8059 第一実業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	311	314	311	314	86,000	523.33
2004-12-29	309	309	307	309	115,000	515
2004-12-28	308	309	308	308	98,000	513.33
2004-12-27	308	309	305	308	228,000	513.33
2004-12-24	310	311	308	310	139,000	516.67
2004-12-22	311	311	307	310	182,000	516.67
2004-12-21	305	312	305	311	287,000	518.33
2004-12-20	304	306	304	306	89,000	510
2004-12-17	305	306	302	306	60,000	510
2004-12-16	305	306	304	305	52,000	508.33
2004-12-15	306	306	304	305	72,000	508.33
2004-12-14	304	306	303	306	178,000	510
2004-12-13	305	305	303	305	186,000	508.33
2004-12-10	303	305	301	305	172,000	508.33
2004-12-09	305	306	303	305	209,000	508.33
2004-12-08	304	307	304	305	126,000	508.33
2004-12-07	303	306	300	304	173,000	506.67
2004-12-06	305	305	301	303	143,000	505
2004-12-03	300	304	299	304	94,000	506.67
2004-12-02	296	300	296	300	65,000	500
2004-12-01	295	297	295	296	66,000	493.33
2004-11-30	298	299	297	298	27,000	496.67
2004-11-29	299	300	298	298	22,000	496.67
2004-11-26	295	298	295	296	41,000	493.33
2004-11-25	294	296	293	296	60,000	493.33
2004-11-24	293	296	292	293	44,000	488.33
2004-11-22	297	297	292	293	104,000	488.33
2004-11-19	300	302	300	301	80,000	501.67
2004-11-18	306	308	301	302	154,000	503.33
2004-11-17	305	306	304	306	83,000	510
2004-11-16	311	313	306	306	65,000	510
2004-11-15	311	314	309	309	65,000	515
2004-11-12	304	310	304	308	35,000	513.33
2004-11-11	306	310	306	306	52,000	510
2004-11-10	316	317	309	310	275,000	516.67
2004-11-09	306	315	306	311	178,000	518.33
2004-11-08	311	313	309	309	124,000	515
2004-11-05	306	310	306	310	97,000	516.67
2004-11-04	308	311	304	304	184,000	506.67
2004-11-02	305	307	304	307	55,000	511.67
2004-11-01	303	303	299	300	35,000	500
2004-10-29	303	305	301	304	71,000	506.67
2004-10-28	301	304	301	302	73,000	503.33
2004-10-27	303	303	299	300	53,000	500
2004-10-26	304	307	300	302	156,000	503.33
2004-10-25	294	310	290	309	156,000	515
2004-10-22	301	302	290	297	94,000	495
2004-10-21	304	305	299	299	39,000	498.33
2004-10-20	306	313	302	305	58,000	508.33
2004-10-19	305	309	302	307	40,000	511.67
2004-10-18	308	308	302	303	19,000	505
2004-10-15	300	304	298	304	51,000	506.67
2004-10-14	311	311	304	304	46,000	506.67
2004-10-13	307	312	307	311	113,000	518.33
2004-10-12	313	313	307	308	53,000	513.33
2004-10-08	311	313	305	313	136,000	521.67
2004-10-07	316	318	314	314	83,000	523.33
2004-10-06	320	320	314	316	128,000	526.67
2004-10-05	321	322	312	320	355,000	533.33
2004-10-04	300	314	299	313	268,000	521.67
2004-10-01	295	299	295	296	85,000	493.33
2004-09-30	298	298	293	297	66,000	495
2004-09-29	301	301	296	300	53,000	500
2004-09-28	295	296	288	295	117,000	491.67
2004-09-27	303	306	300	300	30,000	500
2004-09-24	295	302	295	300	73,000	500
2004-09-22	305	307	302	305	93,000	508.33
2004-09-21	305	308	299	306	84,000	510
2004-09-17	309	311	306	311	71,000	518.33
2004-09-16	310	312	307	310	115,000	516.67
2004-09-15	311	314	307	309	199,000	515
2004-09-14	310	319	310	314	256,000	523.33
2004-09-13	307	310	307	309	72,000	515
2004-09-10	310	311	307	311	245,000	518.33
2004-09-09	306	310	306	310	113,000	516.67
2004-09-08	310	311	309	310	145,000	516.67
2004-09-07	310	311	309	311	215,000	518.33
2004-09-06	307	309	305	307	202,000	511.67
2004-09-03	304	306	301	305	173,000	508.33
2004-09-02	302	303	300	301	149,000	501.67
2004-09-01	296	302	296	302	200,000	503.33
2004-08-31	297	297	293	296	57,000	493.33
2004-08-30	296	298	295	296	97,000	493.33
2004-08-27	296	296	295	296	161,000	493.33
2004-08-26	298	298	295	296	107,000	493.33
2004-08-25	297	297	293	297	98,000	495
2004-08-24	293	294	292	292	64,000	486.67
2004-08-23	293	295	293	294	52,000	490
2004-08-20	291	292	290	291	54,000	485
2004-08-19	291	292	290	292	152,000	486.67
2004-08-18	288	288	284	285	42,000	475
2004-08-17	291	293	285	286	81,000	476.67
2004-08-16	291	291	283	286	101,000	476.67
2004-08-13	292	293	289	291	126,000	485
2004-08-12	290	295	289	292	82,000	486.67
2004-08-11	284	289	283	288	97,000	480
2004-08-10	279	285	278	284	39,000	473.33
2004-08-09	274	278	272	278	51,000	463.33
2004-08-06	275	279	273	277	64,000	461.67
2004-08-05	278	280	277	278	41,000	463.33
2004-08-04	282	282	273	277	105,000	461.67
2004-08-03	283	284	281	282	32,000	470
2004-08-02	286	286	281	281	36,000	468.33
2004-07-30	281	285	280	283	59,000	471.67
2004-07-29	286	286	280	281	62,000	468.33
2004-07-28	284	288	284	286	44,000	476.67
2004-07-27	290	290	281	281	64,000	468.33
2004-07-26	291	292	289	289	55,000	481.67
2004-07-23	292	292	291	292	44,000	486.67
2004-07-22	296	296	293	293	57,000	488.33
2004-07-21	296	298	291	297	112,000	495
2004-07-20	296	299	296	296	66,000	493.33
2004-07-16	299	299	295	297	70,000	495
2004-07-15	297	299	296	296	78,000	493.33
2004-07-14	303	303	297	297	93,000	495
2004-07-13	302	303	298	303	211,000	505
2004-07-12	295	303	295	302	114,000	503.33
2004-07-09	290	295	290	295	132,000	491.67
2004-07-08	297	300	293	293	96,000	488.33
2004-07-07	300	300	291	296	111,000	493.33
2004-07-06	304	306	300	303	142,000	505
2004-07-05	310	310	302	306	141,000	510
2004-07-02	306	310	306	309	125,000	515
2004-07-01	318	318	313	316	126,000	526.67
2004-06-30	314	316	313	315	104,000	525
2004-06-29	314	315	312	313	48,000	521.67
2004-06-28	318	318	311	314	146,000	523.33
2004-06-25	309	313	309	312	85,000	520
2004-06-24	307	309	306	307	98,000	511.67
2004-06-23	305	307	305	305	70,000	508.33
2004-06-22	311	311	306	308	74,000	513.33
2004-06-21	310	315	307	310	88,000	516.67
2004-06-18	307	312	307	309	133,000	515
2004-06-17	314	315	309	312	176,000	520
2004-06-16	318	322	314	315	151,000	525
2004-06-15	321	321	317	318	46,000	530
2004-06-14	324	325	320	322	111,000	536.67
2004-06-11	320	325	316	319	308,000	531.67
2004-06-10	305	320	304	316	517,000	526.67
2004-06-09	305	308	304	305	135,000	508.33
2004-06-08	308	309	300	303	213,000	505
2004-06-07	300	306	300	305	82,000	508.33
2004-06-04	300	301	298	299	56,000	498.33
2004-06-03	308	308	299	299	81,000	498.33
2004-06-02	307	307	301	303	114,000	505
2004-06-01	302	303	301	302	61,000	503.33
2004-05-31	304	309	303	304	107,000	506.67
2004-05-28	302	305	301	303	69,000	505
2004-05-27	304	304	297	298	99,000	496.67
2004-05-26	305	305	296	297	58,000	495
2004-05-25	301	303	298	298	42,000	496.67
2004-05-24	303	308	303	304	101,000	506.67
2004-05-21	294	303	294	303	212,000	505
2004-05-20	291	296	287	289	83,000	481.67
2004-05-19	285	292	282	290	154,000	483.33
2004-05-18	271	293	271	281	216,000	468.33
2004-05-17	295	297	276	280	188,000	466.67
2004-05-14	301	304	295	300	121,000	500
2004-05-13	308	311	300	301	184,000	501.67
2004-05-12	303	310	294	308	250,000	513.33
2004-05-11	280	290	278	283	258,000	471.67
2004-05-10	309	310	281	285	396,000	475
2004-05-07	308	314	306	311	140,000	518.33
2004-05-06	325	325	305	309	364,000	515
2004-04-30	327	327	321	322	196,000	536.67
2004-04-28	328	335	327	329	147,000	548.33
2004-04-27	335	335	330	331	157,000	551.67
2004-04-26	338	340	332	337	169,000	561.67
2004-04-23	347	350	341	341	127,000	568.33
2004-04-22	348	354	346	348	92,000	580
2004-04-21	351	351	345	348	120,000	580
2004-04-20	348	351	345	351	86,000	585
2004-04-19	353	355	351	351	90,000	585
2004-04-16	355	358	352	355	86,000	591.67
2004-04-15	364	365	357	359	262,000	598.33
2004-04-14	361	366	360	362	182,000	603.33
2004-04-13	366	367	363	366	427,000	610
2004-04-12	353	366	350	363	423,000	605
2004-04-09	353	354	341	348	175,000	580
2004-04-08	358	361	355	360	185,000	600
2004-04-07	358	362	356	361	584,000	601.67
2004-04-06	354	358	352	358	584,000	596.67
2004-04-05	355	358	349	351	436,000	585
2004-04-02	349	352	348	349	241,000	581.67
2004-04-01	345	352	345	350	265,000	583.33
2004-03-31	354	354	345	348	275,000	580
2004-03-30	341	353	336	350	713,000	583.33
2004-03-29	343	345	339	343	298,000	571.67
2004-03-26	354	354	338	345	433,000	575
2004-03-25	353	360	353	360	731,000	600
2004-03-24	347	353	346	350	467,000	583.33
2004-03-23	343	347	341	344	280,000	573.33
2004-03-22	341	344	339	342	186,000	570
2004-03-19	343	344	342	342	130,000	570
2004-03-18	347	347	343	344	274,000	573.33
2004-03-17	342	346	341	345	282,000	575
2004-03-16	345	346	340	343	394,000	571.67
2004-03-15	344	347	342	346	427,000	576.67
2004-03-12	335	338	335	336	186,000	560
2004-03-11	337	340	335	340	163,000	566.67
2004-03-10	338	343	338	340	383,000	566.67
2004-03-09	340	340	337	339	215,000	565
2004-03-08	336	343	335	340	448,000	566.67
2004-03-05	334	334	331	333	240,000	555
2004-03-04	333	337	327	335	439,000	558.33
2004-03-03	334	337	332	333	370,000	555
2004-03-02	330	335	327	335	812,000	558.33
2004-03-01	328	330	325	326	770,000	543.33
2004-02-27	317	324	315	323	527,000	538.33
2004-02-26	317	318	314	315	184,000	525
2004-02-25	316	319	314	314	150,000	523.33
2004-02-24	319	321	315	315	243,000	525
2004-02-23	316	321	316	321	459,000	535
2004-02-20	312	322	312	317	383,000	528.33
2004-02-19	315	317	311	313	310,000	521.67
2004-02-18	310	323	310	314	1,020,000	523.33
2004-02-17	304	309	304	306	121,000	510
2004-02-16	302	306	301	306	88,000	510
2004-02-13	303	303	301	301	108,000	501.67
2004-02-12	306	306	302	303	68,000	505
2004-02-10	305	306	303	304	73,000	506.67
2004-02-09	307	312	307	309	147,000	515
2004-02-06	306	307	301	305	77,000	508.33
2004-02-05	299	303	299	303	148,000	505
2004-02-04	310	311	301	302	129,000	503.33
2004-02-03	309	311	303	311	170,000	518.33
2004-02-02	301	304	301	304	114,000	506.67
2004-01-30	302	309	301	304	90,000	506.67
2004-01-29	303	306	303	305	76,000	508.33
2004-01-28	311	311	307	308	115,000	513.33
2004-01-27	317	319	313	316	112,000	526.67
2004-01-26	319	319	312	316	112,000	526.67
2004-01-23	316	316	310	314	115,000	523.33
2004-01-22	318	320	317	317	166,000	528.33
2004-01-21	320	320	316	316	132,000	526.67
2004-01-20	315	318	315	315	243,000	525
2004-01-19	320	320	316	317	162,000	528.33
2004-01-16	317	319	315	317	98,000	528.33
2004-01-15	319	323	317	319	359,000	531.67
2004-01-14	311	320	310	317	229,000	528.33
2004-01-13	318	318	313	316	189,000	526.67
2004-01-09	310	320	305	320	644,000	533.33
2004-01-08	300	303	299	302	193,000	503.33
2004-01-07	303	303	298	299	157,000	498.33
2004-01-06	305	305	300	303	220,000	505
2004-01-05	301	302	297	302	121,000	503.33

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