8059 第一実業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 253 | 263 | 253 | 263 | 31,000 | 438.33 |
| 2008-12-29 | 253 | 259 | 252 | 258 | 25,000 | 430 |
| 2008-12-26 | 256 | 256 | 248 | 252 | 25,000 | 420 |
| 2008-12-25 | 252 | 252 | 248 | 251 | 20,000 | 418.33 |
| 2008-12-24 | 252 | 263 | 250 | 251 | 80,000 | 418.33 |
| 2008-12-22 | 262 | 263 | 256 | 259 | 93,000 | 431.67 |
| 2008-12-19 | 269 | 269 | 263 | 263 | 123,000 | 438.33 |
| 2008-12-18 | 257 | 270 | 256 | 269 | 195,000 | 448.33 |
| 2008-12-17 | 257 | 257 | 251 | 257 | 96,000 | 428.33 |
| 2008-12-16 | 256 | 256 | 248 | 253 | 95,000 | 421.67 |
| 2008-12-15 | 256 | 258 | 249 | 257 | 93,000 | 428.33 |
| 2008-12-12 | 255 | 259 | 244 | 251 | 183,000 | 418.33 |
| 2008-12-11 | 260 | 261 | 257 | 260 | 176,000 | 433.33 |
| 2008-12-10 | 255 | 262 | 252 | 260 | 247,000 | 433.33 |
| 2008-12-09 | 249 | 255 | 249 | 254 | 172,000 | 423.33 |
| 2008-12-08 | 237 | 252 | 237 | 249 | 122,000 | 415 |
| 2008-12-05 | 238 | 238 | 231 | 236 | 99,000 | 393.33 |
| 2008-12-04 | 242 | 243 | 235 | 236 | 63,000 | 393.33 |
| 2008-12-03 | 241 | 244 | 235 | 242 | 66,000 | 403.33 |
| 2008-12-02 | 234 | 241 | 233 | 237 | 73,000 | 395 |
| 2008-12-01 | 250 | 250 | 242 | 247 | 51,000 | 411.67 |
| 2008-11-28 | 248 | 250 | 245 | 250 | 83,000 | 416.67 |
| 2008-11-27 | 243 | 250 | 243 | 248 | 108,000 | 413.33 |
| 2008-11-26 | 240 | 244 | 239 | 242 | 55,000 | 403.33 |
| 2008-11-25 | 234 | 240 | 232 | 237 | 136,000 | 395 |
| 2008-11-21 | 207 | 229 | 201 | 227 | 231,000 | 378.33 |
| 2008-11-20 | 238 | 238 | 227 | 227 | 92,000 | 378.33 |
| 2008-11-19 | 253 | 256 | 239 | 239 | 109,000 | 398.33 |
| 2008-11-18 | 253 | 253 | 246 | 252 | 61,000 | 420 |
| 2008-11-17 | 249 | 260 | 240 | 251 | 116,000 | 418.33 |
| 2008-11-14 | 249 | 252 | 245 | 251 | 120,000 | 418.33 |
| 2008-11-13 | 237 | 245 | 235 | 244 | 115,000 | 406.67 |
| 2008-11-12 | 239 | 250 | 239 | 247 | 184,000 | 411.67 |
| 2008-11-11 | 239 | 242 | 235 | 239 | 163,000 | 398.33 |
| 2008-11-10 | 239 | 247 | 234 | 235 | 490,000 | 391.67 |
| 2008-11-07 | 245 | 246 | 237 | 238 | 422,000 | 396.67 |
| 2008-11-06 | 260 | 260 | 254 | 257 | 258,000 | 428.33 |
| 2008-11-05 | 270 | 276 | 266 | 266 | 639,000 | 443.33 |
| 2008-11-04 | 275 | 275 | 264 | 271 | 134,000 | 451.67 |
| 2008-10-31 | 282 | 282 | 275 | 276 | 186,000 | 460 |
| 2008-10-30 | 262 | 285 | 262 | 282 | 180,000 | 470 |
| 2008-10-29 | 263 | 270 | 258 | 267 | 83,000 | 445 |
| 2008-10-28 | 231 | 250 | 210 | 250 | 93,000 | 416.67 |
| 2008-10-27 | 246 | 255 | 231 | 232 | 73,000 | 386.67 |
| 2008-10-24 | 265 | 265 | 249 | 251 | 64,000 | 418.33 |
| 2008-10-23 | 251 | 265 | 247 | 265 | 105,000 | 441.67 |
| 2008-10-22 | 274 | 280 | 263 | 263 | 73,000 | 438.33 |
| 2008-10-21 | 281 | 282 | 275 | 279 | 70,000 | 465 |
| 2008-10-20 | 255 | 270 | 249 | 270 | 87,000 | 450 |
| 2008-10-17 | 254 | 257 | 247 | 257 | 86,000 | 428.33 |
| 2008-10-16 | 249 | 255 | 243 | 244 | 139,000 | 406.67 |
| 2008-10-15 | 278 | 278 | 266 | 274 | 122,000 | 456.67 |
| 2008-10-14 | 290 | 290 | 248 | 280 | 283,000 | 466.67 |
| 2008-10-10 | 237 | 245 | 229 | 240 | 134,000 | 400 |
| 2008-10-09 | 230 | 254 | 230 | 242 | 145,000 | 403.33 |
| 2008-10-08 | 264 | 264 | 230 | 231 | 225,000 | 385 |
| 2008-10-07 | 253 | 280 | 253 | 271 | 199,000 | 451.67 |
| 2008-10-06 | 323 | 323 | 288 | 288 | 131,000 | 480 |
| 2008-10-03 | 333 | 334 | 326 | 327 | 68,000 | 545 |
| 2008-10-02 | 349 | 349 | 338 | 338 | 46,000 | 563.33 |
| 2008-10-01 | 351 | 355 | 342 | 350 | 118,000 | 583.33 |
| 2008-09-30 | 336 | 357 | 336 | 348 | 95,000 | 580 |
| 2008-09-29 | 372 | 375 | 361 | 361 | 85,000 | 601.67 |
| 2008-09-26 | 400 | 400 | 373 | 375 | 199,000 | 625 |
| 2008-09-25 | 406 | 409 | 395 | 400 | 71,000 | 666.67 |
| 2008-09-24 | 428 | 428 | 415 | 418 | 138,000 | 696.67 |
| 2008-09-22 | 431 | 439 | 429 | 429 | 78,000 | 715 |
| 2008-09-19 | 425 | 430 | 415 | 426 | 139,000 | 710 |
| 2008-09-18 | 404 | 416 | 390 | 415 | 166,000 | 691.67 |
| 2008-09-17 | 411 | 417 | 401 | 411 | 110,000 | 685 |
| 2008-09-16 | 403 | 406 | 395 | 402 | 97,000 | 670 |
| 2008-09-12 | 422 | 429 | 422 | 425 | 74,000 | 708.33 |
| 2008-09-11 | 430 | 431 | 421 | 423 | 62,000 | 705 |
| 2008-09-10 | 408 | 435 | 408 | 432 | 104,000 | 720 |
| 2008-09-09 | 412 | 414 | 407 | 408 | 34,000 | 680 |
| 2008-09-08 | 406 | 423 | 406 | 417 | 55,000 | 695 |
| 2008-09-05 | 401 | 411 | 401 | 405 | 64,000 | 675 |
| 2008-09-04 | 407 | 425 | 403 | 410 | 96,000 | 683.33 |
| 2008-09-03 | 415 | 418 | 402 | 408 | 71,000 | 680 |
| 2008-09-02 | 430 | 435 | 411 | 415 | 70,000 | 691.67 |
| 2008-09-01 | 432 | 432 | 425 | 428 | 58,000 | 713.33 |
| 2008-08-29 | 440 | 442 | 436 | 440 | 62,000 | 733.33 |
| 2008-08-28 | 442 | 442 | 430 | 435 | 21,000 | 725 |
| 2008-08-27 | 444 | 444 | 437 | 442 | 23,000 | 736.67 |
| 2008-08-26 | 445 | 447 | 436 | 443 | 28,000 | 738.33 |
| 2008-08-25 | 439 | 444 | 439 | 444 | 32,000 | 740 |
| 2008-08-22 | 438 | 438 | 430 | 434 | 62,000 | 723.33 |
| 2008-08-21 | 446 | 451 | 437 | 438 | 45,000 | 730 |
| 2008-08-20 | 445 | 449 | 441 | 442 | 60,000 | 736.67 |
| 2008-08-19 | 448 | 451 | 446 | 447 | 35,000 | 745 |
| 2008-08-18 | 446 | 462 | 446 | 457 | 116,000 | 761.67 |
| 2008-08-15 | 448 | 452 | 444 | 450 | 63,000 | 750 |
| 2008-08-14 | 443 | 450 | 443 | 443 | 55,000 | 738.33 |
| 2008-08-13 | 461 | 461 | 448 | 448 | 67,000 | 746.67 |
| 2008-08-12 | 470 | 471 | 461 | 461 | 51,000 | 768.33 |
| 2008-08-11 | 471 | 479 | 468 | 470 | 52,000 | 783.33 |
| 2008-08-08 | 470 | 475 | 460 | 466 | 115,000 | 776.67 |
| 2008-08-07 | 478 | 483 | 468 | 469 | 77,000 | 781.67 |
| 2008-08-06 | 456 | 483 | 456 | 478 | 96,000 | 796.67 |
| 2008-08-05 | 457 | 458 | 450 | 451 | 84,000 | 751.67 |
| 2008-08-04 | 468 | 468 | 452 | 452 | 84,000 | 753.33 |
| 2008-08-01 | 482 | 487 | 466 | 467 | 95,000 | 778.33 |
| 2008-07-31 | 483 | 494 | 478 | 481 | 149,000 | 801.67 |
| 2008-07-30 | 466 | 488 | 460 | 488 | 88,000 | 813.33 |
| 2008-07-29 | 461 | 461 | 452 | 460 | 37,000 | 766.67 |
| 2008-07-28 | 473 | 473 | 464 | 466 | 34,000 | 776.67 |
| 2008-07-25 | 473 | 478 | 464 | 468 | 74,000 | 780 |
| 2008-07-24 | 464 | 475 | 464 | 474 | 85,000 | 790 |
| 2008-07-23 | 463 | 468 | 463 | 464 | 51,000 | 773.33 |
| 2008-07-22 | 449 | 458 | 449 | 458 | 42,000 | 763.33 |
| 2008-07-18 | 453 | 456 | 444 | 444 | 49,000 | 740 |
| 2008-07-17 | 448 | 450 | 448 | 448 | 13,000 | 746.67 |
| 2008-07-16 | 444 | 450 | 440 | 444 | 45,000 | 740 |
| 2008-07-15 | 451 | 453 | 443 | 449 | 56,000 | 748.33 |
| 2008-07-14 | 448 | 461 | 443 | 451 | 57,000 | 751.67 |
| 2008-07-11 | 451 | 454 | 448 | 452 | 44,000 | 753.33 |
| 2008-07-10 | 454 | 454 | 448 | 450 | 72,000 | 750 |
| 2008-07-09 | 458 | 460 | 449 | 449 | 84,000 | 748.33 |
| 2008-07-08 | 461 | 461 | 444 | 451 | 72,000 | 751.67 |
| 2008-07-07 | 465 | 468 | 461 | 468 | 76,000 | 780 |
| 2008-07-04 | 463 | 466 | 449 | 455 | 94,000 | 758.33 |
| 2008-07-03 | 461 | 465 | 454 | 455 | 86,000 | 758.33 |
| 2008-07-02 | 477 | 477 | 465 | 466 | 63,000 | 776.67 |
| 2008-07-01 | 471 | 480 | 470 | 472 | 101,000 | 786.67 |
| 2008-06-30 | 485 | 485 | 476 | 476 | 52,000 | 793.33 |
| 2008-06-27 | 469 | 484 | 469 | 480 | 86,000 | 800 |
| 2008-06-26 | 498 | 498 | 489 | 489 | 47,000 | 815 |
| 2008-06-25 | 488 | 493 | 485 | 493 | 70,000 | 821.67 |
| 2008-06-24 | 487 | 494 | 487 | 491 | 42,000 | 818.33 |
| 2008-06-23 | 482 | 493 | 482 | 492 | 61,000 | 820 |
| 2008-06-20 | 502 | 508 | 495 | 497 | 86,000 | 828.33 |
| 2008-06-19 | 502 | 504 | 495 | 497 | 96,000 | 828.33 |
| 2008-06-18 | 509 | 511 | 508 | 508 | 102,000 | 846.67 |
| 2008-06-17 | 506 | 512 | 506 | 509 | 123,000 | 848.33 |
| 2008-06-16 | 496 | 499 | 494 | 499 | 121,000 | 831.67 |
| 2008-06-13 | 489 | 493 | 486 | 486 | 134,000 | 810 |
| 2008-06-12 | 497 | 497 | 486 | 489 | 217,000 | 815 |
| 2008-06-11 | 497 | 501 | 496 | 499 | 110,000 | 831.67 |
| 2008-06-10 | 502 | 508 | 493 | 493 | 146,000 | 821.67 |
| 2008-06-09 | 500 | 508 | 498 | 500 | 109,000 | 833.33 |
| 2008-06-06 | 517 | 525 | 513 | 513 | 156,000 | 855 |
| 2008-06-05 | 510 | 516 | 510 | 516 | 171,000 | 860 |
| 2008-06-04 | 497 | 514 | 497 | 507 | 244,000 | 845 |
| 2008-06-03 | 502 | 502 | 497 | 497 | 118,000 | 828.33 |
| 2008-06-02 | 504 | 504 | 500 | 504 | 144,000 | 840 |
| 2008-05-30 | 494 | 501 | 494 | 500 | 143,000 | 833.33 |
| 2008-05-29 | 486 | 496 | 486 | 494 | 74,000 | 823.33 |
| 2008-05-28 | 496 | 498 | 484 | 485 | 112,000 | 808.33 |
| 2008-05-27 | 482 | 493 | 482 | 492 | 97,000 | 820 |
| 2008-05-26 | 492 | 493 | 482 | 482 | 94,000 | 803.33 |
| 2008-05-23 | 500 | 503 | 493 | 493 | 97,000 | 821.67 |
| 2008-05-22 | 487 | 500 | 481 | 500 | 107,000 | 833.33 |
| 2008-05-21 | 500 | 500 | 482 | 496 | 184,000 | 826.67 |
| 2008-05-20 | 498 | 506 | 497 | 504 | 170,000 | 840 |
| 2008-05-19 | 492 | 497 | 491 | 496 | 174,000 | 826.67 |
| 2008-05-16 | 490 | 498 | 487 | 490 | 145,000 | 816.67 |
| 2008-05-15 | 483 | 490 | 482 | 487 | 203,000 | 811.67 |
| 2008-05-14 | 466 | 475 | 466 | 474 | 149,000 | 790 |
| 2008-05-13 | 458 | 467 | 455 | 464 | 198,000 | 773.33 |
| 2008-05-12 | 449 | 453 | 448 | 453 | 159,000 | 755 |
| 2008-05-09 | 460 | 460 | 444 | 444 | 122,000 | 740 |
| 2008-05-08 | 446 | 461 | 446 | 455 | 154,000 | 758.33 |
| 2008-05-07 | 444 | 453 | 444 | 452 | 138,000 | 753.33 |
| 2008-05-02 | 435 | 436 | 432 | 433 | 51,000 | 721.67 |
| 2008-05-01 | 433 | 436 | 425 | 427 | 93,000 | 711.67 |
| 2008-04-30 | 436 | 443 | 435 | 436 | 99,000 | 726.67 |
| 2008-04-28 | 439 | 444 | 435 | 439 | 107,000 | 731.67 |
| 2008-04-25 | 433 | 441 | 432 | 438 | 138,000 | 730 |
| 2008-04-24 | 425 | 432 | 425 | 429 | 106,000 | 715 |
| 2008-04-23 | 414 | 432 | 414 | 426 | 127,000 | 710 |
| 2008-04-22 | 421 | 421 | 412 | 414 | 148,000 | 690 |
| 2008-04-21 | 419 | 422 | 419 | 420 | 128,000 | 700 |
| 2008-04-18 | 416 | 419 | 412 | 415 | 156,000 | 691.67 |
| 2008-04-17 | 426 | 428 | 412 | 417 | 164,000 | 695 |
| 2008-04-16 | 417 | 423 | 412 | 414 | 152,000 | 690 |
| 2008-04-15 | 411 | 412 | 406 | 412 | 134,000 | 686.67 |
| 2008-04-14 | 407 | 414 | 407 | 411 | 88,000 | 685 |
| 2008-04-11 | 420 | 427 | 414 | 422 | 156,000 | 703.33 |
| 2008-04-10 | 423 | 426 | 417 | 424 | 91,000 | 706.67 |
| 2008-04-09 | 435 | 441 | 425 | 432 | 180,000 | 720 |
| 2008-04-08 | 450 | 451 | 441 | 442 | 125,000 | 736.67 |
| 2008-04-07 | 464 | 464 | 455 | 460 | 80,000 | 766.67 |
| 2008-04-04 | 459 | 470 | 459 | 461 | 92,000 | 768.33 |
| 2008-04-03 | 462 | 473 | 462 | 471 | 121,000 | 785 |
| 2008-04-02 | 468 | 470 | 462 | 463 | 61,000 | 771.67 |
| 2008-04-01 | 456 | 467 | 456 | 462 | 94,000 | 770 |
| 2008-03-31 | 458 | 458 | 445 | 458 | 165,000 | 763.33 |
| 2008-03-28 | 466 | 471 | 457 | 467 | 114,000 | 778.33 |
| 2008-03-27 | 468 | 473 | 467 | 469 | 71,000 | 781.67 |
| 2008-03-26 | 480 | 483 | 473 | 478 | 96,000 | 796.67 |
| 2008-03-25 | 494 | 498 | 486 | 489 | 221,000 | 815 |
| 2008-03-24 | 487 | 496 | 484 | 490 | 263,000 | 816.67 |
| 2008-03-21 | 471 | 482 | 471 | 481 | 158,000 | 801.67 |
| 2008-03-19 | 460 | 471 | 460 | 471 | 183,000 | 785 |
| 2008-03-18 | 451 | 454 | 445 | 449 | 145,000 | 748.33 |
| 2008-03-17 | 447 | 451 | 439 | 451 | 207,000 | 751.67 |
| 2008-03-14 | 458 | 461 | 447 | 449 | 312,000 | 748.33 |
| 2008-03-13 | 455 | 458 | 447 | 448 | 207,000 | 746.67 |
| 2008-03-12 | 468 | 468 | 456 | 460 | 110,000 | 766.67 |
| 2008-03-11 | 434 | 451 | 433 | 451 | 164,000 | 751.67 |
| 2008-03-10 | 448 | 458 | 434 | 434 | 216,000 | 723.33 |
| 2008-03-07 | 455 | 462 | 450 | 453 | 183,000 | 755 |
| 2008-03-06 | 463 | 470 | 460 | 469 | 91,000 | 781.67 |
| 2008-03-05 | 455 | 461 | 454 | 458 | 163,000 | 763.33 |
| 2008-03-04 | 456 | 458 | 448 | 452 | 215,000 | 753.33 |
| 2008-03-03 | 433 | 453 | 433 | 446 | 219,000 | 743.33 |
| 2008-02-29 | 467 | 468 | 458 | 458 | 176,000 | 763.33 |
| 2008-02-28 | 462 | 469 | 461 | 468 | 96,000 | 780 |
| 2008-02-27 | 469 | 470 | 463 | 466 | 134,000 | 776.67 |
| 2008-02-26 | 477 | 477 | 464 | 466 | 212,000 | 776.67 |
| 2008-02-25 | 460 | 465 | 457 | 464 | 195,000 | 773.33 |
| 2008-02-22 | 455 | 460 | 455 | 458 | 103,000 | 763.33 |
| 2008-02-21 | 449 | 457 | 449 | 456 | 135,000 | 760 |
| 2008-02-20 | 455 | 460 | 441 | 442 | 235,000 | 736.67 |
| 2008-02-19 | 445 | 452 | 444 | 451 | 163,000 | 751.67 |
| 2008-02-18 | 436 | 445 | 436 | 440 | 120,000 | 733.33 |
| 2008-02-15 | 428 | 436 | 426 | 435 | 121,000 | 725 |
| 2008-02-14 | 424 | 433 | 424 | 430 | 133,000 | 716.67 |
| 2008-02-13 | 418 | 425 | 418 | 420 | 95,000 | 700 |
| 2008-02-12 | 415 | 423 | 403 | 415 | 130,000 | 691.67 |
| 2008-02-08 | 433 | 438 | 417 | 418 | 260,000 | 696.67 |
| 2008-02-07 | 404 | 438 | 404 | 428 | 280,000 | 713.33 |
| 2008-02-06 | 408 | 412 | 407 | 407 | 174,000 | 678.33 |
| 2008-02-05 | 421 | 431 | 419 | 428 | 185,000 | 713.33 |
| 2008-02-04 | 418 | 424 | 418 | 422 | 105,000 | 703.33 |
| 2008-02-01 | 415 | 415 | 406 | 412 | 151,000 | 686.67 |
| 2008-01-31 | 392 | 410 | 383 | 410 | 195,000 | 683.33 |
| 2008-01-30 | 396 | 405 | 389 | 392 | 231,000 | 653.33 |
| 2008-01-29 | 391 | 397 | 388 | 397 | 163,000 | 661.67 |
| 2008-01-28 | 395 | 403 | 379 | 379 | 240,000 | 631.67 |
| 2008-01-25 | 386 | 397 | 385 | 397 | 209,000 | 661.67 |
| 2008-01-24 | 365 | 376 | 363 | 373 | 166,000 | 621.67 |
| 2008-01-23 | 350 | 360 | 349 | 356 | 250,000 | 593.33 |
| 2008-01-22 | 345 | 358 | 340 | 340 | 259,000 | 566.67 |
| 2008-01-21 | 379 | 379 | 364 | 365 | 223,000 | 608.33 |
| 2008-01-18 | 360 | 387 | 360 | 385 | 311,000 | 641.67 |
| 2008-01-17 | 372 | 380 | 366 | 377 | 343,000 | 628.33 |
| 2008-01-16 | 376 | 383 | 368 | 372 | 249,000 | 620 |
| 2008-01-15 | 419 | 419 | 396 | 396 | 261,000 | 660 |
| 2008-01-11 | 440 | 440 | 423 | 424 | 156,000 | 706.67 |
| 2008-01-10 | 449 | 451 | 435 | 437 | 217,000 | 728.33 |
| 2008-01-09 | 427 | 444 | 426 | 444 | 256,000 | 740 |
| 2008-01-08 | 438 | 439 | 432 | 436 | 221,000 | 726.67 |
| 2008-01-07 | 453 | 453 | 439 | 441 | 213,000 | 735 |
| 2008-01-04 | 450 | 459 | 444 | 452 | 313,000 | 753.33 |
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
