8059 第一実業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 194 | 194 | 191 | 191 | 11,000 | 318.33 |
| 2000-12-28 | 195 | 195 | 190 | 194 | 32,000 | 323.33 |
| 2000-12-27 | 195 | 195 | 191 | 192 | 35,000 | 320 |
| 2000-12-26 | 200 | 200 | 196 | 197 | 29,000 | 328.33 |
| 2000-12-25 | 200 | 200 | 195 | 200 | 24,000 | 333.33 |
| 2000-12-22 | 194 | 195 | 192 | 195 | 39,000 | 325 |
| 2000-12-21 | 196 | 198 | 186 | 190 | 77,000 | 316.67 |
| 2000-12-20 | 200 | 200 | 197 | 200 | 39,000 | 333.33 |
| 2000-12-19 | 211 | 211 | 202 | 202 | 50,000 | 336.67 |
| 2000-12-18 | 215 | 216 | 213 | 214 | 25,000 | 356.67 |
| 2000-12-15 | 219 | 224 | 216 | 217 | 51,000 | 361.67 |
| 2000-12-14 | 220 | 227 | 220 | 220 | 25,000 | 366.67 |
| 2000-12-13 | 222 | 224 | 219 | 220 | 13,000 | 366.67 |
| 2000-12-12 | 222 | 228 | 222 | 226 | 28,000 | 376.67 |
| 2000-12-11 | 219 | 224 | 219 | 219 | 13,000 | 365 |
| 2000-12-08 | 215 | 223 | 215 | 220 | 72,000 | 366.67 |
| 2000-12-07 | 227 | 227 | 219 | 225 | 33,000 | 375 |
| 2000-12-06 | 229 | 230 | 218 | 219 | 78,000 | 365 |
| 2000-12-05 | 230 | 230 | 225 | 227 | 44,000 | 378.33 |
| 2000-12-04 | 230 | 239 | 228 | 230 | 138,000 | 383.33 |
| 2000-12-01 | 225 | 230 | 223 | 225 | 104,000 | 375 |
| 2000-11-30 | 220 | 238 | 219 | 230 | 365,000 | 383.33 |
| 2000-11-29 | 198 | 219 | 198 | 219 | 811,000 | 365 |
| 2000-11-28 | 201 | 202 | 198 | 198 | 19,000 | 330 |
| 2000-11-27 | 210 | 210 | 202 | 202 | 26,000 | 336.67 |
| 2000-11-24 | 195 | 200 | 195 | 200 | 30,000 | 333.33 |
| 2000-11-22 | 195 | 195 | 193 | 193 | 12,000 | 321.67 |
| 2000-11-21 | 198 | 203 | 190 | 191 | 36,000 | 318.33 |
| 2000-11-20 | 198 | 203 | 198 | 200 | 21,000 | 333.33 |
| 2000-11-17 | 201 | 201 | 196 | 200 | 19,000 | 333.33 |
| 2000-11-16 | 203 | 208 | 202 | 202 | 27,000 | 336.67 |
| 2000-11-15 | 202 | 206 | 202 | 203 | 16,000 | 338.33 |
| 2000-11-14 | 201 | 205 | 200 | 200 | 22,000 | 333.33 |
| 2000-11-13 | 208 | 208 | 202 | 205 | 16,000 | 341.67 |
| 2000-11-10 | 206 | 210 | 206 | 210 | 31,000 | 350 |
| 2000-11-09 | 213 | 215 | 210 | 214 | 41,000 | 356.67 |
| 2000-11-08 | 213 | 219 | 209 | 214 | 51,000 | 356.67 |
| 2000-11-07 | 202 | 213 | 202 | 208 | 41,000 | 346.67 |
| 2000-11-06 | 198 | 202 | 197 | 202 | 41,000 | 336.67 |
| 2000-11-02 | 196 | 196 | 193 | 196 | 20,000 | 326.67 |
| 2000-11-01 | 189 | 196 | 188 | 196 | 16,000 | 326.67 |
| 2000-10-31 | 186 | 190 | 185 | 189 | 28,000 | 315 |
| 2000-10-30 | 186 | 199 | 182 | 190 | 42,000 | 316.67 |
| 2000-10-27 | 192 | 192 | 182 | 185 | 17,000 | 308.33 |
| 2000-10-26 | 186 | 190 | 182 | 190 | 45,000 | 316.67 |
| 2000-10-25 | 191 | 191 | 186 | 186 | 22,000 | 310 |
| 2000-10-24 | 195 | 197 | 194 | 194 | 12,000 | 323.33 |
| 2000-10-23 | 190 | 191 | 189 | 190 | 36,000 | 316.67 |
| 2000-10-20 | 198 | 198 | 186 | 186 | 21,000 | 310 |
| 2000-10-19 | 186 | 190 | 186 | 190 | 38,000 | 316.67 |
| 2000-10-18 | 193 | 195 | 190 | 190 | 41,000 | 316.67 |
| 2000-10-17 | 200 | 200 | 191 | 197 | 17,000 | 328.33 |
| 2000-10-16 | 193 | 196 | 193 | 195 | 23,000 | 325 |
| 2000-10-13 | 190 | 190 | 180 | 190 | 86,000 | 316.67 |
| 2000-10-12 | 194 | 198 | 193 | 197 | 39,000 | 328.33 |
| 2000-10-11 | 205 | 205 | 192 | 199 | 69,000 | 331.67 |
| 2000-10-10 | 209 | 209 | 205 | 208 | 37,000 | 346.67 |
| 2000-10-06 | 214 | 214 | 209 | 212 | 70,000 | 353.33 |
| 2000-10-05 | 214 | 214 | 208 | 210 | 35,000 | 350 |
| 2000-10-04 | 211 | 212 | 205 | 207 | 65,000 | 345 |
| 2000-10-03 | 215 | 215 | 211 | 211 | 11,000 | 351.67 |
| 2000-10-02 | 215 | 216 | 211 | 215 | 28,000 | 358.33 |
| 2000-09-29 | 205 | 224 | 205 | 219 | 70,000 | 365 |
| 2000-09-28 | 214 | 215 | 207 | 207 | 24,000 | 345 |
| 2000-09-27 | 207 | 215 | 207 | 213 | 29,000 | 355 |
| 2000-09-26 | 225 | 225 | 223 | 224 | 8,000 | 373.33 |
| 2000-09-25 | 228 | 229 | 223 | 229 | 33,000 | 381.67 |
| 2000-09-22 | 225 | 230 | 223 | 223 | 33,000 | 371.67 |
| 2000-09-21 | 226 | 230 | 223 | 229 | 105,000 | 381.67 |
| 2000-09-20 | 222 | 230 | 220 | 229 | 70,000 | 381.67 |
| 2000-09-19 | 215 | 219 | 214 | 219 | 42,000 | 365 |
| 2000-09-18 | 218 | 219 | 216 | 216 | 41,000 | 360 |
| 2000-09-14 | 214 | 219 | 208 | 219 | 111,000 | 365 |
| 2000-09-13 | 212 | 214 | 211 | 211 | 59,000 | 351.67 |
| 2000-09-12 | 214 | 214 | 211 | 212 | 18,000 | 353.33 |
| 2000-09-11 | 216 | 219 | 213 | 215 | 24,000 | 358.33 |
| 2000-09-08 | 213 | 221 | 210 | 215 | 44,000 | 358.33 |
| 2000-09-07 | 215 | 217 | 210 | 213 | 27,000 | 355 |
| 2000-09-06 | 216 | 219 | 214 | 215 | 26,000 | 358.33 |
| 2000-09-05 | 213 | 218 | 212 | 214 | 66,000 | 356.67 |
| 2000-09-04 | 228 | 228 | 210 | 210 | 53,000 | 350 |
| 2000-09-01 | 229 | 229 | 220 | 228 | 41,000 | 380 |
| 2000-08-31 | 225 | 230 | 220 | 230 | 34,000 | 383.33 |
| 2000-08-30 | 227 | 227 | 222 | 223 | 36,000 | 371.67 |
| 2000-08-29 | 229 | 230 | 225 | 230 | 70,000 | 383.33 |
| 2000-08-28 | 236 | 236 | 228 | 228 | 16,000 | 380 |
| 2000-08-25 | 232 | 232 | 225 | 228 | 96,000 | 380 |
| 2000-08-24 | 227 | 231 | 225 | 230 | 53,000 | 383.33 |
| 2000-08-23 | 238 | 238 | 227 | 230 | 47,000 | 383.33 |
| 2000-08-22 | 234 | 236 | 230 | 235 | 54,000 | 391.67 |
| 2000-08-21 | 232 | 234 | 229 | 234 | 72,000 | 390 |
| 2000-08-18 | 229 | 238 | 229 | 233 | 30,000 | 388.33 |
| 2000-08-17 | 235 | 237 | 226 | 231 | 103,000 | 385 |
| 2000-08-16 | 244 | 244 | 235 | 238 | 122,000 | 396.67 |
| 2000-08-15 | 250 | 250 | 236 | 244 | 261,000 | 406.67 |
| 2000-08-14 | 237 | 254 | 230 | 250 | 696,000 | 416.67 |
| 2000-08-11 | 215 | 244 | 215 | 237 | 241,000 | 395 |
| 2000-08-10 | 211 | 215 | 211 | 212 | 12,000 | 353.33 |
| 2000-08-09 | 203 | 210 | 200 | 210 | 49,000 | 350 |
| 2000-08-08 | 209 | 209 | 205 | 206 | 17,000 | 343.33 |
| 2000-08-07 | 210 | 210 | 207 | 210 | 31,000 | 350 |
| 2000-08-04 | 200 | 208 | 200 | 202 | 25,000 | 336.67 |
| 2000-08-03 | 194 | 207 | 192 | 202 | 53,000 | 336.67 |
| 2000-08-02 | 192 | 195 | 192 | 193 | 21,000 | 321.67 |
| 2000-08-01 | 191 | 200 | 191 | 200 | 25,000 | 333.33 |
| 2000-07-31 | 191 | 192 | 187 | 191 | 38,000 | 318.33 |
| 2000-07-28 | 199 | 199 | 198 | 199 | 26,000 | 331.67 |
| 2000-07-27 | 203 | 203 | 199 | 203 | 49,000 | 338.33 |
| 2000-07-26 | 205 | 209 | 205 | 205 | 35,000 | 341.67 |
| 2000-07-25 | 202 | 205 | 201 | 204 | 36,000 | 340 |
| 2000-07-24 | 218 | 218 | 205 | 207 | 39,000 | 345 |
| 2000-07-21 | 228 | 228 | 220 | 220 | 10,000 | 366.67 |
| 2000-07-19 | 212 | 224 | 212 | 223 | 23,000 | 371.67 |
| 2000-07-18 | 230 | 230 | 211 | 215 | 49,000 | 358.33 |
| 2000-07-17 | 235 | 235 | 230 | 232 | 52,000 | 386.67 |
| 2000-07-14 | 230 | 234 | 230 | 233 | 54,000 | 388.33 |
| 2000-07-13 | 230 | 234 | 228 | 230 | 87,000 | 383.33 |
| 2000-07-12 | 225 | 230 | 225 | 228 | 122,000 | 380 |
| 2000-07-11 | 222 | 223 | 222 | 223 | 25,000 | 371.67 |
| 2000-07-10 | 230 | 230 | 221 | 221 | 49,000 | 368.33 |
| 2000-07-07 | 224 | 225 | 220 | 225 | 50,000 | 375 |
| 2000-07-06 | 225 | 225 | 218 | 225 | 43,000 | 375 |
| 2000-07-05 | 235 | 235 | 222 | 222 | 87,000 | 370 |
| 2000-07-04 | 239 | 240 | 232 | 235 | 122,000 | 391.67 |
| 2000-07-03 | 235 | 240 | 235 | 237 | 108,000 | 395 |
| 2000-06-30 | 229 | 235 | 229 | 233 | 145,000 | 388.33 |
| 2000-06-29 | 229 | 231 | 228 | 231 | 139,000 | 385 |
| 2000-06-28 | 224 | 229 | 222 | 225 | 213,000 | 375 |
| 2000-06-27 | 215 | 224 | 214 | 224 | 181,000 | 373.33 |
| 2000-06-26 | 209 | 218 | 209 | 215 | 193,000 | 358.33 |
| 2000-06-23 | 205 | 217 | 205 | 210 | 291,000 | 350 |
| 2000-06-22 | 203 | 208 | 203 | 206 | 73,000 | 343.33 |
| 2000-06-21 | 203 | 203 | 200 | 203 | 80,000 | 338.33 |
| 2000-06-20 | 208 | 208 | 202 | 202 | 84,000 | 336.67 |
| 2000-06-19 | 197 | 209 | 197 | 208 | 147,000 | 346.67 |
| 2000-06-16 | 192 | 192 | 186 | 192 | 24,000 | 320 |
| 2000-06-15 | 192 | 195 | 191 | 193 | 32,000 | 321.67 |
| 2000-06-14 | 195 | 197 | 190 | 191 | 55,000 | 318.33 |
| 2000-06-13 | 190 | 199 | 188 | 192 | 113,000 | 320 |
| 2000-06-12 | 189 | 189 | 183 | 187 | 65,000 | 311.67 |
| 2000-06-09 | 179 | 181 | 178 | 179 | 52,000 | 298.33 |
| 2000-06-08 | 176 | 181 | 176 | 176 | 38,000 | 293.33 |
| 2000-06-07 | 177 | 181 | 176 | 180 | 78,000 | 300 |
| 2000-06-06 | 178 | 181 | 177 | 181 | 38,000 | 301.67 |
| 2000-06-05 | 181 | 182 | 178 | 178 | 61,000 | 296.67 |
| 2000-06-02 | 180 | 182 | 178 | 180 | 52,000 | 300 |
| 2000-06-01 | 182 | 184 | 180 | 183 | 22,000 | 305 |
| 2000-05-31 | 180 | 184 | 180 | 182 | 29,000 | 303.33 |
| 2000-05-30 | 185 | 185 | 180 | 180 | 12,000 | 300 |
| 2000-05-29 | 180 | 185 | 180 | 185 | 11,000 | 308.33 |
| 2000-05-26 | 185 | 185 | 180 | 180 | 39,000 | 300 |
| 2000-05-25 | 190 | 190 | 185 | 185 | 28,000 | 308.33 |
| 2000-05-24 | 183 | 190 | 182 | 190 | 37,000 | 316.67 |
| 2000-05-23 | 180 | 183 | 180 | 183 | 24,000 | 305 |
| 2000-05-22 | 182 | 182 | 181 | 181 | 17,000 | 301.67 |
| 2000-05-19 | 183 | 189 | 183 | 183 | 14,000 | 305 |
| 2000-05-18 | 185 | 185 | 182 | 182 | 17,000 | 303.33 |
| 2000-05-17 | 193 | 193 | 185 | 188 | 28,000 | 313.33 |
| 2000-05-16 | 185 | 189 | 185 | 189 | 23,000 | 315 |
| 2000-05-15 | 188 | 193 | 181 | 182 | 18,000 | 303.33 |
| 2000-05-12 | 190 | 190 | 181 | 182 | 31,000 | 303.33 |
| 2000-05-11 | 189 | 189 | 181 | 181 | 5,000 | 301.67 |
| 2000-05-10 | 182 | 190 | 182 | 190 | 13,000 | 316.67 |
| 2000-05-09 | 190 | 190 | 186 | 190 | 19,000 | 316.67 |
| 2000-05-08 | 190 | 194 | 189 | 190 | 55,000 | 316.67 |
| 2000-05-02 | 178 | 188 | 178 | 183 | 22,000 | 305 |
| 2000-05-01 | 179 | 179 | 177 | 178 | 29,000 | 296.67 |
| 2000-04-28 | 190 | 190 | 180 | 180 | 21,000 | 300 |
| 2000-04-27 | 190 | 193 | 185 | 185 | 57,000 | 308.33 |
| 2000-04-26 | 187 | 187 | 180 | 181 | 22,000 | 301.67 |
| 2000-04-25 | 189 | 189 | 177 | 180 | 16,000 | 300 |
| 2000-04-24 | 178 | 191 | 177 | 191 | 29,000 | 318.33 |
| 2000-04-21 | 181 | 187 | 178 | 178 | 36,000 | 296.67 |
| 2000-04-20 | 185 | 190 | 181 | 190 | 52,000 | 316.67 |
| 2000-04-19 | 196 | 198 | 181 | 181 | 59,000 | 301.67 |
| 2000-04-18 | 195 | 195 | 187 | 194 | 31,000 | 323.33 |
| 2000-04-17 | 194 | 194 | 170 | 180 | 55,000 | 300 |
| 2000-04-14 | 200 | 207 | 200 | 204 | 21,000 | 340 |
| 2000-04-13 | 201 | 208 | 199 | 207 | 36,000 | 345 |
| 2000-04-12 | 197 | 210 | 197 | 209 | 69,000 | 348.33 |
| 2000-04-11 | 200 | 204 | 199 | 204 | 22,000 | 340 |
| 2000-04-10 | 204 | 204 | 200 | 204 | 21,000 | 340 |
| 2000-04-07 | 196 | 210 | 196 | 205 | 159,000 | 341.67 |
| 2000-04-06 | 200 | 200 | 196 | 196 | 43,000 | 326.67 |
| 2000-04-05 | 198 | 202 | 195 | 201 | 60,000 | 335 |
| 2000-04-04 | 192 | 201 | 192 | 198 | 62,000 | 330 |
| 2000-04-03 | 192 | 200 | 192 | 195 | 46,000 | 325 |
| 2000-03-31 | 190 | 197 | 190 | 197 | 30,000 | 328.33 |
| 2000-03-30 | 195 | 199 | 194 | 194 | 47,000 | 323.33 |
| 2000-03-29 | 205 | 208 | 203 | 203 | 46,000 | 338.33 |
| 2000-03-28 | 210 | 210 | 200 | 205 | 67,000 | 341.67 |
| 2000-03-27 | 199 | 216 | 199 | 214 | 97,000 | 356.67 |
| 2000-03-24 | 186 | 199 | 186 | 199 | 106,000 | 331.67 |
| 2000-03-23 | 186 | 189 | 185 | 189 | 62,000 | 315 |
| 2000-03-22 | 187 | 188 | 184 | 187 | 96,000 | 311.67 |
| 2000-03-21 | 183 | 187 | 183 | 187 | 66,000 | 311.67 |
| 2000-03-17 | 181 | 182 | 179 | 181 | 38,000 | 301.67 |
| 2000-03-16 | 179 | 181 | 177 | 181 | 24,000 | 301.67 |
| 2000-03-15 | 175 | 181 | 175 | 181 | 43,000 | 301.67 |
| 2000-03-14 | 173 | 177 | 173 | 177 | 45,000 | 295 |
| 2000-03-13 | 174 | 176 | 173 | 176 | 38,000 | 293.33 |
| 2000-03-10 | 191 | 191 | 161 | 169 | 95,000 | 281.67 |
| 2000-03-09 | 162 | 162 | 161 | 161 | 30,000 | 268.33 |
| 2000-03-08 | 165 | 165 | 163 | 163 | 35,000 | 271.67 |
| 2000-03-07 | 162 | 166 | 162 | 165 | 22,000 | 275 |
| 2000-03-06 | 166 | 166 | 163 | 163 | 51,000 | 271.67 |
| 2000-03-03 | 160 | 163 | 160 | 161 | 24,000 | 268.33 |
| 2000-03-02 | 158 | 160 | 158 | 160 | 37,000 | 266.67 |
| 2000-03-01 | 160 | 160 | 156 | 157 | 8,000 | 261.67 |
| 2000-02-29 | 160 | 160 | 150 | 151 | 25,000 | 251.67 |
| 2000-02-28 | 148 | 160 | 148 | 160 | 38,000 | 266.67 |
| 2000-02-25 | 145 | 148 | 145 | 148 | 11,000 | 246.67 |
| 2000-02-24 | 142 | 145 | 142 | 145 | 14,000 | 241.67 |
| 2000-02-23 | 141 | 145 | 141 | 144 | 41,000 | 240 |
| 2000-02-22 | 145 | 148 | 140 | 141 | 42,000 | 235 |
| 2000-02-21 | 146 | 150 | 145 | 145 | 20,000 | 241.67 |
| 2000-02-18 | 150 | 151 | 148 | 148 | 27,000 | 246.67 |
| 2000-02-17 | 152 | 152 | 147 | 150 | 33,000 | 250 |
| 2000-02-16 | 152 | 153 | 150 | 151 | 58,000 | 251.67 |
| 2000-02-15 | 157 | 160 | 152 | 152 | 41,000 | 253.33 |
| 2000-02-14 | 156 | 160 | 156 | 157 | 23,000 | 261.67 |
| 2000-02-10 | 158 | 159 | 156 | 156 | 31,000 | 260 |
| 2000-02-09 | 160 | 160 | 157 | 157 | 44,000 | 261.67 |
| 2000-02-08 | 163 | 164 | 160 | 160 | 26,000 | 266.67 |
| 2000-02-07 | 164 | 165 | 161 | 165 | 52,000 | 275 |
| 2000-02-04 | 165 | 165 | 159 | 161 | 74,000 | 268.33 |
| 2000-02-03 | 164 | 164 | 158 | 158 | 23,000 | 263.33 |
| 2000-02-02 | 161 | 164 | 157 | 164 | 31,000 | 273.33 |
| 2000-02-01 | 159 | 166 | 156 | 160 | 38,000 | 266.67 |
| 2000-01-31 | 156 | 162 | 156 | 156 | 34,000 | 260 |
| 2000-01-28 | 163 | 164 | 163 | 163 | 21,000 | 271.67 |
| 2000-01-27 | 168 | 168 | 163 | 163 | 30,000 | 271.67 |
| 2000-01-26 | 165 | 167 | 165 | 167 | 42,000 | 278.33 |
| 2000-01-25 | 164 | 168 | 164 | 165 | 15,000 | 275 |
| 2000-01-24 | 171 | 171 | 165 | 169 | 26,000 | 281.67 |
| 2000-01-21 | 169 | 171 | 167 | 170 | 93,000 | 283.33 |
| 2000-01-20 | 176 | 176 | 169 | 169 | 40,000 | 281.67 |
| 2000-01-19 | 171 | 171 | 166 | 166 | 89,000 | 276.67 |
| 2000-01-18 | 172 | 173 | 165 | 171 | 68,000 | 285 |
| 2000-01-17 | 160 | 170 | 155 | 164 | 56,000 | 273.33 |
| 2000-01-14 | 154 | 157 | 154 | 154 | 43,000 | 256.67 |
| 2000-01-13 | 150 | 155 | 150 | 154 | 17,000 | 256.67 |
| 2000-01-12 | 154 | 156 | 150 | 151 | 31,000 | 251.67 |
| 2000-01-11 | 145 | 152 | 145 | 152 | 162,000 | 253.33 |
| 2000-01-07 | 150 | 150 | 143 | 145 | 93,000 | 241.67 |
| 2000-01-06 | 146 | 151 | 146 | 149 | 19,000 | 248.33 |
| 2000-01-05 | 155 | 156 | 150 | 156 | 45,000 | 260 |
| 2000-01-04 | 149 | 149 | 145 | 145 | 46,000 | 241.67 |
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
