	300	334	23,000	556.67
1997-11-14	305	305	300	300	11,000	500
1997-11-13	304	305	300	305	17,000	508.33
1997-11-12	324	324	299	299	16,000	498.33
1997-11-11	299	310	299	310	9,000	516.67
1997-11-10	299	314	299	299	17,000	498.33
1997-11-07	316	316	302	302	35,000	503.33
1997-11-06	335	340	321	321	16,000	535
1997-11-05	330	335	330	335	5,000	558.33
1997-11-04	340	344	330	330	26,000	550
1997-10-31	320	325	320	325	11,000	541.67
1997-10-30	337	337	320	320	8,000	533.33
1997-10-29	339	339	335	337	16,000	561.67
1997-10-28	305	310	305	310	17,000	516.67
1997-10-27	331	331	320	320	23,000	533.33
1997-10-24	315	339	315	339	13,000	565
1997-10-23	328	338	325	330	53,000	550
1997-10-22	291	353	288	353	203,000	588.33
1997-10-21	281	285	281	282	10,000	470
1997-10-20	275	280	270	280	19,000	466.67
1997-10-17	270	270	258	260	21,000	433.33
1997-10-16	265	270	265	270	30,000	450
1997-10-15	250	270	250	270	29,000	450
1997-10-14	254	254	230	231	64,000	385
1997-10-13	248	250	248	249	32,000	415
1997-10-09	269	269	260	263	23,000	438.33
1997-10-08	262	270	262	270	26,000	450
1997-10-07	275	275	257	257	50,000	428.33
1997-10-06	276	276	261	273	137,000	455
1997-10-03	270	276	270	276	44,000	460
1997-10-02	270	279	267	279	24,000	465
1997-10-01	279	280	261	265	39,000	441.67
1997-09-30	294	295	280	280	42,000	466.67
1997-09-29	311	312	300	300	25,000	500
1997-09-26	339	339	324	324	29,000	540
1997-09-25	350	350	339	339	15,000	565
1997-09-24	355	360	350	350	27,000	583.33
1997-09-22	360	360	355	355	32,000	591.67
1997-09-19	351	360	350	350	50,000	583.33
1997-09-18	340	350	335	350	12,000	583.33
1997-09-17	360	360	331	331	52,000	551.67
1997-09-12	365	365	360	360	35,000	600
1997-09-11	374	375	374	375	4,000	625
1997-09-10	385	385	380	380	11,000	633.33
1997-09-09	390	390	385	385	5,000	641.67
1997-09-08	380	385	380	385	3,000	641.67
1997-09-05	376	376	375	375	12,000	625
1997-09-04	375	375	375	375	17,000	625
1997-09-03	385	385	372	375	28,000	625
1997-09-02	371	371	370	370	25,000	616.67
1997-09-01	395	395	388	388	5,000	646.67
1997-08-29	386	390	386	390	2,000	650
1997-08-28	388	389	386	386	8,000	643.33
1997-08-27	400	400	388	388	10,000	646.67
1997-08-26	403	403	398	398	9,000	663.33
1997-08-25	388	390	388	388	10,000	646.67
1997-08-22	390	395	388	388	55,000	646.67
1997-08-21	400	400	395	395	23,000	658.33
1997-08-20	420	420	415	415	64,000	691.67
1997-08-19	407	409	407	409	4,000	681.67
1997-08-18	398	400	398	400	8,000	666.67
1997-08-15	392	408	392	408	6,000	680
1997-08-14	395	395	391	392	19,000	653.33
1997-08-13	401	401	395	395	11,000	658.33
1997-08-12	374	386	374	386	15,000	643.33
1997-08-11	374	381	374	379	19,000	631.67
1997-08-08	385	385	365	374	21,000	623.33
1997-08-07	392	395	390	390	38,000	650
1997-08-06	390	390	390	390	31,000	650
1997-08-05	400	400	397	398	13,000	663.33
1997-08-04	413	413	410	410	12,000	683.33
1997-08-01	412	412	410	410	8,000	683.33
1997-07-31	418	418	410	411	40,000	685
1997-07-30	423	428	423	428	8,000	713.33
1997-07-29	416	418	416	418	12,000	696.67
1997-07-28	425	425	411	415	34,000	691.67
1997-07-25	418	425	418	425	38,000	708.33
1997-07-24	418	419	418	418	16,000	696.67
1997-07-23	421	421	421	421	27,000	701.67
1997-07-22	430	430	421	421	10,000	701.67
1997-07-18	441	441	439	439	5,000	731.67
1997-07-17	430	441	430	441	22,000	735
1997-07-16	430	430	430	430	3,000	716.67
1997-07-15	431	432	430	430	18,000	716.67
1997-07-14	432	432	428	430	21,000	716.67
1997-07-11	432	432	431	431	25,000	718.33
1997-07-10	441	441	431	433	23,000	721.67
1997-07-09	452	452	440	441	38,000	735
1997-07-08	450	451	450	451	7,000	751.67
1997-07-07	458	459	458	458	11,000	763.33
1997-07-03	463	463	460	463	21,000	771.67
1997-07-02	476	476	463	463	13,000	771.67
1997-07-01	474	478	474	478	18,000	796.67
1997-06-30	469	469	469	469	4,000	781.67
1997-06-27	472	472	463	464	14,000	773.33
1997-06-26	468	475	468	474	22,000	790
1997-06-25	463	478	463	478	11,000	796.67
1997-06-24	465	465	460	462	12,000	770
1997-06-23	472	472	470	470	8,000	783.33
1997-06-20	472	472	471	471	72,000	785
1997-06-19	476	476	472	472	19,000	786.67
1997-06-18	480	480	475	478	28,000	796.67
1997-06-17	495	495	485	485	57,000	808.33
1997-06-16	504	505	490	505	21,000	841.67
1997-06-13	508	508	501	501	62,000	835
1997-06-12	500	500	495	500	36,000	833.33
1997-06-11	495	504	492	500	73,000	833.33
1997-06-10	485	495	483	493	41,000	821.67
1997-06-09	492	492	480	480	49,000	800
1997-06-06	488	488	482	482	28,000	803.33
1997-06-05	495	495	487	488	27,000	813.33
1997-06-04	491	491	488	491	24,000	818.33
1997-06-03	486	495	486	488	34,000	813.33
1997-06-02	481	487	481	487	3,000	811.67
1997-05-30	483	483	476	480	19,000	800
1997-05-29	483	483	475	475	37,000	791.67
1997-05-28	486	486	478	480	39,000	800
1997-05-27	495	495	484	485	34,000	808.33
1997-05-26	499	500	495	495	18,000	825
1997-05-23	500	500	490	500	22,000	833.33
1997-05-22	501	501	490	494	40,000	823.33
1997-05-21	502	502	499	502	56,000	836.67
1997-05-20	498	509	498	509	110,000	848.33
1997-05-19	493	495	492	495	14,000	825
1997-05-16	485	495	485	494	21,000	823.33
1997-05-15	490	490	476	481	35,000	801.67
1997-05-14	499	499	484	485	8,000	808.33
1997-05-13	489	500	483	499	40,000	831.67
1997-05-12	475	490	475	489	24,000	815
1997-05-09	484	484	470	480	13,000	800
1997-05-08	480	480	480	480	55,000	800
1997-05-07	485	495	480	485	47,000	808.33
1997-05-06	480	485	475	480	42,000	800
1997-05-02	475	475	465	465	29,000	775
1997-05-01	479	479	465	467	36,000	778.33
1997-04-30	470	479	465	465	26,000	775
1997-04-28	460	480	460	465	42,000	775
1997-04-25	461	461	455	455	16,000	758.33
1997-04-24	460	460	458	460	14,000	766.67
1997-04-23	460	461	456	456	45,000	760
1997-04-22	451	455	445	445	187,000	741.67
1997-04-21	453	453	446	450	22,000	750
1997-04-18	420	446	420	446	37,000	743.33
1997-04-17	402	416	401	416	74,000	693.33
1997-04-16	402	402	399	400	14,000	666.67
1997-04-15	399	402	395	402	27,000	670
1997-04-14	401	401	395	395	78,000	658.33
1997-04-11	406	406	402	402	38,000	670
1997-04-10	402	407	402	406	15,000	676.67
1997-04-09	401	405	400	402	19,000	670
1997-04-08	420	420	395	397	85,000	661.67
1997-04-07	436	437	431	431	16,000	718.33
1997-04-04	446	450	436	436	36,000	726.67
1997-04-03	460	460	445	445	11,000	741.67
1997-04-02	451	458	445	450	51,000	750
1997-04-01	453	458	441	445	65,000	741.67
1997-03-31	448	456	447	447	33,000	745
1997-03-28	448	448	443	448	23,000	746.67
1997-03-27	471	471	445	448	30,000	746.67
1997-03-26	462	469	462	462	430,000	770
1997-03-25	479	482	472	472	37,000	786.67
1997-03-24	495	495	476	479	27,000	798.33
1997-03-21	450	504	450	504	192,000	840
1997-03-19	441	450	440	450	44,000	750
1997-03-18	450	456	450	456	10,000	760
1997-03-17	459	459	445	445	10,000	741.67
1997-03-14	452	455	450	450	27,000	750
1997-03-13	470	470	462	462	109,000	770
1997-03-12	473	473	469	470	76,000	783.33
1997-03-11	479	480	474	474	50,000	790
1997-03-10	470	479	470	479	16,000	798.33
1997-03-07	470	475	470	475	20,000	791.67
1997-03-06	460	470	460	470	15,000	783.33
1997-03-05	470	475	460	460	49,000	766.67
1997-03-04	476	479	470	470	70,000	783.33
1997-03-03	482	483	474	480	32,000	800
1997-02-28	483	483	480	481	31,000	801.67
1997-02-27	485	485	480	483	47,000	805
1997-02-26	485	485	480	485	49,000	808.33
1997-02-25	478	485	475	485	39,000	808.33
1997-02-24	477	485	477	483	32,000	805
1997-02-21	465	480	465	476	83,000	793.33
1997-02-20	456	475	456	470	234,000	783.33
1997-02-19	455	455	441	441	17,000	735
1997-02-18	454	455	450	455	13,000	758.33
1997-02-17	445	458	445	455	9,000	758.33
1997-02-14	451	451	440	445	21,000	741.67
1997-02-13	455	465	455	455	18,000	758.33
1997-02-12	450	460	450	460	30,000	766.67
1997-02-10	443	450	440	450	11,000	750
1997-02-07	437	445	437	437	52,000	728.33
1997-02-06	450	450	450	450	34,000	750
1997-02-05	460	460	452	460	46,000	766.67
1997-02-04	459	460	457	457	13,000	761.67
1997-02-03	455	460	450	460	33,000	766.67
1997-01-31	436	455	435	450	98,000	750
1997-01-30	455	455	441	441	38,000	735
1997-01-29	436	448	436	448	67,000	746.67
1997-01-28	435	450	430	435	86,000	725
1997-01-27	455	460	440	440	33,000	733.33
1997-01-24	478	479	455	455	129,000	758.33
1997-01-23	480	480	478	478	27,000	796.67
1997-01-22	480	480	475	480	14,000	800
1997-01-21	483	483	472	472	19,000	786.67
1997-01-20	480	483	480	483	10,000	805
1997-01-17	500	503	493	493	43,000	821.67
1997-01-16	489	494	480	494	85,000	823.33
1997-01-14	465	484	461	484	73,000	806.67
1997-01-13	448	448	443	445	14,000	741.67
1997-01-10	469	469	435	441	73,000	735
1997-01-09	475	475	460	464	24,000	773.33
1997-01-08	480	490	480	490	52,000	816.67
1997-01-07	473	490	473	490	41,000	816.67
1997-01-06	484	485	483	483	5,000	805

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