8059 第一実業(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	156	156	152	153	16,000	255
2002-12-27	148	152	148	152	81,000	253.33
2002-12-26	146	148	146	146	30,000	243.33
2002-12-25	145	147	145	146	61,000	243.33
2002-12-24	147	147	142	145	104,000	241.67
2002-12-20	145	148	145	148	101,000	246.67
2002-12-19	142	145	141	145	59,000	241.67
2002-12-18	145	146	144	144	57,000	240
2002-12-17	145	145	144	144	24,000	240
2002-12-16	145	147	145	146	39,000	243.33
2002-12-13	147	148	147	148	144,000	246.67
2002-12-12	147	148	147	147	35,000	245
2002-12-11	150	150	147	148	39,000	246.67
2002-12-10	147	150	147	150	45,000	250
2002-12-09	146	148	146	147	41,000	245
2002-12-06	145	150	145	149	74,000	248.33
2002-12-05	145	150	144	148	90,000	246.67
2002-12-04	147	149	144	144	184,000	240
2002-12-03	152	153	147	147	92,000	245
2002-12-02	151	153	150	151	196,000	251.67
2002-11-29	150	150	147	147	100,000	245
2002-11-28	150	151	147	150	129,000	250
2002-11-27	141	150	140	150	163,000	250
2002-11-26	141	145	141	143	222,000	238.33
2002-11-25	133	140	133	140	108,000	233.33
2002-11-22	133	135	133	133	87,000	221.67
2002-11-21	130	134	130	132	47,000	220
2002-11-20	126	130	126	130	49,000	216.67
2002-11-19	131	132	126	126	32,000	210
2002-11-18	134	135	130	133	33,000	221.67
2002-11-15	130	133	130	133	52,000	221.67
2002-11-14	136	136	129	129	42,000	215
2002-11-13	137	137	136	136	29,000	226.67
2002-11-12	136	138	136	137	28,000	228.33
2002-11-11	138	139	136	137	21,000	228.33
2002-11-08	139	139	138	138	12,000	230
2002-11-07	140	140	138	140	24,000	233.33
2002-11-06	139	140	138	138	33,000	230
2002-11-05	139	139	136	137	71,000	228.33
2002-11-01	135	137	135	136	34,000	226.67
2002-10-31	139	139	136	136	33,000	226.67
2002-10-30	136	139	136	139	25,000	231.67
2002-10-29	140	140	136	137	22,000	228.33
2002-10-28	138	140	137	140	18,000	233.33
2002-10-25	139	140	139	140	20,000	233.33
2002-10-24	136	137	135	135	16,000	225
2002-10-23	140	140	136	136	36,000	226.67
2002-10-22	141	142	140	140	14,000	233.33
2002-10-21	140	143	140	143	19,000	238.33
2002-10-18	140	143	140	142	18,000	236.67
2002-10-17	141	143	139	139	41,000	231.67
2002-10-16	144	144	141	141	21,000	235
2002-10-15	137	140	136	139	25,000	231.67
2002-10-11	134	138	130	136	54,000	226.67
2002-10-10	128	128	124	124	107,000	206.67
2002-10-09	136	136	127	127	62,000	211.67
2002-10-08	138	139	135	135	58,000	225
2002-10-07	145	145	137	137	49,000	228.33
2002-10-04	141	146	141	145	18,000	241.67
2002-10-03	149	149	145	145	26,000	241.67
2002-10-02	149	149	147	147	5,000	245
2002-10-01	153	153	148	149	25,000	248.33
2002-09-30	150	153	150	153	20,000	255
2002-09-27	152	153	151	152	21,000	253.33
2002-09-26	149	151	148	148	25,000	246.67
2002-09-25	149	153	149	149	14,000	248.33
2002-09-24	151	160	150	152	103,000	253.33
2002-09-20	148	152	148	152	37,000	253.33
2002-09-19	145	151	145	151	93,000	251.67
2002-09-18	147	147	143	145	11,000	241.67
2002-09-17	142	148	142	148	43,000	246.67
2002-09-13	142	146	142	143	101,000	238.33
2002-09-12	145	148	145	145	25,000	241.67
2002-09-11	145	148	144	145	44,000	241.67
2002-09-10	148	149	145	145	23,000	241.67
2002-09-09	147	147	145	145	25,000	241.67
2002-09-06	147	147	143	143	36,000	238.33
2002-09-05	148	148	145	148	44,000	246.67
2002-09-04	148	148	146	148	47,000	246.67
2002-09-03	152	152	148	148	29,000	246.67
2002-09-02	152	152	150	151	26,000	251.67
2002-08-30	149	152	149	150	23,000	250
2002-08-29	153	153	150	150	18,000	250
2002-08-28	154	155	151	155	15,000	258.33
2002-08-27	155	155	151	155	22,000	258.33
2002-08-26	150	155	150	155	24,000	258.33
2002-08-23	152	154	151	154	14,000	256.67
2002-08-22	150	153	149	153	59,000	255
2002-08-21	148	153	148	150	36,000	250
2002-08-20	151	153	148	153	21,000	255
2002-08-19	153	154	149	150	26,000	250
2002-08-16	150	152	149	152	11,000	253.33
2002-08-15	150	152	149	150	11,000	250
2002-08-14	151	152	149	149	15,000	248.33
2002-08-13	151	151	149	149	18,000	248.33
2002-08-12	154	154	150	150	10,000	250
2002-08-09	154	154	149	154	27,000	256.67
2002-08-08	152	152	151	151	17,000	251.67
2002-08-07	148	149	148	148	5,000	246.67
2002-08-06	147	150	147	148	20,000	246.67
2002-08-05	150	150	148	148	24,000	246.67
2002-08-02	148	151	146	147	40,000	245
2002-08-01	149	149	148	148	28,000	246.67
2002-07-31	155	155	149	149	39,000	248.33
2002-07-30	159	159	153	155	20,000	258.33
2002-07-29	150	160	148	160	70,000	266.67
2002-07-26	150	154	149	154	29,000	256.67
2002-07-25	151	155	149	149	26,000	248.33
2002-07-24	149	151	148	148	26,000	246.67
2002-07-23	152	154	149	154	20,000	256.67
2002-07-22	148	153	148	153	30,000	255
2002-07-19	151	151	148	148	29,000	246.67
2002-07-18	152	152	150	150	19,000	250
2002-07-17	150	152	150	151	44,000	251.67
2002-07-16	151	153	150	152	19,000	253.33
2002-07-15	155	155	151	151	19,000	251.67
2002-07-12	153	156	153	155	38,000	258.33
2002-07-11	153	156	153	153	29,000	255
2002-07-10	155	158	153	153	48,000	255
2002-07-09	153	155	153	154	43,000	256.67
2002-07-08	156	157	153	153	47,000	255
2002-07-05	162	162	155	155	49,000	258.33
2002-07-04	156	156	155	156	24,000	260
2002-07-03	150	157	150	156	43,000	260
2002-07-02	148	152	148	150	24,000	250
2002-07-01	148	151	148	148	40,000	246.67
2002-06-28	150	150	148	148	23,000	246.67
2002-06-27	148	149	146	146	30,000	243.33
2002-06-26	150	150	146	147	19,000	245
2002-06-25	150	153	149	150	27,000	250
2002-06-24	147	151	146	150	25,000	250
2002-06-21	149	149	146	147	25,000	245
2002-06-20	148	149	146	149	46,000	248.33
2002-06-19	146	150	146	150	26,000	250
2002-06-18	150	155	146	146	29,000	243.33
2002-06-17	150	151	145	148	29,000	246.67
2002-06-14	149	153	149	150	132,000	250
2002-06-13	157	157	153	154	24,000	256.67
2002-06-12	155	156	154	154	20,000	256.67
2002-06-11	156	158	156	156	17,000	260
2002-06-10	157	157	156	156	24,000	260
2002-06-07	157	158	155	156	12,000	260
2002-06-06	163	167	158	158	65,000	263.33
2002-06-05	162	165	160	162	57,000	270
2002-06-04	163	163	160	161	32,000	268.33
2002-06-03	165	165	163	163	9,000	271.67
2002-05-31	165	168	160	165	63,000	275
2002-05-30	168	168	165	167	45,000	278.33
2002-05-29	164	168	162	168	41,000	280
2002-05-28	165	170	162	170	92,000	283.33
2002-05-27	163	168	163	165	60,000	275
2002-05-24	161	163	161	163	41,000	271.67
2002-05-23	164	165	159	160	121,000	266.67
2002-05-22	151	169	151	164	210,000	273.33
2002-05-21	151	153	151	152	24,000	253.33
2002-05-20	148	151	148	151	37,000	251.67
2002-05-17	148	148	146	146	25,000	243.33
2002-05-16	145	148	144	148	32,000	246.67
2002-05-15	145	146	145	145	22,000	241.67
2002-05-14	146	146	146	146	11,000	243.33
2002-05-13	146	146	145	146	11,000	243.33
2002-05-10	147	147	146	146	16,000	243.33
2002-05-09	152	152	146	147	17,000	245
2002-05-08	148	151	148	148	14,000	246.67
2002-05-07	151	151	147	147	21,000	245
2002-05-02	149	150	147	147	23,000	245
2002-05-01	151	151	147	147	22,000	245
2002-04-30	154	154	152	152	12,000	253.33
2002-04-26	154	157	153	154	24,000	256.67
2002-04-25	154	155	153	154	25,000	256.67
2002-04-24	146	150	146	147	18,000	245
2002-04-23	146	150	146	148	26,000	246.67
2002-04-22	147	148	146	148	29,000	246.67
2002-04-19	148	150	148	148	29,000	246.67
2002-04-18	149	150	147	148	23,000	246.67
2002-04-17	146	148	146	147	22,000	245
2002-04-16	146	148	146	148	4,000	246.67
2002-04-15	148	150	146	150	6,000	250
2002-04-12	145	150	145	146	25,000	243.33
2002-04-11	150	150	150	150	2,000	250
2002-04-10	153	154	150	154	27,000	256.67
2002-04-09	154	154	151	154	22,000	256.67
2002-04-08	156	156	154	154	18,000	256.67
2002-04-05	151	154	150	154	37,000	256.67
2002-04-04	146	149	145	149	42,000	248.33
2002-04-03	149	149	144	146	15,000	243.33
2002-04-02	142	145	142	144	20,000	240
2002-04-01	150	150	141	143	31,000	238.33
2002-03-29	145	150	145	146	28,000	243.33
2002-03-28	155	155	150	150	15,000	250
2002-03-27	150	153	149	153	18,000	255
2002-03-26	150	152	150	152	22,000	253.33
2002-03-25	163	163	160	160	95,000	266.67
2002-03-22	158	163	158	163	99,000	271.67
2002-03-20	158	160	157	157	97,000	261.67
2002-03-19	157	159	157	157	112,000	261.67
2002-03-18	158	158	155	156	46,000	260
2002-03-15	153	155	152	155	39,000	258.33
2002-03-14	157	157	153	153	26,000	255
2002-03-13	158	159	156	157	28,000	261.67
2002-03-12	160	161	158	158	27,000	263.33
2002-03-11	155	158	155	158	50,000	263.33
2002-03-08	156	159	156	156	121,000	260
2002-03-07	160	160	155	156	42,000	260
2002-03-06	158	158	156	158	35,000	263.33
2002-03-05	165	165	158	158	29,000	263.33
2002-03-04	156	162	156	160	96,000	266.67
2002-03-01	154	155	152	155	45,000	258.33
2002-02-28	154	155	150	154	51,000	256.67
2002-02-27	145	149	144	148	63,000	246.67
2002-02-26	144	144	144	144	11,000	240
2002-02-25	144	145	143	144	15,000	240
2002-02-22	147	147	143	143	7,000	238.33
2002-02-21	144	146	142	143	19,000	238.33
2002-02-20	141	141	140	141	27,000	235
2002-02-19	141	144	141	142	25,000	236.67
2002-02-18	143	143	141	142	16,000	236.67
2002-02-15	142	142	140	140	11,000	233.33
2002-02-14	141	145	141	142	31,000	236.67
2002-02-13	138	141	138	141	43,000	235
2002-02-12	134	138	134	138	27,000	230
2002-02-08	138	138	133	138	32,000	230
2002-02-07	133	133	133	133	5,000	221.67
2002-02-06	131	133	131	133	15,000	221.67
2002-02-05	134	135	131	135	25,000	225
2002-02-04	131	135	131	135	9,000	225
2002-02-01	133	137	133	133	19,000	221.67
2002-01-31	132	137	130	137	23,000	228.33
2002-01-30	130	131	129	131	43,000	218.33
2002-01-29	136	136	133	134	15,000	223.33
2002-01-28	137	137	135	136	33,000	226.67
2002-01-25	138	138	137	137	26,000	228.33
2002-01-24	137	140	135	138	29,000	230
2002-01-23	140	141	140	140	9,000	233.33
2002-01-22	140	142	140	142	34,000	236.67
2002-01-21	137	140	137	139	26,000	231.67
2002-01-18	139	140	136	138	63,000	230
2002-01-17	135	139	135	137	62,000	228.33
2002-01-16	137	137	133	135	24,000	225
2002-01-15	128	135	128	128	60,000	213.33
2002-01-11	130	130	125	126	63,000	210
2002-01-10	132	132	129	129	27,000	215
2002-01-09	132	132	129	130	16,000	216.67
2002-01-08	136	136	132	132	23,000	220
2002-01-07	141	141	135	136	60,000	226.67
2002-01-04	137	137	126	126	28,000	210

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