8059 第一実業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 479 | 480 | 476 | 480 | 53,000 | 800 |
| 2007-12-27 | 485 | 490 | 485 | 487 | 66,000 | 811.67 |
| 2007-12-26 | 483 | 490 | 480 | 489 | 109,000 | 815 |
| 2007-12-25 | 490 | 490 | 476 | 478 | 148,000 | 796.67 |
| 2007-12-21 | 473 | 478 | 467 | 478 | 117,000 | 796.67 |
| 2007-12-20 | 481 | 482 | 473 | 473 | 120,000 | 788.33 |
| 2007-12-19 | 486 | 490 | 482 | 482 | 127,000 | 803.33 |
| 2007-12-18 | 476 | 486 | 474 | 486 | 183,000 | 810 |
| 2007-12-17 | 491 | 498 | 488 | 488 | 109,000 | 813.33 |
| 2007-12-14 | 502 | 511 | 499 | 500 | 211,000 | 833.33 |
| 2007-12-13 | 516 | 518 | 506 | 506 | 177,000 | 843.33 |
| 2007-12-12 | 505 | 515 | 503 | 515 | 180,000 | 858.33 |
| 2007-12-11 | 510 | 514 | 508 | 512 | 155,000 | 853.33 |
| 2007-12-10 | 505 | 508 | 503 | 504 | 98,000 | 840 |
| 2007-12-07 | 503 | 508 | 502 | 505 | 128,000 | 841.67 |
| 2007-12-06 | 499 | 501 | 489 | 497 | 130,000 | 828.33 |
| 2007-12-05 | 494 | 494 | 488 | 494 | 109,000 | 823.33 |
| 2007-12-04 | 504 | 506 | 494 | 496 | 185,000 | 826.67 |
| 2007-12-03 | 517 | 517 | 503 | 508 | 180,000 | 846.67 |
| 2007-11-30 | 502 | 517 | 500 | 512 | 264,000 | 853.33 |
| 2007-11-29 | 503 | 505 | 499 | 501 | 187,000 | 835 |
| 2007-11-28 | 498 | 503 | 492 | 493 | 136,000 | 821.67 |
| 2007-11-27 | 490 | 499 | 488 | 496 | 155,000 | 826.67 |
| 2007-11-26 | 499 | 504 | 491 | 500 | 192,000 | 833.33 |
| 2007-11-22 | 486 | 491 | 478 | 489 | 170,000 | 815 |
| 2007-11-21 | 517 | 517 | 496 | 496 | 104,000 | 826.67 |
| 2007-11-20 | 488 | 509 | 478 | 507 | 211,000 | 845 |
| 2007-11-19 | 516 | 516 | 501 | 502 | 105,000 | 836.67 |
| 2007-11-16 | 515 | 519 | 511 | 515 | 97,000 | 858.33 |
| 2007-11-15 | 524 | 538 | 524 | 533 | 104,000 | 888.33 |
| 2007-11-14 | 528 | 530 | 517 | 524 | 104,000 | 873.33 |
| 2007-11-13 | 513 | 523 | 499 | 503 | 173,000 | 838.33 |
| 2007-11-12 | 523 | 528 | 503 | 511 | 197,000 | 851.67 |
| 2007-11-09 | 532 | 546 | 526 | 531 | 186,000 | 885 |
| 2007-11-08 | 558 | 558 | 530 | 537 | 161,000 | 895 |
| 2007-11-07 | 579 | 579 | 566 | 567 | 84,000 | 945 |
| 2007-11-06 | 562 | 576 | 562 | 575 | 72,000 | 958.33 |
| 2007-11-05 | 588 | 591 | 564 | 564 | 142,000 | 940 |
| 2007-11-02 | 579 | 589 | 579 | 584 | 75,000 | 973.33 |
| 2007-11-01 | 597 | 599 | 592 | 594 | 83,000 | 990 |
| 2007-10-31 | 586 | 592 | 580 | 587 | 136,000 | 978.33 |
| 2007-10-30 | 566 | 593 | 566 | 592 | 270,000 | 986.67 |
| 2007-10-29 | 567 | 572 | 567 | 570 | 184,000 | 950 |
| 2007-10-26 | 557 | 566 | 557 | 565 | 105,000 | 941.67 |
| 2007-10-25 | 568 | 576 | 560 | 563 | 138,000 | 938.33 |
| 2007-10-24 | 568 | 586 | 568 | 578 | 88,000 | 963.33 |
| 2007-10-23 | 567 | 581 | 565 | 577 | 186,000 | 961.67 |
| 2007-10-22 | 550 | 566 | 550 | 563 | 134,000 | 938.33 |
| 2007-10-19 | 578 | 582 | 574 | 576 | 132,000 | 960 |
| 2007-10-18 | 577 | 590 | 576 | 589 | 85,000 | 981.67 |
| 2007-10-17 | 581 | 585 | 570 | 577 | 138,000 | 961.67 |
| 2007-10-16 | 600 | 601 | 587 | 587 | 115,000 | 978.33 |
| 2007-10-15 | 602 | 608 | 597 | 600 | 102,000 | 1,000 |
| 2007-10-12 | 606 | 607 | 601 | 602 | 133,000 | 1,003.33 |
| 2007-10-11 | 603 | 612 | 599 | 611 | 176,000 | 1,018.33 |
| 2007-10-10 | 611 | 611 | 602 | 602 | 156,000 | 1,003.33 |
| 2007-10-09 | 594 | 605 | 594 | 601 | 209,000 | 1,001.67 |
| 2007-10-05 | 577 | 587 | 577 | 586 | 188,000 | 976.67 |
| 2007-10-04 | 578 | 581 | 570 | 571 | 76,000 | 951.67 |
| 2007-10-03 | 571 | 579 | 566 | 579 | 77,000 | 965 |
| 2007-10-02 | 567 | 572 | 567 | 572 | 83,000 | 953.33 |
| 2007-10-01 | 570 | 570 | 560 | 564 | 83,000 | 940 |
| 2007-09-28 | 582 | 582 | 566 | 567 | 154,000 | 945 |
| 2007-09-27 | 568 | 583 | 568 | 581 | 111,000 | 968.33 |
| 2007-09-26 | 558 | 568 | 558 | 568 | 81,000 | 946.67 |
| 2007-09-25 | 560 | 563 | 552 | 563 | 97,000 | 938.33 |
| 2007-09-21 | 555 | 560 | 554 | 560 | 128,000 | 933.33 |
| 2007-09-20 | 559 | 563 | 555 | 558 | 171,000 | 930 |
| 2007-09-19 | 538 | 554 | 538 | 554 | 178,000 | 923.33 |
| 2007-09-18 | 536 | 536 | 526 | 529 | 110,000 | 881.67 |
| 2007-09-14 | 530 | 540 | 530 | 535 | 165,000 | 891.67 |
| 2007-09-13 | 542 | 549 | 534 | 536 | 150,000 | 893.33 |
| 2007-09-12 | 553 | 558 | 541 | 546 | 159,000 | 910 |
| 2007-09-11 | 534 | 548 | 527 | 543 | 235,000 | 905 |
| 2007-09-10 | 544 | 545 | 533 | 543 | 116,000 | 905 |
| 2007-09-07 | 545 | 557 | 542 | 551 | 113,000 | 918.33 |
| 2007-09-06 | 545 | 553 | 535 | 553 | 158,000 | 921.67 |
| 2007-09-05 | 573 | 573 | 551 | 552 | 159,000 | 920 |
| 2007-09-04 | 565 | 571 | 557 | 570 | 105,000 | 950 |
| 2007-09-03 | 575 | 575 | 568 | 573 | 60,000 | 955 |
| 2007-08-31 | 554 | 577 | 554 | 577 | 143,000 | 961.67 |
| 2007-08-30 | 559 | 560 | 552 | 554 | 104,000 | 923.33 |
| 2007-08-29 | 530 | 553 | 530 | 546 | 174,000 | 910 |
| 2007-08-28 | 563 | 563 | 556 | 560 | 67,000 | 933.33 |
| 2007-08-27 | 568 | 571 | 561 | 563 | 112,000 | 938.33 |
| 2007-08-24 | 561 | 565 | 555 | 561 | 103,000 | 935 |
| 2007-08-23 | 548 | 562 | 548 | 561 | 119,000 | 935 |
| 2007-08-22 | 545 | 545 | 536 | 542 | 167,000 | 903.33 |
| 2007-08-21 | 536 | 552 | 536 | 548 | 210,000 | 913.33 |
| 2007-08-20 | 536 | 539 | 525 | 530 | 289,000 | 883.33 |
| 2007-08-17 | 546 | 563 | 503 | 506 | 337,000 | 843.33 |
| 2007-08-16 | 551 | 557 | 537 | 554 | 275,000 | 923.33 |
| 2007-08-15 | 561 | 572 | 560 | 565 | 219,000 | 941.67 |
| 2007-08-14 | 562 | 586 | 562 | 585 | 258,000 | 975 |
| 2007-08-13 | 541 | 568 | 541 | 563 | 286,000 | 938.33 |
| 2007-08-10 | 538 | 550 | 529 | 537 | 312,000 | 895 |
| 2007-08-09 | 580 | 581 | 538 | 557 | 650,000 | 928.33 |
| 2007-08-08 | 597 | 603 | 576 | 577 | 441,000 | 961.67 |
| 2007-08-07 | 619 | 619 | 596 | 597 | 302,000 | 995 |
| 2007-08-06 | 618 | 624 | 611 | 621 | 176,000 | 1,035 |
| 2007-08-03 | 620 | 624 | 612 | 621 | 196,000 | 1,035 |
| 2007-08-02 | 624 | 624 | 605 | 616 | 238,000 | 1,026.67 |
| 2007-08-01 | 631 | 636 | 609 | 611 | 270,000 | 1,018.33 |
| 2007-07-31 | 636 | 639 | 631 | 634 | 206,000 | 1,056.67 |
| 2007-07-30 | 599 | 632 | 599 | 629 | 230,000 | 1,048.33 |
| 2007-07-27 | 595 | 620 | 594 | 609 | 344,000 | 1,015 |
| 2007-07-26 | 641 | 641 | 611 | 620 | 265,000 | 1,033.33 |
| 2007-07-25 | 627 | 644 | 627 | 643 | 230,000 | 1,071.67 |
| 2007-07-24 | 657 | 657 | 642 | 646 | 174,000 | 1,076.67 |
| 2007-07-23 | 653 | 654 | 647 | 651 | 180,000 | 1,085 |
| 2007-07-20 | 659 | 665 | 658 | 659 | 213,000 | 1,098.33 |
| 2007-07-19 | 664 | 664 | 652 | 658 | 216,000 | 1,096.67 |
| 2007-07-18 | 673 | 673 | 650 | 657 | 409,000 | 1,095 |
| 2007-07-17 | 663 | 675 | 658 | 668 | 345,000 | 1,113.33 |
| 2007-07-13 | 682 | 685 | 664 | 668 | 406,000 | 1,113.33 |
| 2007-07-12 | 672 | 680 | 671 | 674 | 361,000 | 1,123.33 |
| 2007-07-11 | 665 | 670 | 662 | 666 | 289,000 | 1,110 |
| 2007-07-10 | 679 | 679 | 666 | 674 | 252,000 | 1,123.33 |
| 2007-07-09 | 683 | 685 | 674 | 679 | 533,000 | 1,131.67 |
| 2007-07-06 | 660 | 674 | 658 | 674 | 451,000 | 1,123.33 |
| 2007-07-05 | 673 | 674 | 663 | 666 | 685,000 | 1,110 |
| 2007-07-04 | 640 | 677 | 640 | 673 | 2,221,000 | 1,121.67 |
| 2007-07-03 | 636 | 638 | 629 | 634 | 286,000 | 1,056.67 |
| 2007-07-02 | 637 | 638 | 633 | 634 | 140,000 | 1,056.67 |
| 2007-06-29 | 635 | 637 | 632 | 636 | 159,000 | 1,060 |
| 2007-06-28 | 630 | 635 | 627 | 635 | 275,000 | 1,058.33 |
| 2007-06-27 | 634 | 638 | 624 | 628 | 307,000 | 1,046.67 |
| 2007-06-26 | 628 | 632 | 627 | 632 | 256,000 | 1,053.33 |
| 2007-06-25 | 622 | 632 | 621 | 626 | 309,000 | 1,043.33 |
| 2007-06-22 | 630 | 630 | 623 | 626 | 115,000 | 1,043.33 |
| 2007-06-21 | 617 | 629 | 617 | 629 | 201,000 | 1,048.33 |
| 2007-06-20 | 626 | 626 | 618 | 618 | 219,000 | 1,030 |
| 2007-06-19 | 625 | 628 | 621 | 625 | 128,000 | 1,041.67 |
| 2007-06-18 | 635 | 635 | 624 | 627 | 169,000 | 1,045 |
| 2007-06-15 | 620 | 627 | 610 | 627 | 198,000 | 1,045 |
| 2007-06-14 | 608 | 611 | 604 | 611 | 109,000 | 1,018.33 |
| 2007-06-13 | 595 | 601 | 592 | 600 | 261,000 | 1,000 |
| 2007-06-12 | 613 | 619 | 604 | 605 | 216,000 | 1,008.33 |
| 2007-06-11 | 624 | 627 | 609 | 612 | 315,000 | 1,020 |
| 2007-06-08 | 629 | 629 | 616 | 620 | 327,000 | 1,033.33 |
| 2007-06-07 | 623 | 634 | 619 | 632 | 415,000 | 1,053.33 |
| 2007-06-06 | 616 | 634 | 616 | 633 | 485,000 | 1,055 |
| 2007-06-05 | 623 | 623 | 616 | 618 | 226,000 | 1,030 |
| 2007-06-04 | 625 | 628 | 621 | 621 | 342,000 | 1,035 |
| 2007-06-01 | 612 | 624 | 612 | 617 | 361,000 | 1,028.33 |
| 2007-05-31 | 603 | 611 | 603 | 611 | 167,000 | 1,018.33 |
| 2007-05-30 | 606 | 612 | 599 | 602 | 280,000 | 1,003.33 |
| 2007-05-29 | 597 | 603 | 593 | 602 | 251,000 | 1,003.33 |
| 2007-05-28 | 585 | 593 | 583 | 591 | 124,000 | 985 |
| 2007-05-25 | 583 | 583 | 575 | 580 | 107,000 | 966.67 |
| 2007-05-24 | 582 | 591 | 577 | 589 | 258,000 | 981.67 |
| 2007-05-23 | 579 | 587 | 576 | 580 | 87,000 | 966.67 |
| 2007-05-22 | 558 | 578 | 558 | 578 | 117,000 | 963.33 |
| 2007-05-21 | 560 | 571 | 555 | 567 | 81,000 | 945 |
| 2007-05-18 | 571 | 572 | 561 | 563 | 129,000 | 938.33 |
| 2007-05-17 | 579 | 579 | 574 | 576 | 95,000 | 960 |
| 2007-05-16 | 574 | 580 | 571 | 577 | 192,000 | 961.67 |
| 2007-05-15 | 591 | 591 | 570 | 571 | 238,000 | 951.67 |
| 2007-05-14 | 588 | 593 | 584 | 588 | 333,000 | 980 |
| 2007-05-11 | 562 | 580 | 541 | 575 | 336,000 | 958.33 |
| 2007-05-10 | 582 | 586 | 570 | 570 | 276,000 | 950 |
| 2007-05-09 | 566 | 579 | 566 | 577 | 121,000 | 961.67 |
| 2007-05-08 | 569 | 571 | 566 | 568 | 67,000 | 946.67 |
| 2007-05-07 | 573 | 573 | 566 | 567 | 133,000 | 945 |
| 2007-05-02 | 554 | 558 | 551 | 556 | 146,000 | 926.67 |
| 2007-05-01 | 547 | 549 | 544 | 548 | 113,000 | 913.33 |
| 2007-04-27 | 539 | 548 | 539 | 540 | 62,000 | 900 |
| 2007-04-26 | 539 | 543 | 536 | 538 | 116,000 | 896.67 |
| 2007-04-25 | 535 | 541 | 533 | 536 | 77,000 | 893.33 |
| 2007-04-24 | 540 | 540 | 535 | 538 | 86,000 | 896.67 |
| 2007-04-23 | 541 | 547 | 540 | 542 | 87,000 | 903.33 |
| 2007-04-20 | 548 | 548 | 539 | 540 | 66,000 | 900 |
| 2007-04-19 | 547 | 552 | 543 | 544 | 106,000 | 906.67 |
| 2007-04-18 | 554 | 557 | 547 | 547 | 148,000 | 911.67 |
| 2007-04-17 | 564 | 564 | 547 | 547 | 163,000 | 911.67 |
| 2007-04-16 | 557 | 564 | 555 | 557 | 101,000 | 928.33 |
| 2007-04-13 | 570 | 570 | 556 | 556 | 126,000 | 926.67 |
| 2007-04-12 | 569 | 569 | 563 | 565 | 76,000 | 941.67 |
| 2007-04-11 | 563 | 570 | 563 | 569 | 133,000 | 948.33 |
| 2007-04-10 | 567 | 572 | 563 | 564 | 138,000 | 940 |
| 2007-04-09 | 567 | 570 | 561 | 567 | 152,000 | 945 |
| 2007-04-06 | 570 | 575 | 562 | 563 | 121,000 | 938.33 |
| 2007-04-05 | 577 | 577 | 565 | 567 | 145,000 | 945 |
| 2007-04-04 | 575 | 578 | 568 | 575 | 218,000 | 958.33 |
| 2007-04-03 | 563 | 568 | 563 | 565 | 124,000 | 941.67 |
| 2007-04-02 | 586 | 586 | 562 | 565 | 203,000 | 941.67 |
| 2007-03-30 | 589 | 594 | 583 | 584 | 106,000 | 973.33 |
| 2007-03-29 | 578 | 595 | 573 | 589 | 175,000 | 981.67 |
| 2007-03-28 | 594 | 601 | 591 | 592 | 190,000 | 986.67 |
| 2007-03-27 | 604 | 609 | 598 | 600 | 143,000 | 1,000 |
| 2007-03-26 | 616 | 618 | 613 | 617 | 109,000 | 1,028.33 |
| 2007-03-23 | 619 | 619 | 612 | 614 | 113,000 | 1,023.33 |
| 2007-03-22 | 614 | 619 | 612 | 612 | 186,000 | 1,020 |
| 2007-03-20 | 614 | 614 | 603 | 604 | 133,000 | 1,006.67 |
| 2007-03-19 | 595 | 607 | 594 | 604 | 128,000 | 1,006.67 |
| 2007-03-16 | 604 | 604 | 595 | 597 | 161,000 | 995 |
| 2007-03-15 | 597 | 605 | 597 | 603 | 175,000 | 1,005 |
| 2007-03-14 | 583 | 594 | 583 | 587 | 241,000 | 978.33 |
| 2007-03-13 | 614 | 616 | 610 | 610 | 111,000 | 1,016.67 |
| 2007-03-12 | 612 | 618 | 611 | 616 | 150,000 | 1,026.67 |
| 2007-03-09 | 608 | 612 | 604 | 606 | 260,000 | 1,010 |
| 2007-03-08 | 593 | 607 | 590 | 607 | 129,000 | 1,011.67 |
| 2007-03-07 | 605 | 606 | 593 | 593 | 159,000 | 988.33 |
| 2007-03-06 | 559 | 597 | 559 | 591 | 274,000 | 985 |
| 2007-03-05 | 582 | 588 | 567 | 569 | 314,000 | 948.33 |
| 2007-03-02 | 600 | 607 | 596 | 602 | 162,000 | 1,003.33 |
| 2007-03-01 | 610 | 616 | 596 | 608 | 217,000 | 1,013.33 |
| 2007-02-28 | 563 | 609 | 561 | 607 | 351,000 | 1,011.67 |
| 2007-02-27 | 647 | 647 | 630 | 633 | 253,000 | 1,055 |
| 2007-02-26 | 645 | 657 | 645 | 648 | 455,000 | 1,080 |
| 2007-02-23 | 626 | 647 | 626 | 645 | 495,000 | 1,075 |
| 2007-02-22 | 622 | 625 | 619 | 624 | 266,000 | 1,040 |
| 2007-02-21 | 617 | 624 | 616 | 619 | 185,000 | 1,031.67 |
| 2007-02-20 | 612 | 618 | 610 | 616 | 118,000 | 1,026.67 |
| 2007-02-19 | 611 | 612 | 607 | 611 | 160,000 | 1,018.33 |
| 2007-02-16 | 611 | 615 | 609 | 611 | 189,000 | 1,018.33 |
| 2007-02-15 | 620 | 621 | 610 | 618 | 128,000 | 1,030 |
| 2007-02-14 | 620 | 624 | 617 | 620 | 269,000 | 1,033.33 |
| 2007-02-13 | 609 | 623 | 608 | 617 | 162,000 | 1,028.33 |
| 2007-02-09 | 602 | 612 | 600 | 608 | 173,000 | 1,013.33 |
| 2007-02-08 | 610 | 611 | 603 | 604 | 242,000 | 1,006.67 |
| 2007-02-07 | 619 | 628 | 608 | 615 | 411,000 | 1,025 |
| 2007-02-06 | 612 | 619 | 611 | 618 | 205,000 | 1,030 |
| 2007-02-05 | 620 | 620 | 611 | 611 | 259,000 | 1,018.33 |
| 2007-02-02 | 610 | 617 | 609 | 616 | 235,000 | 1,026.67 |
| 2007-02-01 | 605 | 610 | 601 | 610 | 232,000 | 1,016.67 |
| 2007-01-31 | 620 | 620 | 606 | 607 | 201,000 | 1,011.67 |
| 2007-01-30 | 617 | 622 | 610 | 620 | 371,000 | 1,033.33 |
| 2007-01-29 | 611 | 618 | 611 | 615 | 337,000 | 1,025 |
| 2007-01-26 | 597 | 610 | 597 | 610 | 219,000 | 1,016.67 |
| 2007-01-25 | 605 | 608 | 603 | 603 | 331,000 | 1,005 |
| 2007-01-24 | 595 | 610 | 594 | 603 | 545,000 | 1,005 |
| 2007-01-23 | 579 | 593 | 576 | 593 | 234,000 | 988.33 |
| 2007-01-22 | 585 | 592 | 585 | 589 | 377,000 | 981.67 |
| 2007-01-19 | 571 | 576 | 570 | 575 | 183,000 | 958.33 |
| 2007-01-18 | 562 | 569 | 562 | 566 | 127,000 | 943.33 |
| 2007-01-17 | 569 | 569 | 562 | 564 | 202,000 | 940 |
| 2007-01-16 | 560 | 565 | 560 | 563 | 124,000 | 938.33 |
| 2007-01-15 | 556 | 563 | 556 | 562 | 100,000 | 936.67 |
| 2007-01-12 | 548 | 558 | 548 | 554 | 171,000 | 923.33 |
| 2007-01-11 | 552 | 555 | 549 | 550 | 118,000 | 916.67 |
| 2007-01-10 | 558 | 565 | 549 | 551 | 146,000 | 918.33 |
| 2007-01-09 | 556 | 560 | 551 | 556 | 81,000 | 926.67 |
| 2007-01-05 | 570 | 570 | 553 | 556 | 121,000 | 926.67 |
| 2007-01-04 | 565 | 565 | 561 | 564 | 54,000 | 940 |
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
