8059 第一実業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 560 | 562 | 557 | 562 | 50,000 | 936.67 |
| 2006-12-28 | 563 | 563 | 557 | 561 | 98,000 | 935 |
| 2006-12-27 | 557 | 564 | 555 | 560 | 182,000 | 933.33 |
| 2006-12-26 | 542 | 551 | 542 | 551 | 42,000 | 918.33 |
| 2006-12-25 | 557 | 557 | 547 | 547 | 149,000 | 911.67 |
| 2006-12-22 | 561 | 561 | 556 | 557 | 122,000 | 928.33 |
| 2006-12-21 | 559 | 565 | 555 | 559 | 190,000 | 931.67 |
| 2006-12-20 | 555 | 559 | 553 | 558 | 170,000 | 930 |
| 2006-12-19 | 562 | 562 | 554 | 555 | 132,000 | 925 |
| 2006-12-18 | 562 | 566 | 562 | 564 | 84,000 | 940 |
| 2006-12-15 | 567 | 567 | 560 | 560 | 117,000 | 933.33 |
| 2006-12-14 | 556 | 560 | 553 | 559 | 94,000 | 931.67 |
| 2006-12-13 | 561 | 561 | 550 | 556 | 149,000 | 926.67 |
| 2006-12-12 | 553 | 560 | 553 | 558 | 188,000 | 930 |
| 2006-12-11 | 543 | 552 | 539 | 551 | 176,000 | 918.33 |
| 2006-12-08 | 546 | 549 | 543 | 543 | 125,000 | 905 |
| 2006-12-07 | 549 | 550 | 546 | 547 | 136,000 | 911.67 |
| 2006-12-06 | 541 | 547 | 540 | 546 | 165,000 | 910 |
| 2006-12-05 | 540 | 544 | 537 | 540 | 126,000 | 900 |
| 2006-12-04 | 536 | 539 | 532 | 539 | 88,000 | 898.33 |
| 2006-12-01 | 532 | 536 | 529 | 535 | 93,000 | 891.67 |
| 2006-11-30 | 536 | 538 | 528 | 531 | 110,000 | 885 |
| 2006-11-29 | 519 | 533 | 519 | 533 | 176,000 | 888.33 |
| 2006-11-28 | 510 | 519 | 508 | 519 | 89,000 | 865 |
| 2006-11-27 | 503 | 516 | 503 | 516 | 85,000 | 860 |
| 2006-11-24 | 508 | 508 | 505 | 507 | 88,000 | 845 |
| 2006-11-22 | 501 | 509 | 501 | 508 | 176,000 | 846.67 |
| 2006-11-21 | 502 | 506 | 501 | 501 | 106,000 | 835 |
| 2006-11-20 | 527 | 530 | 509 | 510 | 179,000 | 850 |
| 2006-11-17 | 533 | 533 | 524 | 525 | 84,000 | 875 |
| 2006-11-16 | 534 | 541 | 534 | 536 | 109,000 | 893.33 |
| 2006-11-15 | 547 | 547 | 533 | 533 | 162,000 | 888.33 |
| 2006-11-14 | 531 | 548 | 530 | 545 | 188,000 | 908.33 |
| 2006-11-13 | 536 | 536 | 518 | 522 | 145,000 | 870 |
| 2006-11-10 | 536 | 548 | 533 | 536 | 368,000 | 893.33 |
| 2006-11-09 | 552 | 563 | 543 | 546 | 367,000 | 910 |
| 2006-11-08 | 555 | 555 | 549 | 551 | 135,000 | 918.33 |
| 2006-11-07 | 557 | 560 | 554 | 557 | 76,000 | 928.33 |
| 2006-11-06 | 554 | 559 | 551 | 554 | 102,000 | 923.33 |
| 2006-11-02 | 545 | 560 | 545 | 554 | 136,000 | 923.33 |
| 2006-11-01 | 550 | 552 | 548 | 551 | 153,000 | 918.33 |
| 2006-10-31 | 556 | 562 | 552 | 559 | 228,000 | 931.67 |
| 2006-10-30 | 554 | 554 | 545 | 545 | 220,000 | 908.33 |
| 2006-10-27 | 560 | 563 | 557 | 557 | 179,000 | 928.33 |
| 2006-10-26 | 557 | 560 | 553 | 557 | 122,000 | 928.33 |
| 2006-10-25 | 560 | 565 | 555 | 556 | 183,000 | 926.67 |
| 2006-10-24 | 559 | 562 | 557 | 559 | 141,000 | 931.67 |
| 2006-10-23 | 555 | 557 | 553 | 556 | 96,000 | 926.67 |
| 2006-10-20 | 553 | 554 | 548 | 554 | 92,000 | 923.33 |
| 2006-10-19 | 553 | 554 | 548 | 553 | 141,000 | 921.67 |
| 2006-10-18 | 556 | 558 | 552 | 554 | 67,000 | 923.33 |
| 2006-10-17 | 560 | 566 | 554 | 561 | 111,000 | 935 |
| 2006-10-16 | 539 | 557 | 538 | 554 | 107,000 | 923.33 |
| 2006-10-13 | 532 | 537 | 527 | 536 | 123,000 | 893.33 |
| 2006-10-12 | 525 | 535 | 520 | 527 | 122,000 | 878.33 |
| 2006-10-11 | 541 | 545 | 525 | 529 | 96,000 | 881.67 |
| 2006-10-10 | 540 | 551 | 536 | 544 | 117,000 | 906.67 |
| 2006-10-06 | 552 | 555 | 547 | 552 | 112,000 | 920 |
| 2006-10-05 | 564 | 564 | 548 | 558 | 89,000 | 930 |
| 2006-10-04 | 560 | 571 | 544 | 548 | 163,000 | 913.33 |
| 2006-10-03 | 573 | 573 | 562 | 566 | 111,000 | 943.33 |
| 2006-10-02 | 552 | 572 | 552 | 572 | 154,000 | 953.33 |
| 2006-09-29 | 560 | 561 | 552 | 559 | 81,000 | 931.67 |
| 2006-09-28 | 555 | 562 | 550 | 560 | 83,000 | 933.33 |
| 2006-09-27 | 545 | 556 | 540 | 556 | 92,000 | 926.67 |
| 2006-09-26 | 539 | 543 | 535 | 538 | 74,000 | 896.67 |
| 2006-09-25 | 533 | 539 | 510 | 533 | 166,000 | 888.33 |
| 2006-09-22 | 542 | 547 | 542 | 543 | 90,000 | 905 |
| 2006-09-21 | 560 | 560 | 540 | 550 | 74,000 | 916.67 |
| 2006-09-20 | 552 | 554 | 546 | 550 | 60,000 | 916.67 |
| 2006-09-19 | 556 | 565 | 555 | 555 | 51,000 | 925 |
| 2006-09-15 | 555 | 575 | 553 | 560 | 46,000 | 933.33 |
| 2006-09-14 | 549 | 561 | 544 | 556 | 66,000 | 926.67 |
| 2006-09-13 | 567 | 570 | 551 | 553 | 84,000 | 921.67 |
| 2006-09-12 | 576 | 582 | 562 | 563 | 119,000 | 938.33 |
| 2006-09-11 | 575 | 582 | 575 | 575 | 78,000 | 958.33 |
| 2006-09-08 | 572 | 580 | 572 | 579 | 89,000 | 965 |
| 2006-09-07 | 581 | 582 | 578 | 578 | 72,000 | 963.33 |
| 2006-09-06 | 595 | 595 | 585 | 588 | 47,000 | 980 |
| 2006-09-05 | 593 | 593 | 588 | 592 | 70,000 | 986.67 |
| 2006-09-04 | 582 | 590 | 580 | 589 | 97,000 | 981.67 |
| 2006-09-01 | 568 | 578 | 568 | 574 | 73,000 | 956.67 |
| 2006-08-31 | 565 | 582 | 565 | 576 | 110,000 | 960 |
| 2006-08-30 | 572 | 575 | 560 | 562 | 114,000 | 936.67 |
| 2006-08-29 | 581 | 581 | 569 | 572 | 125,000 | 953.33 |
| 2006-08-28 | 595 | 595 | 578 | 578 | 62,000 | 963.33 |
| 2006-08-25 | 597 | 598 | 591 | 591 | 84,000 | 985 |
| 2006-08-24 | 600 | 602 | 596 | 598 | 68,000 | 996.67 |
| 2006-08-23 | 605 | 605 | 598 | 601 | 48,000 | 1,001.67 |
| 2006-08-22 | 597 | 607 | 596 | 607 | 94,000 | 1,011.67 |
| 2006-08-21 | 598 | 602 | 597 | 597 | 67,000 | 995 |
| 2006-08-18 | 600 | 604 | 595 | 597 | 129,000 | 995 |
| 2006-08-17 | 598 | 606 | 597 | 601 | 264,000 | 1,001.67 |
| 2006-08-16 | 592 | 595 | 588 | 595 | 138,000 | 991.67 |
| 2006-08-15 | 588 | 591 | 585 | 590 | 89,000 | 983.33 |
| 2006-08-14 | 591 | 592 | 583 | 588 | 74,000 | 980 |
| 2006-08-11 | 589 | 591 | 586 | 588 | 90,000 | 980 |
| 2006-08-10 | 580 | 592 | 577 | 589 | 114,000 | 981.67 |
| 2006-08-09 | 575 | 585 | 573 | 585 | 140,000 | 975 |
| 2006-08-08 | 577 | 579 | 566 | 575 | 137,000 | 958.33 |
| 2006-08-07 | 585 | 594 | 572 | 576 | 396,000 | 960 |
| 2006-08-04 | 580 | 580 | 565 | 578 | 132,000 | 963.33 |
| 2006-08-03 | 575 | 583 | 570 | 580 | 175,000 | 966.67 |
| 2006-08-02 | 564 | 575 | 560 | 571 | 140,000 | 951.67 |
| 2006-08-01 | 561 | 569 | 561 | 566 | 108,000 | 943.33 |
| 2006-07-31 | 562 | 565 | 558 | 561 | 190,000 | 935 |
| 2006-07-28 | 535 | 550 | 534 | 548 | 119,000 | 913.33 |
| 2006-07-27 | 533 | 548 | 533 | 542 | 165,000 | 903.33 |
| 2006-07-26 | 551 | 553 | 532 | 540 | 118,000 | 900 |
| 2006-07-25 | 547 | 552 | 544 | 546 | 50,000 | 910 |
| 2006-07-24 | 545 | 548 | 531 | 537 | 175,000 | 895 |
| 2006-07-21 | 550 | 562 | 541 | 555 | 151,000 | 925 |
| 2006-07-20 | 550 | 550 | 533 | 548 | 158,000 | 913.33 |
| 2006-07-19 | 515 | 537 | 511 | 520 | 204,000 | 866.67 |
| 2006-07-18 | 547 | 547 | 515 | 529 | 231,000 | 881.67 |
| 2006-07-14 | 565 | 565 | 549 | 552 | 116,000 | 920 |
| 2006-07-13 | 562 | 572 | 557 | 565 | 91,000 | 941.67 |
| 2006-07-12 | 578 | 582 | 562 | 568 | 145,000 | 946.67 |
| 2006-07-11 | 586 | 590 | 576 | 579 | 168,000 | 965 |
| 2006-07-10 | 560 | 585 | 552 | 582 | 248,000 | 970 |
| 2006-07-07 | 586 | 586 | 574 | 575 | 57,000 | 958.33 |
| 2006-07-06 | 585 | 588 | 576 | 581 | 165,000 | 968.33 |
| 2006-07-05 | 595 | 597 | 590 | 593 | 130,000 | 988.33 |
| 2006-07-04 | 599 | 603 | 595 | 598 | 184,000 | 996.67 |
| 2006-07-03 | 591 | 596 | 590 | 594 | 93,000 | 990 |
| 2006-06-30 | 596 | 596 | 588 | 592 | 240,000 | 986.67 |
| 2006-06-29 | 580 | 587 | 575 | 587 | 193,000 | 978.33 |
| 2006-06-28 | 571 | 575 | 566 | 570 | 79,000 | 950 |
| 2006-06-27 | 578 | 580 | 570 | 578 | 155,000 | 963.33 |
| 2006-06-26 | 566 | 574 | 564 | 572 | 76,000 | 953.33 |
| 2006-06-23 | 569 | 572 | 563 | 571 | 66,000 | 951.67 |
| 2006-06-22 | 567 | 576 | 560 | 576 | 139,000 | 960 |
| 2006-06-21 | 575 | 575 | 550 | 557 | 235,000 | 928.33 |
| 2006-06-20 | 562 | 576 | 562 | 567 | 254,000 | 945 |
| 2006-06-19 | 562 | 575 | 560 | 570 | 329,000 | 950 |
| 2006-06-16 | 562 | 562 | 554 | 556 | 277,000 | 926.67 |
| 2006-06-15 | 530 | 537 | 526 | 537 | 248,000 | 895 |
| 2006-06-14 | 500 | 519 | 498 | 515 | 248,000 | 858.33 |
| 2006-06-13 | 518 | 520 | 505 | 510 | 249,000 | 850 |
| 2006-06-12 | 503 | 530 | 499 | 526 | 374,000 | 876.67 |
| 2006-06-09 | 496 | 520 | 486 | 509 | 885,000 | 848.33 |
| 2006-06-08 | 511 | 518 | 493 | 496 | 685,000 | 826.67 |
| 2006-06-07 | 558 | 566 | 525 | 529 | 489,000 | 881.67 |
| 2006-06-06 | 572 | 574 | 564 | 565 | 184,000 | 941.67 |
| 2006-06-05 | 592 | 592 | 576 | 583 | 212,000 | 971.67 |
| 2006-06-02 | 562 | 582 | 550 | 582 | 311,000 | 970 |
| 2006-06-01 | 587 | 590 | 572 | 572 | 293,000 | 953.33 |
| 2006-05-31 | 584 | 604 | 580 | 588 | 347,000 | 980 |
| 2006-05-30 | 617 | 618 | 605 | 607 | 190,000 | 1,011.67 |
| 2006-05-29 | 614 | 624 | 608 | 614 | 150,000 | 1,023.33 |
| 2006-05-26 | 606 | 616 | 604 | 611 | 95,000 | 1,018.33 |
| 2006-05-25 | 613 | 614 | 601 | 601 | 131,000 | 1,001.67 |
| 2006-05-24 | 599 | 613 | 599 | 611 | 114,000 | 1,018.33 |
| 2006-05-23 | 620 | 621 | 602 | 606 | 210,000 | 1,010 |
| 2006-05-22 | 646 | 649 | 629 | 630 | 120,000 | 1,050 |
| 2006-05-19 | 622 | 636 | 622 | 636 | 178,000 | 1,060 |
| 2006-05-18 | 610 | 635 | 610 | 632 | 125,000 | 1,053.33 |
| 2006-05-17 | 630 | 641 | 622 | 640 | 151,000 | 1,066.67 |
| 2006-05-16 | 653 | 653 | 627 | 632 | 271,000 | 1,053.33 |
| 2006-05-15 | 652 | 653 | 641 | 653 | 370,000 | 1,088.33 |
| 2006-05-12 | 612 | 654 | 593 | 654 | 578,000 | 1,090 |
| 2006-05-11 | 641 | 645 | 621 | 633 | 194,000 | 1,055 |
| 2006-05-10 | 648 | 649 | 639 | 641 | 169,000 | 1,068.33 |
| 2006-05-09 | 655 | 655 | 646 | 649 | 158,000 | 1,081.67 |
| 2006-05-08 | 663 | 663 | 650 | 657 | 224,000 | 1,095 |
| 2006-05-02 | 656 | 663 | 655 | 658 | 176,000 | 1,096.67 |
| 2006-05-01 | 666 | 669 | 655 | 660 | 176,000 | 1,100 |
| 2006-04-28 | 657 | 666 | 650 | 660 | 259,000 | 1,100 |
| 2006-04-27 | 652 | 659 | 652 | 657 | 113,000 | 1,095 |
| 2006-04-26 | 652 | 657 | 651 | 655 | 99,000 | 1,091.67 |
| 2006-04-25 | 641 | 663 | 637 | 662 | 187,000 | 1,103.33 |
| 2006-04-24 | 669 | 671 | 650 | 651 | 269,000 | 1,085 |
| 2006-04-21 | 681 | 681 | 663 | 672 | 512,000 | 1,120 |
| 2006-04-20 | 672 | 686 | 672 | 685 | 1,421,000 | 1,141.67 |
| 2006-04-19 | 645 | 668 | 643 | 664 | 603,000 | 1,106.67 |
| 2006-04-18 | 630 | 644 | 623 | 643 | 128,000 | 1,071.67 |
| 2006-04-17 | 648 | 648 | 634 | 639 | 145,000 | 1,065 |
| 2006-04-14 | 645 | 652 | 644 | 646 | 205,000 | 1,076.67 |
| 2006-04-13 | 645 | 645 | 639 | 642 | 101,000 | 1,070 |
| 2006-04-12 | 646 | 648 | 640 | 643 | 223,000 | 1,071.67 |
| 2006-04-11 | 645 | 648 | 643 | 646 | 152,000 | 1,076.67 |
| 2006-04-10 | 636 | 648 | 636 | 643 | 190,000 | 1,071.67 |
| 2006-04-07 | 632 | 641 | 631 | 637 | 127,000 | 1,061.67 |
| 2006-04-06 | 640 | 645 | 635 | 635 | 132,000 | 1,058.33 |
| 2006-04-05 | 657 | 657 | 635 | 639 | 304,000 | 1,065 |
| 2006-04-04 | 653 | 658 | 649 | 652 | 283,000 | 1,086.67 |
| 2006-04-03 | 645 | 655 | 640 | 650 | 257,000 | 1,083.33 |
| 2006-03-31 | 645 | 647 | 643 | 644 | 160,000 | 1,073.33 |
| 2006-03-30 | 638 | 643 | 632 | 643 | 247,000 | 1,071.67 |
| 2006-03-29 | 628 | 636 | 626 | 632 | 150,000 | 1,053.33 |
| 2006-03-28 | 633 | 636 | 623 | 634 | 241,000 | 1,056.67 |
| 2006-03-27 | 644 | 644 | 639 | 643 | 240,000 | 1,071.67 |
| 2006-03-24 | 639 | 644 | 633 | 638 | 197,000 | 1,063.33 |
| 2006-03-23 | 641 | 649 | 638 | 639 | 269,000 | 1,065 |
| 2006-03-22 | 636 | 639 | 628 | 635 | 297,000 | 1,058.33 |
| 2006-03-20 | 633 | 638 | 625 | 634 | 321,000 | 1,056.67 |
| 2006-03-17 | 637 | 637 | 629 | 633 | 134,000 | 1,055 |
| 2006-03-16 | 635 | 640 | 632 | 634 | 96,000 | 1,056.67 |
| 2006-03-15 | 641 | 643 | 635 | 635 | 150,000 | 1,058.33 |
| 2006-03-14 | 650 | 650 | 636 | 637 | 221,000 | 1,061.67 |
| 2006-03-13 | 651 | 657 | 639 | 647 | 284,000 | 1,078.33 |
| 2006-03-10 | 624 | 647 | 614 | 637 | 348,000 | 1,061.67 |
| 2006-03-09 | 590 | 614 | 590 | 614 | 169,000 | 1,023.33 |
| 2006-03-08 | 600 | 610 | 595 | 600 | 191,000 | 1,000 |
| 2006-03-07 | 625 | 625 | 615 | 618 | 71,000 | 1,030 |
| 2006-03-06 | 602 | 618 | 589 | 615 | 119,000 | 1,025 |
| 2006-03-03 | 612 | 618 | 596 | 599 | 206,000 | 998.33 |
| 2006-03-02 | 634 | 635 | 612 | 612 | 122,000 | 1,020 |
| 2006-03-01 | 636 | 636 | 625 | 625 | 188,000 | 1,041.67 |
| 2006-02-28 | 660 | 660 | 630 | 636 | 226,000 | 1,060 |
| 2006-02-27 | 643 | 658 | 636 | 649 | 183,000 | 1,081.67 |
| 2006-02-24 | 643 | 651 | 632 | 643 | 160,000 | 1,071.67 |
| 2006-02-23 | 620 | 640 | 620 | 635 | 197,000 | 1,058.33 |
| 2006-02-22 | 607 | 623 | 595 | 612 | 251,000 | 1,020 |
| 2006-02-21 | 556 | 598 | 556 | 587 | 364,000 | 978.33 |
| 2006-02-20 | 539 | 590 | 539 | 566 | 744,000 | 943.33 |
| 2006-02-17 | 615 | 634 | 601 | 609 | 201,000 | 1,015 |
| 2006-02-16 | 625 | 634 | 604 | 613 | 325,000 | 1,021.67 |
| 2006-02-15 | 650 | 652 | 625 | 634 | 389,000 | 1,056.67 |
| 2006-02-14 | 611 | 638 | 592 | 635 | 402,000 | 1,058.33 |
| 2006-02-13 | 663 | 664 | 615 | 640 | 508,000 | 1,066.67 |
| 2006-02-10 | 686 | 690 | 651 | 669 | 325,000 | 1,115 |
| 2006-02-09 | 709 | 714 | 686 | 689 | 323,000 | 1,148.33 |
| 2006-02-08 | 707 | 718 | 693 | 695 | 445,000 | 1,158.33 |
| 2006-02-07 | 735 | 745 | 732 | 737 | 476,000 | 1,228.33 |
| 2006-02-06 | 739 | 748 | 732 | 733 | 387,000 | 1,221.67 |
| 2006-02-03 | 725 | 737 | 718 | 735 | 544,000 | 1,225 |
| 2006-02-02 | 726 | 740 | 717 | 721 | 1,232,000 | 1,201.67 |
| 2006-02-01 | 703 | 720 | 697 | 718 | 907,000 | 1,196.67 |
| 2006-01-31 | 688 | 703 | 688 | 695 | 455,000 | 1,158.33 |
| 2006-01-30 | 698 | 698 | 685 | 687 | 365,000 | 1,145 |
| 2006-01-27 | 676 | 689 | 668 | 683 | 543,000 | 1,138.33 |
| 2006-01-26 | 646 | 657 | 646 | 656 | 242,000 | 1,093.33 |
| 2006-01-25 | 648 | 657 | 638 | 649 | 300,000 | 1,081.67 |
| 2006-01-24 | 632 | 660 | 632 | 642 | 264,000 | 1,070 |
| 2006-01-23 | 618 | 638 | 618 | 624 | 370,000 | 1,040 |
| 2006-01-20 | 665 | 680 | 647 | 658 | 524,000 | 1,096.67 |
| 2006-01-19 | 609 | 665 | 609 | 657 | 500,000 | 1,095 |
| 2006-01-18 | 670 | 671 | 586 | 619 | 698,000 | 1,031.67 |
| 2006-01-17 | 678 | 716 | 675 | 675 | 575,000 | 1,125 |
| 2006-01-16 | 698 | 704 | 685 | 694 | 410,000 | 1,156.67 |
| 2006-01-13 | 713 | 716 | 701 | 705 | 516,000 | 1,175 |
| 2006-01-12 | 698 | 725 | 697 | 719 | 1,430,000 | 1,198.33 |
| 2006-01-11 | 698 | 698 | 671 | 690 | 1,027,000 | 1,150 |
| 2006-01-10 | 688 | 705 | 671 | 698 | 1,865,000 | 1,163.33 |
| 2006-01-06 | 627 | 701 | 624 | 673 | 4,095,000 | 1,121.67 |
| 2006-01-05 | 595 | 618 | 593 | 617 | 902,000 | 1,028.33 |
| 2006-01-04 | 589 | 595 | 578 | 589 | 248,000 | 981.67 |
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
