8059 第一実業(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	300	300	296	296	203,000	493.33
2003-12-29	293	298	293	297	283,000	495
2003-12-26	288	293	284	290	443,000	483.33
2003-12-25	266	283	266	283	556,000	471.67
2003-12-24	265	267	263	263	108,000	438.33
2003-12-22	261	266	260	263	154,000	438.33
2003-12-19	257	261	257	259	96,000	431.67
2003-12-18	260	261	258	259	65,000	431.67
2003-12-17	267	267	260	263	107,000	438.33
2003-12-16	262	266	261	262	71,000	436.67
2003-12-15	266	267	264	266	79,000	443.33
2003-12-12	256	263	256	260	187,000	433.33
2003-12-11	267	268	258	261	117,000	435
2003-12-10	277	277	268	270	89,000	450
2003-12-09	282	282	276	277	97,000	461.67
2003-12-08	275	280	275	277	90,000	461.67
2003-12-05	277	279	275	277	143,000	461.67
2003-12-04	274	274	271	272	69,000	453.33
2003-12-03	266	272	266	271	101,000	451.67
2003-12-02	273	273	270	273	62,000	455
2003-12-01	257	272	257	270	90,000	450
2003-11-28	276	276	271	272	80,000	453.33
2003-11-27	266	272	266	271	85,000	451.67
2003-11-26	258	267	255	263	96,000	438.33
2003-11-25	265	265	250	254	88,000	423.33
2003-11-21	250	257	246	250	103,000	416.67
2003-11-20	241	249	241	245	105,000	408.33
2003-11-19	238	243	236	240	141,000	400
2003-11-18	240	247	235	238	206,000	396.67
2003-11-17	255	255	245	247	201,000	411.67
2003-11-14	274	282	270	270	187,000	450
2003-11-13	284	284	278	284	58,000	473.33
2003-11-12	273	284	272	275	82,000	458.33
2003-11-11	293	294	269	274	207,000	456.67
2003-11-10	303	303	296	300	33,000	500
2003-11-07	305	305	300	302	58,000	503.33
2003-11-06	302	305	299	302	73,000	503.33
2003-11-05	301	302	300	302	40,000	503.33
2003-11-04	300	303	299	302	52,000	503.33
2003-10-31	300	300	296	299	88,000	498.33
2003-10-30	299	305	299	301	58,000	501.67
2003-10-29	304	306	299	300	107,000	500
2003-10-28	305	305	302	304	26,000	506.67
2003-10-27	304	307	300	305	64,000	508.33
2003-10-24	299	301	298	300	65,000	500
2003-10-23	309	309	297	297	167,000	495
2003-10-22	320	320	312	314	122,000	523.33
2003-10-21	316	320	312	317	205,000	528.33
2003-10-20	307	315	306	311	182,000	518.33
2003-10-17	303	305	302	303	159,000	505
2003-10-16	298	308	298	305	166,000	508.33
2003-10-15	301	302	295	298	121,000	496.67
2003-10-14	302	302	299	299	148,000	498.33
2003-10-10	300	302	298	302	132,000	503.33
2003-10-09	306	310	300	302	77,000	503.33
2003-10-08	311	311	302	311	50,000	518.33
2003-10-07	315	316	306	311	63,000	518.33
2003-10-06	314	314	310	314	129,000	523.33
2003-10-03	305	307	302	307	95,000	511.67
2003-10-02	298	305	296	305	152,000	508.33
2003-10-01	299	299	295	296	131,000	493.33
2003-09-30	304	311	304	307	70,000	511.67
2003-09-29	299	303	296	303	65,000	505
2003-09-26	299	302	294	302	128,000	503.33
2003-09-25	300	303	289	303	97,000	505
2003-09-24	311	311	304	305	115,000	508.33
2003-09-22	323	323	310	314	101,000	523.33
2003-09-19	329	331	320	321	136,000	535
2003-09-18	335	336	325	328	118,000	546.67
2003-09-17	340	340	333	333	110,000	555
2003-09-16	335	339	332	338	181,000	563.33
2003-09-12	335	335	327	334	189,000	556.67
2003-09-11	330	334	328	330	104,000	550
2003-09-10	329	335	329	335	169,000	558.33
2003-09-09	330	334	325	334	198,000	556.67
2003-09-08	335	335	311	330	237,000	550
2003-09-05	337	340	336	337	134,000	561.67
2003-09-04	339	341	332	336	248,000	560
2003-09-03	339	340	334	336	249,000	560
2003-09-02	345	350	338	339	418,000	565
2003-09-01	340	344	335	343	453,000	571.67
2003-08-29	328	335	328	332	232,000	553.33
2003-08-28	335	337	330	332	223,000	553.33
2003-08-27	334	338	333	335	204,000	558.33
2003-08-26	331	338	329	336	228,000	560
2003-08-25	333	338	332	333	203,000	555
2003-08-22	344	347	337	338	314,000	563.33
2003-08-21	339	349	336	341	334,000	568.33
2003-08-20	348	358	344	347	1,615,000	578.33
2003-08-19	331	349	329	348	2,121,000	580
2003-08-18	326	332	326	329	289,000	548.33
2003-08-15	330	334	324	326	361,000	543.33
2003-08-14	319	324	318	323	207,000	538.33
2003-08-13	318	324	310	324	258,000	540
2003-08-12	324	324	315	320	159,000	533.33
2003-08-11	319	321	316	321	157,000	535
2003-08-08	322	335	320	323	669,000	538.33
2003-08-07	325	328	316	318	118,000	530
2003-08-06	316	323	316	321	113,000	535
2003-08-05	330	330	322	325	181,000	541.67
2003-08-04	322	330	320	330	313,000	550
2003-08-01	322	327	318	322	267,000	536.67
2003-07-31	330	331	312	316	398,000	526.67
2003-07-30	314	339	314	332	900,000	553.33
2003-07-29	330	330	319	323	398,000	538.33
2003-07-28	317	328	315	326	626,000	543.33
2003-07-25	310	318	308	312	347,000	520
2003-07-24	306	316	306	315	603,000	525
2003-07-23	290	298	288	296	174,000	493.33
2003-07-22	288	289	285	286	87,000	476.67
2003-07-18	271	289	271	283	246,000	471.67
2003-07-17	291	296	278	278	324,000	463.33
2003-07-16	309	312	300	302	259,000	503.33
2003-07-15	317	317	310	311	206,000	518.33
2003-07-14	310	319	310	315	222,000	525
2003-07-11	322	324	313	320	342,000	533.33
2003-07-10	320	335	319	324	1,702,000	540
2003-07-09	310	320	305	320	438,000	533.33
2003-07-08	316	318	305	315	518,000	525
2003-07-07	320	320	313	315	450,000	525
2003-07-04	295	312	291	310	508,000	516.67
2003-07-03	325	325	293	294	1,038,000	490
2003-07-02	311	324	309	315	2,480,000	525
2003-07-01	296	309	288	302	2,395,000	503.33
2003-06-30	280	289	278	286	1,069,000	476.67
2003-06-27	275	278	273	278	469,000	463.33
2003-06-26	266	274	264	270	391,000	450
2003-06-25	265	270	262	269	153,000	448.33
2003-06-24	260	268	257	265	178,000	441.67
2003-06-23	270	271	266	269	245,000	448.33
2003-06-20	265	274	263	271	274,000	451.67
2003-06-19	271	272	262	269	294,000	448.33
2003-06-18	275	275	267	270	233,000	450
2003-06-17	280	282	272	275	1,081,000	458.33
2003-06-16	258	277	253	268	946,000	446.67
2003-06-13	263	263	257	260	233,000	433.33
2003-06-12	265	268	258	262	300,000	436.67
2003-06-11	276	277	263	264	848,000	440
2003-06-10	263	278	260	271	1,784,000	451.67
2003-06-09	248	271	246	268	2,625,000	446.67
2003-06-06	233	239	231	239	765,000	398.33
2003-06-05	229	230	225	229	147,000	381.67
2003-06-04	233	234	226	228	189,000	380
2003-06-03	230	236	227	232	980,000	386.67
2003-06-02	228	228	220	225	430,000	375
2003-05-30	219	219	215	217	75,000	361.67
2003-05-29	218	219	214	219	96,000	365
2003-05-28	215	216	211	214	87,000	356.67
2003-05-27	215	216	211	212	73,000	353.33
2003-05-26	219	220	214	218	180,000	363.33
2003-05-23	220	223	217	219	116,000	365
2003-05-22	222	225	215	221	446,000	368.33
2003-05-21	217	229	215	223	575,000	371.67
2003-05-20	206	216	206	210	72,000	350
2003-05-19	215	217	207	207	99,000	345
2003-05-16	213	217	211	213	72,000	355
2003-05-15	219	219	207	213	98,000	355
2003-05-14	218	223	213	220	186,000	366.67
2003-05-13	220	227	219	223	468,000	371.67
2003-05-12	209	222	205	217	368,000	361.67
2003-05-09	203	207	203	207	73,000	345
2003-05-08	204	205	203	204	53,000	340
2003-05-07	212	212	203	208	133,000	346.67
2003-05-06	204	210	203	207	173,000	345
2003-05-02	202	204	200	202	108,000	336.67
2003-05-01	203	203	200	203	90,000	338.33
2003-04-30	205	205	201	203	106,000	338.33
2003-04-28	202	202	196	200	73,000	333.33
2003-04-25	202	207	196	199	217,000	331.67
2003-04-24	210	212	202	203	370,000	338.33
2003-04-23	222	224	215	215	521,000	358.33
2003-04-22	232	232	216	220	781,000	366.67
2003-04-21	223	233	223	228	1,357,000	380
2003-04-18	210	222	206	222	2,256,000	370
2003-04-17	202	202	199	201	181,000	335
2003-04-16	205	206	200	203	350,000	338.33
2003-04-15	207	207	201	205	295,000	341.67
2003-04-14	205	208	203	204	652,000	340
2003-04-11	205	206	199	202	834,000	336.67
2003-04-10	190	201	186	196	534,000	326.67
2003-04-09	192	195	187	190	86,000	316.67
2003-04-08	185	199	185	190	448,000	316.67
2003-04-07	184	185	181	184	54,000	306.67
2003-04-04	177	180	177	179	43,000	298.33
2003-04-03	185	185	177	177	64,000	295
2003-04-02	177	181	175	181	18,000	301.67
2003-04-01	180	180	175	175	21,000	291.67
2003-03-31	185	185	180	180	52,000	300
2003-03-28	185	186	183	185	69,000	308.33
2003-03-27	186	186	182	185	73,000	308.33
2003-03-26	178	186	178	186	74,000	310
2003-03-25	185	189	185	189	132,000	315
2003-03-24	188	190	185	188	154,000	313.33
2003-03-20	179	183	178	182	73,000	303.33
2003-03-19	177	177	174	176	31,000	293.33
2003-03-18	180	180	177	177	75,000	295
2003-03-17	177	177	172	174	35,000	290
2003-03-14	178	179	175	176	111,000	293.33
2003-03-13	178	179	175	175	32,000	291.67
2003-03-12	175	177	173	177	29,000	295
2003-03-11	169	177	166	169	58,000	281.67
2003-03-10	179	180	170	173	51,000	288.33
2003-03-07	188	190	181	182	64,000	303.33
2003-03-06	192	192	187	187	77,000	311.67
2003-03-05	191	192	189	190	44,000	316.67
2003-03-04	195	197	189	191	99,000	318.33
2003-03-03	188	196	186	196	112,000	326.67
2003-02-28	186	190	186	188	93,000	313.33
2003-02-27	181	195	181	195	130,000	325
2003-02-26	184	185	182	182	87,000	303.33
2003-02-25	184	185	182	183	76,000	305
2003-02-24	185	187	185	185	72,000	308.33
2003-02-21	185	188	185	187	67,000	311.67
2003-02-20	190	190	183	186	114,000	310
2003-02-19	193	194	190	191	68,000	318.33
2003-02-18	191	195	190	192	86,000	320
2003-02-17	199	199	192	192	129,000	320
2003-02-14	193	201	193	196	599,000	326.67
2003-02-13	192	193	189	193	268,000	321.67
2003-02-12	193	193	187	191	479,000	318.33
2003-02-10	178	198	178	189	929,000	315
2003-02-07	174	175	172	174	54,000	290
2003-02-06	177	178	173	174	93,000	290
2003-02-05	173	177	173	176	172,000	293.33
2003-02-04	170	175	170	175	122,000	291.67
2003-02-03	167	168	165	168	48,000	280
2003-01-31	164	166	163	164	34,000	273.33
2003-01-30	165	167	164	164	20,000	273.33
2003-01-29	168	170	161	164	89,000	273.33
2003-01-28	165	170	164	168	61,000	280
2003-01-27	169	169	165	165	58,000	275
2003-01-24	173	173	170	170	52,000	283.33
2003-01-23	172	173	169	172	70,000	286.67
2003-01-22	176	176	170	172	103,000	286.67
2003-01-21	175	179	175	176	158,000	293.33
2003-01-20	170	173	169	173	166,000	288.33
2003-01-17	168	171	167	171	89,000	285
2003-01-16	167	168	164	168	70,000	280
2003-01-15	165	168	165	168	196,000	280
2003-01-14	158	163	156	161	134,000	268.33
2003-01-10	156	158	155	157	42,000	261.67
2003-01-09	157	158	156	158	46,000	263.33
2003-01-08	158	160	155	159	80,000	265
2003-01-07	159	160	156	159	148,000	265
2003-01-06	158	158	155	158	51,000	263.33

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