8059 第一実業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 575 | 582 | 575 | 577 | 130,000 | 961.67 |
| 2005-12-29 | 583 | 584 | 574 | 578 | 345,000 | 963.33 |
| 2005-12-28 | 586 | 586 | 573 | 582 | 338,000 | 970 |
| 2005-12-27 | 592 | 595 | 583 | 585 | 179,000 | 975 |
| 2005-12-26 | 596 | 600 | 586 | 590 | 391,000 | 983.33 |
| 2005-12-22 | 590 | 596 | 585 | 586 | 257,000 | 976.67 |
| 2005-12-21 | 590 | 596 | 588 | 591 | 487,000 | 985 |
| 2005-12-20 | 566 | 586 | 566 | 582 | 270,000 | 970 |
| 2005-12-19 | 577 | 584 | 571 | 571 | 304,000 | 951.67 |
| 2005-12-16 | 580 | 597 | 576 | 585 | 416,000 | 975 |
| 2005-12-15 | 586 | 591 | 570 | 576 | 395,000 | 960 |
| 2005-12-14 | 612 | 617 | 579 | 590 | 1,262,000 | 983.33 |
| 2005-12-13 | 582 | 599 | 571 | 599 | 1,258,000 | 998.33 |
| 2005-12-12 | 551 | 579 | 551 | 577 | 771,000 | 961.67 |
| 2005-12-09 | 546 | 552 | 542 | 548 | 414,000 | 913.33 |
| 2005-12-08 | 565 | 568 | 541 | 547 | 360,000 | 911.67 |
| 2005-12-07 | 557 | 572 | 555 | 565 | 769,000 | 941.67 |
| 2005-12-06 | 559 | 564 | 550 | 556 | 572,000 | 926.67 |
| 2005-12-05 | 550 | 560 | 545 | 558 | 698,000 | 930 |
| 2005-12-02 | 539 | 543 | 534 | 543 | 765,000 | 905 |
| 2005-12-01 | 522 | 529 | 518 | 529 | 456,000 | 881.67 |
| 2005-11-30 | 523 | 527 | 519 | 519 | 368,000 | 865 |
| 2005-11-29 | 515 | 527 | 515 | 525 | 456,000 | 875 |
| 2005-11-28 | 522 | 527 | 515 | 519 | 362,000 | 865 |
| 2005-11-25 | 527 | 527 | 514 | 521 | 457,000 | 868.33 |
| 2005-11-24 | 528 | 542 | 522 | 528 | 1,574,000 | 880 |
| 2005-11-22 | 516 | 521 | 515 | 520 | 425,000 | 866.67 |
| 2005-11-21 | 515 | 521 | 512 | 516 | 335,000 | 860 |
| 2005-11-18 | 514 | 517 | 510 | 511 | 353,000 | 851.67 |
| 2005-11-17 | 495 | 513 | 495 | 512 | 322,000 | 853.33 |
| 2005-11-16 | 502 | 504 | 492 | 498 | 276,000 | 830 |
| 2005-11-15 | 503 | 504 | 494 | 499 | 602,000 | 831.67 |
| 2005-11-14 | 515 | 522 | 502 | 502 | 530,000 | 836.67 |
| 2005-11-11 | 513 | 519 | 511 | 515 | 505,000 | 858.33 |
| 2005-11-10 | 527 | 527 | 499 | 510 | 1,758,000 | 850 |
| 2005-11-09 | 568 | 588 | 520 | 529 | 2,792,000 | 881.67 |
| 2005-11-08 | 570 | 575 | 560 | 566 | 1,883,000 | 943.33 |
| 2005-11-07 | 542 | 558 | 537 | 558 | 1,140,000 | 930 |
| 2005-11-04 | 535 | 535 | 527 | 529 | 350,000 | 881.67 |
| 2005-11-02 | 534 | 540 | 528 | 528 | 750,000 | 880 |
| 2005-11-01 | 530 | 533 | 526 | 532 | 459,000 | 886.67 |
| 2005-10-31 | 519 | 526 | 518 | 526 | 394,000 | 876.67 |
| 2005-10-28 | 510 | 518 | 510 | 517 | 161,000 | 861.67 |
| 2005-10-27 | 514 | 517 | 509 | 510 | 153,000 | 850 |
| 2005-10-26 | 504 | 512 | 503 | 511 | 166,000 | 851.67 |
| 2005-10-25 | 502 | 508 | 496 | 501 | 203,000 | 835 |
| 2005-10-24 | 509 | 510 | 501 | 501 | 83,000 | 835 |
| 2005-10-21 | 501 | 508 | 501 | 508 | 142,000 | 846.67 |
| 2005-10-20 | 508 | 513 | 506 | 512 | 113,000 | 853.33 |
| 2005-10-19 | 514 | 514 | 501 | 507 | 240,000 | 845 |
| 2005-10-18 | 520 | 520 | 510 | 517 | 157,000 | 861.67 |
| 2005-10-17 | 525 | 525 | 508 | 512 | 285,000 | 853.33 |
| 2005-10-14 | 523 | 533 | 512 | 523 | 635,000 | 871.67 |
| 2005-10-13 | 501 | 539 | 500 | 523 | 1,292,000 | 871.67 |
| 2005-10-12 | 515 | 515 | 507 | 508 | 221,000 | 846.67 |
| 2005-10-11 | 490 | 507 | 488 | 506 | 327,000 | 843.33 |
| 2005-10-07 | 492 | 497 | 489 | 492 | 247,000 | 820 |
| 2005-10-06 | 505 | 507 | 497 | 497 | 224,000 | 828.33 |
| 2005-10-05 | 514 | 514 | 507 | 510 | 254,000 | 850 |
| 2005-10-04 | 513 | 517 | 512 | 512 | 200,000 | 853.33 |
| 2005-10-03 | 520 | 520 | 502 | 511 | 484,000 | 851.67 |
| 2005-09-30 | 539 | 542 | 526 | 526 | 833,000 | 876.67 |
| 2005-09-29 | 533 | 534 | 526 | 532 | 614,000 | 886.67 |
| 2005-09-28 | 533 | 534 | 524 | 528 | 568,000 | 880 |
| 2005-09-27 | 519 | 539 | 513 | 530 | 1,272,000 | 883.33 |
| 2005-09-26 | 513 | 516 | 511 | 513 | 282,000 | 855 |
| 2005-09-22 | 511 | 512 | 506 | 511 | 546,000 | 851.67 |
| 2005-09-21 | 516 | 516 | 510 | 514 | 405,000 | 856.67 |
| 2005-09-20 | 516 | 519 | 507 | 515 | 572,000 | 858.33 |
| 2005-09-16 | 520 | 522 | 511 | 516 | 543,000 | 860 |
| 2005-09-15 | 497 | 510 | 497 | 510 | 493,000 | 850 |
| 2005-09-14 | 502 | 505 | 496 | 497 | 247,000 | 828.33 |
| 2005-09-13 | 499 | 502 | 496 | 501 | 234,000 | 835 |
| 2005-09-12 | 510 | 514 | 493 | 496 | 378,000 | 826.67 |
| 2005-09-09 | 490 | 501 | 486 | 499 | 412,000 | 831.67 |
| 2005-09-08 | 502 | 502 | 486 | 493 | 477,000 | 821.67 |
| 2005-09-07 | 520 | 523 | 492 | 501 | 1,074,000 | 835 |
| 2005-09-06 | 531 | 536 | 511 | 516 | 1,776,000 | 860 |
| 2005-09-05 | 515 | 544 | 511 | 539 | 3,933,000 | 898.33 |
| 2005-09-02 | 520 | 528 | 503 | 510 | 6,386,000 | 850 |
| 2005-09-01 | 444 | 483 | 444 | 482 | 2,034,000 | 803.33 |
| 2005-08-31 | 447 | 447 | 442 | 442 | 138,000 | 736.67 |
| 2005-08-30 | 446 | 448 | 444 | 446 | 164,000 | 743.33 |
| 2005-08-29 | 451 | 451 | 444 | 444 | 173,000 | 740 |
| 2005-08-26 | 452 | 454 | 450 | 451 | 112,000 | 751.67 |
| 2005-08-25 | 456 | 456 | 450 | 451 | 113,000 | 751.67 |
| 2005-08-24 | 459 | 463 | 452 | 455 | 119,000 | 758.33 |
| 2005-08-23 | 457 | 463 | 457 | 459 | 298,000 | 765 |
| 2005-08-22 | 451 | 456 | 451 | 455 | 203,000 | 758.33 |
| 2005-08-19 | 456 | 457 | 452 | 452 | 177,000 | 753.33 |
| 2005-08-18 | 459 | 462 | 456 | 457 | 202,000 | 761.67 |
| 2005-08-17 | 455 | 464 | 454 | 458 | 401,000 | 763.33 |
| 2005-08-16 | 457 | 460 | 456 | 458 | 164,000 | 763.33 |
| 2005-08-15 | 458 | 459 | 455 | 457 | 257,000 | 761.67 |
| 2005-08-12 | 460 | 461 | 454 | 454 | 414,000 | 756.67 |
| 2005-08-11 | 452 | 454 | 451 | 452 | 215,000 | 753.33 |
| 2005-08-10 | 450 | 454 | 449 | 449 | 336,000 | 748.33 |
| 2005-08-09 | 446 | 462 | 443 | 447 | 954,000 | 745 |
| 2005-08-08 | 422 | 438 | 416 | 438 | 588,000 | 730 |
| 2005-08-05 | 441 | 444 | 436 | 436 | 306,000 | 726.67 |
| 2005-08-04 | 451 | 452 | 436 | 448 | 486,000 | 746.67 |
| 2005-08-03 | 465 | 466 | 450 | 452 | 397,000 | 753.33 |
| 2005-08-02 | 469 | 474 | 463 | 464 | 455,000 | 773.33 |
| 2005-08-01 | 464 | 471 | 464 | 468 | 205,000 | 780 |
| 2005-07-29 | 471 | 471 | 466 | 467 | 253,000 | 778.33 |
| 2005-07-28 | 464 | 479 | 461 | 466 | 1,306,000 | 776.67 |
| 2005-07-27 | 448 | 459 | 448 | 459 | 380,000 | 765 |
| 2005-07-26 | 453 | 453 | 445 | 448 | 291,000 | 746.67 |
| 2005-07-25 | 452 | 458 | 446 | 450 | 600,000 | 750 |
| 2005-07-22 | 458 | 460 | 450 | 453 | 317,000 | 755 |
| 2005-07-21 | 460 | 464 | 457 | 462 | 337,000 | 770 |
| 2005-07-20 | 462 | 463 | 458 | 460 | 246,000 | 766.67 |
| 2005-07-19 | 464 | 464 | 457 | 462 | 251,000 | 770 |
| 2005-07-15 | 466 | 467 | 460 | 465 | 292,000 | 775 |
| 2005-07-14 | 456 | 467 | 455 | 464 | 494,000 | 773.33 |
| 2005-07-13 | 457 | 459 | 453 | 455 | 525,000 | 758.33 |
| 2005-07-12 | 467 | 470 | 458 | 460 | 739,000 | 766.67 |
| 2005-07-11 | 465 | 468 | 461 | 467 | 949,000 | 778.33 |
| 2005-07-08 | 448 | 460 | 447 | 455 | 1,161,000 | 758.33 |
| 2005-07-07 | 445 | 449 | 443 | 449 | 425,000 | 748.33 |
| 2005-07-06 | 448 | 452 | 446 | 449 | 939,000 | 748.33 |
| 2005-07-05 | 438 | 446 | 438 | 444 | 969,000 | 740 |
| 2005-07-04 | 429 | 436 | 429 | 433 | 430,000 | 721.67 |
| 2005-07-01 | 422 | 428 | 420 | 427 | 245,000 | 711.67 |
| 2005-06-30 | 423 | 423 | 418 | 423 | 264,000 | 705 |
| 2005-06-29 | 425 | 426 | 422 | 423 | 236,000 | 705 |
| 2005-06-28 | 420 | 425 | 419 | 425 | 110,000 | 708.33 |
| 2005-06-27 | 424 | 424 | 419 | 423 | 295,000 | 705 |
| 2005-06-24 | 416 | 429 | 416 | 429 | 339,000 | 715 |
| 2005-06-23 | 427 | 428 | 424 | 425 | 242,000 | 708.33 |
| 2005-06-22 | 430 | 430 | 422 | 426 | 396,000 | 710 |
| 2005-06-21 | 438 | 439 | 431 | 432 | 295,000 | 720 |
| 2005-06-20 | 438 | 438 | 433 | 437 | 424,000 | 728.33 |
| 2005-06-17 | 432 | 441 | 431 | 438 | 1,028,000 | 730 |
| 2005-06-16 | 426 | 432 | 426 | 432 | 669,000 | 720 |
| 2005-06-15 | 421 | 427 | 421 | 426 | 498,000 | 710 |
| 2005-06-14 | 422 | 441 | 420 | 421 | 1,829,000 | 701.67 |
| 2005-06-13 | 428 | 430 | 421 | 421 | 1,030,000 | 701.67 |
| 2005-06-10 | 403 | 424 | 402 | 424 | 2,491,000 | 706.67 |
| 2005-06-09 | 404 | 405 | 400 | 401 | 196,000 | 668.33 |
| 2005-06-08 | 399 | 404 | 397 | 404 | 385,000 | 673.33 |
| 2005-06-07 | 401 | 403 | 397 | 399 | 261,000 | 665 |
| 2005-06-06 | 397 | 402 | 397 | 401 | 371,000 | 668.33 |
| 2005-06-03 | 394 | 395 | 391 | 394 | 134,000 | 656.67 |
| 2005-06-02 | 402 | 404 | 392 | 396 | 477,000 | 660 |
| 2005-06-01 | 394 | 400 | 393 | 400 | 395,000 | 666.67 |
| 2005-05-31 | 389 | 396 | 389 | 396 | 251,000 | 660 |
| 2005-05-30 | 386 | 391 | 384 | 389 | 190,000 | 648.33 |
| 2005-05-27 | 383 | 387 | 382 | 386 | 129,000 | 643.33 |
| 2005-05-26 | 378 | 382 | 377 | 381 | 152,000 | 635 |
| 2005-05-25 | 391 | 393 | 382 | 385 | 284,000 | 641.67 |
| 2005-05-24 | 402 | 403 | 392 | 395 | 606,000 | 658.33 |
| 2005-05-23 | 396 | 405 | 390 | 405 | 1,039,000 | 675 |
| 2005-05-20 | 387 | 395 | 382 | 394 | 386,000 | 656.67 |
| 2005-05-19 | 385 | 388 | 384 | 385 | 219,000 | 641.67 |
| 2005-05-18 | 381 | 385 | 377 | 377 | 191,000 | 628.33 |
| 2005-05-17 | 384 | 390 | 375 | 377 | 254,000 | 628.33 |
| 2005-05-16 | 394 | 395 | 386 | 387 | 641,000 | 645 |
| 2005-05-13 | 359 | 401 | 353 | 386 | 985,000 | 643.33 |
| 2005-05-12 | 360 | 365 | 358 | 361 | 124,000 | 601.67 |
| 2005-05-11 | 355 | 365 | 352 | 361 | 144,000 | 601.67 |
| 2005-05-10 | 355 | 358 | 352 | 358 | 94,000 | 596.67 |
| 2005-05-09 | 356 | 356 | 350 | 355 | 84,000 | 591.67 |
| 2005-05-06 | 355 | 356 | 352 | 355 | 111,000 | 591.67 |
| 2005-05-02 | 351 | 355 | 348 | 350 | 56,000 | 583.33 |
| 2005-04-28 | 343 | 350 | 343 | 349 | 84,000 | 581.67 |
| 2005-04-27 | 345 | 351 | 345 | 348 | 65,000 | 580 |
| 2005-04-26 | 350 | 350 | 346 | 349 | 54,000 | 581.67 |
| 2005-04-25 | 349 | 350 | 345 | 350 | 98,000 | 583.33 |
| 2005-04-22 | 352 | 352 | 344 | 348 | 144,000 | 580 |
| 2005-04-21 | 326 | 344 | 326 | 342 | 205,000 | 570 |
| 2005-04-20 | 348 | 349 | 342 | 346 | 174,000 | 576.67 |
| 2005-04-19 | 338 | 345 | 332 | 342 | 201,000 | 570 |
| 2005-04-18 | 333 | 335 | 326 | 330 | 373,000 | 550 |
| 2005-04-15 | 351 | 353 | 346 | 351 | 358,000 | 585 |
| 2005-04-14 | 354 | 357 | 350 | 354 | 228,000 | 590 |
| 2005-04-13 | 364 | 367 | 357 | 362 | 88,000 | 603.33 |
| 2005-04-12 | 369 | 371 | 364 | 366 | 178,000 | 610 |
| 2005-04-11 | 377 | 377 | 370 | 372 | 139,000 | 620 |
| 2005-04-08 | 380 | 380 | 375 | 379 | 247,000 | 631.67 |
| 2005-04-07 | 379 | 385 | 379 | 381 | 463,000 | 635 |
| 2005-04-06 | 376 | 382 | 373 | 382 | 268,000 | 636.67 |
| 2005-04-05 | 373 | 375 | 372 | 375 | 164,000 | 625 |
| 2005-04-04 | 370 | 380 | 370 | 375 | 139,000 | 625 |
| 2005-04-01 | 370 | 373 | 367 | 372 | 209,000 | 620 |
| 2005-03-31 | 366 | 377 | 365 | 377 | 320,000 | 628.33 |
| 2005-03-30 | 368 | 371 | 363 | 366 | 157,000 | 610 |
| 2005-03-29 | 380 | 384 | 371 | 376 | 253,000 | 626.67 |
| 2005-03-28 | 380 | 387 | 357 | 383 | 279,000 | 638.33 |
| 2005-03-25 | 398 | 401 | 391 | 395 | 447,000 | 658.33 |
| 2005-03-24 | 401 | 404 | 397 | 398 | 433,000 | 663.33 |
| 2005-03-23 | 409 | 409 | 397 | 404 | 461,000 | 673.33 |
| 2005-03-22 | 415 | 417 | 405 | 409 | 877,000 | 681.67 |
| 2005-03-18 | 400 | 410 | 398 | 410 | 1,166,000 | 683.33 |
| 2005-03-17 | 392 | 401 | 391 | 397 | 679,000 | 661.67 |
| 2005-03-16 | 389 | 399 | 386 | 399 | 497,000 | 665 |
| 2005-03-15 | 401 | 404 | 384 | 391 | 1,209,000 | 651.67 |
| 2005-03-14 | 384 | 401 | 383 | 400 | 2,897,000 | 666.67 |
| 2005-03-11 | 353 | 383 | 351 | 379 | 3,465,000 | 631.67 |
| 2005-03-10 | 352 | 353 | 351 | 351 | 164,000 | 585 |
| 2005-03-09 | 349 | 352 | 348 | 350 | 163,000 | 583.33 |
| 2005-03-08 | 351 | 351 | 348 | 348 | 140,000 | 580 |
| 2005-03-07 | 352 | 353 | 350 | 351 | 208,000 | 585 |
| 2005-03-04 | 350 | 350 | 346 | 349 | 183,000 | 581.67 |
| 2005-03-03 | 353 | 353 | 346 | 350 | 127,000 | 583.33 |
| 2005-03-02 | 349 | 354 | 348 | 353 | 250,000 | 588.33 |
| 2005-03-01 | 346 | 348 | 344 | 348 | 315,000 | 580 |
| 2005-02-28 | 339 | 348 | 338 | 345 | 291,000 | 575 |
| 2005-02-25 | 338 | 339 | 337 | 337 | 285,000 | 561.67 |
| 2005-02-24 | 333 | 337 | 333 | 337 | 173,000 | 561.67 |
| 2005-02-23 | 336 | 337 | 332 | 332 | 102,000 | 553.33 |
| 2005-02-22 | 339 | 339 | 337 | 337 | 113,000 | 561.67 |
| 2005-02-21 | 333 | 340 | 333 | 337 | 138,000 | 561.67 |
| 2005-02-18 | 330 | 335 | 328 | 332 | 143,000 | 553.33 |
| 2005-02-17 | 331 | 334 | 327 | 331 | 156,000 | 551.67 |
| 2005-02-16 | 337 | 338 | 336 | 336 | 92,000 | 560 |
| 2005-02-15 | 340 | 341 | 337 | 339 | 152,000 | 565 |
| 2005-02-14 | 343 | 344 | 341 | 342 | 114,000 | 570 |
| 2005-02-10 | 342 | 344 | 340 | 343 | 79,000 | 571.67 |
| 2005-02-09 | 340 | 344 | 340 | 343 | 195,000 | 571.67 |
| 2005-02-08 | 344 | 345 | 340 | 342 | 280,000 | 570 |
| 2005-02-07 | 339 | 343 | 335 | 343 | 266,000 | 571.67 |
| 2005-02-04 | 338 | 338 | 334 | 335 | 117,000 | 558.33 |
| 2005-02-03 | 336 | 337 | 333 | 336 | 122,000 | 560 |
| 2005-02-02 | 334 | 336 | 333 | 333 | 209,000 | 555 |
| 2005-02-01 | 336 | 337 | 332 | 333 | 122,000 | 555 |
| 2005-01-31 | 334 | 337 | 332 | 333 | 142,000 | 555 |
| 2005-01-28 | 335 | 338 | 334 | 334 | 267,000 | 556.67 |
| 2005-01-27 | 335 | 335 | 332 | 334 | 121,000 | 556.67 |
| 2005-01-26 | 331 | 337 | 331 | 334 | 351,000 | 556.67 |
| 2005-01-25 | 328 | 329 | 326 | 329 | 89,000 | 548.33 |
| 2005-01-24 | 326 | 329 | 326 | 328 | 99,000 | 546.67 |
| 2005-01-21 | 325 | 329 | 323 | 327 | 137,000 | 545 |
| 2005-01-20 | 330 | 330 | 326 | 329 | 208,000 | 548.33 |
| 2005-01-19 | 327 | 334 | 327 | 331 | 657,000 | 551.67 |
| 2005-01-18 | 324 | 324 | 321 | 322 | 115,000 | 536.67 |
| 2005-01-17 | 324 | 327 | 323 | 324 | 265,000 | 540 |
| 2005-01-14 | 316 | 322 | 314 | 320 | 129,000 | 533.33 |
| 2005-01-13 | 320 | 320 | 318 | 320 | 119,000 | 533.33 |
| 2005-01-12 | 323 | 323 | 318 | 321 | 135,000 | 535 |
| 2005-01-11 | 325 | 325 | 323 | 323 | 203,000 | 538.33 |
| 2005-01-07 | 327 | 327 | 322 | 324 | 237,000 | 540 |
| 2005-01-06 | 319 | 327 | 317 | 324 | 466,000 | 540 |
| 2005-01-05 | 314 | 319 | 314 | 317 | 176,000 | 528.33 |
| 2005-01-04 | 314 | 314 | 311 | 314 | 30,000 | 523.33 |
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
