8059 第一実業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	317	318	315	317	50,000	528.33
2011-12-29	314	316	313	316	47,000	526.67
2011-12-28	314	320	314	318	123,000	530
2011-12-27	312	315	310	314	122,000	523.33
2011-12-26	313	314	310	312	132,000	520
2011-12-22	312	315	308	308	90,000	513.33
2011-12-21	318	319	309	316	234,000	526.67
2011-12-20	313	318	311	315	223,000	525
2011-12-19	304	310	298	310	231,000	516.67
2011-12-16	309	312	303	304	147,000	506.67
2011-12-15	316	316	308	309	186,000	515
2011-12-14	317	324	313	319	201,000	531.67
2011-12-13	319	321	317	319	186,000	531.67
2011-12-12	314	321	312	319	233,000	531.67
2011-12-09	311	311	306	308	166,000	513.33
2011-12-08	309	313	309	311	105,000	518.33
2011-12-07	307	314	307	313	106,000	521.67
2011-12-06	321	321	306	306	128,000	510
2011-12-05	313	320	313	319	188,000	531.67
2011-12-02	307	309	305	309	72,000	515
2011-12-01	310	310	306	306	179,000	510
2011-11-30	301	302	298	300	113,000	500
2011-11-29	295	303	294	301	153,000	501.67
2011-11-28	291	295	290	291	163,000	485
2011-11-25	288	291	287	287	165,000	478.33
2011-11-24	290	290	287	287	94,000	478.33
2011-11-22	293	295	292	294	62,000	490
2011-11-21	300	302	297	297	44,000	495
2011-11-18	298	300	297	300	51,000	500
2011-11-17	300	305	296	303	75,000	505
2011-11-16	302	303	299	300	36,000	500
2011-11-15	306	307	300	302	99,000	503.33
2011-11-14	309	309	304	307	49,000	511.67
2011-11-11	304	306	302	303	58,000	505
2011-11-10	310	311	301	302	132,000	503.33
2011-11-09	315	318	312	318	91,000	530
2011-11-08	326	330	310	311	195,000	518.33
2011-11-07	320	326	320	325	102,000	541.67
2011-11-04	320	321	316	319	115,000	531.67
2011-11-02	317	320	316	316	117,000	526.67
2011-11-01	321	328	319	324	111,000	540
2011-10-31	319	333	318	322	141,000	536.67
2011-10-28	325	326	318	318	199,000	530
2011-10-27	314	315	307	314	141,000	523.33
2011-10-26	310	315	307	311	108,000	518.33
2011-10-25	322	323	313	314	94,000	523.33
2011-10-24	315	322	315	319	78,000	531.67
2011-10-21	317	317	311	314	88,000	523.33
2011-10-20	320	322	312	317	119,000	528.33
2011-10-19	328	328	319	320	66,000	533.33
2011-10-18	324	325	322	323	54,000	538.33
2011-10-17	337	338	327	330	138,000	550
2011-10-14	336	341	332	336	137,000	560
2011-10-13	335	349	332	343	185,000	571.67
2011-10-12	323	331	318	329	86,000	548.33
2011-10-11	334	336	326	326	124,000	543.33
2011-10-07	329	332	322	324	152,000	540
2011-10-06	311	335	311	323	374,000	538.33
2011-10-05	324	324	302	303	171,000	505
2011-10-04	320	324	318	319	120,000	531.67
2011-10-03	340	340	327	328	106,000	546.67
2011-09-30	347	348	342	347	82,000	578.33
2011-09-29	336	343	332	343	96,000	571.67
2011-09-28	338	340	336	338	60,000	563.33
2011-09-27	328	334	328	334	118,000	556.67
2011-09-26	344	347	318	320	174,000	533.33
2011-09-22	352	352	340	341	128,000	568.33
2011-09-21	353	354	350	352	44,000	586.67
2011-09-20	359	360	354	355	57,000	591.67
2011-09-16	349	363	349	363	126,000	605
2011-09-15	345	348	342	345	97,000	575
2011-09-14	354	358	337	338	200,000	563.33
2011-09-13	353	353	350	352	62,000	586.67
2011-09-12	348	353	347	347	115,000	578.33
2011-09-09	360	365	358	361	133,000	601.67
2011-09-08	370	372	361	363	78,000	605
2011-09-07	363	368	360	366	131,000	610
2011-09-06	370	370	352	353	171,000	588.33
2011-09-05	380	380	370	372	166,000	620
2011-09-02	386	387	382	385	131,000	641.67
2011-09-01	388	391	382	389	163,000	648.33
2011-08-31	385	388	379	383	130,000	638.33
2011-08-30	386	390	384	386	177,000	643.33
2011-08-29	385	394	381	386	385,000	643.33
2011-08-26	366	382	364	381	611,000	635
2011-08-25	341	366	340	360	375,000	600
2011-08-24	344	345	333	333	175,000	555
2011-08-23	338	338	332	336	110,000	560
2011-08-22	336	346	331	332	183,000	553.33
2011-08-19	350	350	338	341	180,000	568.33
2011-08-18	360	362	354	354	146,000	590
2011-08-17	363	363	355	360	107,000	600
2011-08-16	364	365	357	361	150,000	601.67
2011-08-15	366	374	361	362	157,000	603.33
2011-08-12	375	377	363	365	263,000	608.33
2011-08-11	350	368	350	367	284,000	611.67
2011-08-10	363	366	356	359	318,000	598.33
2011-08-09	350	354	320	352	777,000	586.67
2011-08-08	366	373	357	360	346,000	600
2011-08-05	368	384	368	375	548,000	625
2011-08-04	398	400	391	392	221,000	653.33
2011-08-03	400	400	384	392	395,000	653.33
2011-08-02	426	426	403	405	488,000	675
2011-08-01	412	438	412	428	412,000	713.33
2011-07-29	410	415	406	410	352,000	683.33
2011-07-28	427	428	416	418	372,000	696.67
2011-07-27	431	436	428	433	179,000	721.67
2011-07-26	429	440	427	438	227,000	730
2011-07-25	423	430	417	428	369,000	713.33
2011-07-22	439	440	427	428	456,000	713.33
2011-07-21	445	445	438	439	119,000	731.67
2011-07-20	442	445	435	441	285,000	735
2011-07-19	440	443	436	441	237,000	735
2011-07-15	443	450	441	444	242,000	740
2011-07-14	452	452	446	447	226,000	745
2011-07-13	440	457	439	452	388,000	753.33
2011-07-12	444	449	443	443	253,000	738.33
2011-07-11	454	456	450	452	265,000	753.33
2011-07-08	460	460	449	451	364,000	751.67
2011-07-07	450	461	447	455	528,000	758.33
2011-07-06	449	465	447	449	557,000	748.33
2011-07-05	467	467	450	454	586,000	756.67
2011-07-04	476	485	465	467	1,488,000	778.33
2011-07-01	447	471	440	470	1,726,000	783.33
2011-06-30	440	445	436	443	360,000	738.33
2011-06-29	439	445	427	441	649,000	735
2011-06-28	448	450	437	439	502,000	731.67
2011-06-27	442	450	435	446	702,000	743.33
2011-06-24	440	442	435	442	522,000	736.67
2011-06-23	443	446	434	441	631,000	735
2011-06-22	453	455	438	443	848,000	738.33
2011-06-21	445	451	439	447	980,000	745
2011-06-20	433	454	431	438	1,605,000	730
2011-06-17	442	460	422	438	3,187,000	730
2011-06-16	446	457	436	442	2,762,000	736.67
2011-06-15	425	450	418	450	5,307,000	750
2011-06-14	370	438	369	410	5,141,000	683.33
2011-06-13	334	362	332	358	678,000	596.67
2011-06-10	322	334	322	332	296,000	553.33
2011-06-09	320	326	320	321	115,000	535
2011-06-08	320	325	319	323	45,000	538.33
2011-06-07	316	321	316	320	65,000	533.33
2011-06-06	320	320	317	317	103,000	528.33
2011-06-03	327	327	322	322	85,000	536.67
2011-06-02	328	329	322	325	171,000	541.67
2011-06-01	329	337	329	335	187,000	558.33
2011-05-31	326	331	324	331	115,000	551.67
2011-05-30	327	328	322	324	98,000	540
2011-05-27	326	327	324	325	33,000	541.67
2011-05-26	328	328	323	328	82,000	546.67
2011-05-25	326	327	320	325	61,000	541.67
2011-05-24	312	328	312	326	105,000	543.33
2011-05-23	321	322	316	317	74,000	528.33
2011-05-20	324	327	322	324	51,000	540
2011-05-19	333	333	326	327	65,000	545
2011-05-18	329	333	326	331	106,000	551.67
2011-05-17	326	330	325	326	72,000	543.33
2011-05-16	328	332	325	330	138,000	550
2011-05-13	338	338	331	331	221,000	551.67
2011-05-12	331	340	321	339	409,000	565
2011-05-11	332	334	328	332	105,000	553.33
2011-05-10	324	328	322	327	75,000	545
2011-05-09	327	328	323	324	83,000	540
2011-05-06	321	324	319	323	68,000	538.33
2011-05-02	327	329	326	328	107,000	546.67
2011-04-28	323	326	322	323	107,000	538.33
2011-04-27	325	327	322	322	126,000	536.67
2011-04-26	325	327	321	324	128,000	540
2011-04-25	325	327	321	323	121,000	538.33
2011-04-22	331	338	317	327	545,000	545
2011-04-21	304	343	302	326	1,043,000	543.33
2011-04-20	297	302	297	298	46,000	496.67
2011-04-19	299	302	295	297	86,000	495
2011-04-18	302	304	299	301	71,000	501.67
2011-04-15	303	307	299	302	78,000	503.33
2011-04-14	300	302	296	301	62,000	501.67
2011-04-13	295	302	295	297	47,000	495
2011-04-12	299	301	295	297	55,000	495
2011-04-11	304	306	300	303	64,000	505
2011-04-08	295	301	291	300	83,000	500
2011-04-07	302	302	292	293	80,000	488.33
2011-04-06	302	305	294	298	145,000	496.67
2011-04-05	321	321	304	307	182,000	511.67
2011-04-04	327	329	321	322	101,000	536.67
2011-04-01	331	334	328	330	80,000	550
2011-03-31	334	334	327	333	101,000	555
2011-03-30	327	332	321	331	85,000	551.67
2011-03-29	320	328	310	325	153,000	541.67
2011-03-28	317	332	313	328	112,000	546.67
2011-03-25	334	336	322	325	144,000	541.67
2011-03-24	326	330	322	326	143,000	543.33
2011-03-23	319	327	317	320	158,000	533.33
2011-03-22	316	322	314	318	210,000	530
2011-03-18	298	311	294	306	277,000	510
2011-03-17	251	287	251	282	262,000	470
2011-03-16	244	268	244	268	360,000	446.67
2011-03-15	281	282	211	222	441,000	370
2011-03-14	273	309	273	291	355,000	485
2011-03-11	354	358	351	353	202,000	588.33
2011-03-10	365	366	352	361	191,000	601.67
2011-03-09	370	370	365	367	119,000	611.67
2011-03-08	368	368	364	364	103,000	606.67
2011-03-07	370	374	369	370	149,000	616.67
2011-03-04	378	382	372	375	208,000	625
2011-03-03	373	375	373	374	37,000	623.33
2011-03-02	375	375	371	373	99,000	621.67
2011-03-01	372	385	372	378	232,000	630
2011-02-28	364	372	362	372	120,000	620
2011-02-25	360	368	357	367	179,000	611.67
2011-02-24	371	373	361	364	301,000	606.67
2011-02-23	367	380	367	374	259,000	623.33
2011-02-22	382	385	373	383	281,000	638.33
2011-02-21	385	387	381	384	103,000	640
2011-02-18	389	389	383	387	146,000	645
2011-02-17	395	395	386	390	152,000	650
2011-02-16	386	395	386	390	227,000	650
2011-02-15	378	390	375	387	273,000	645
2011-02-14	376	380	374	376	101,000	626.67
2011-02-10	371	376	370	375	144,000	625
2011-02-09	377	379	373	374	233,000	623.33
2011-02-08	369	377	367	374	278,000	623.33
2011-02-07	370	372	363	367	349,000	611.67
2011-02-04	356	374	351	370	581,000	616.67
2011-02-03	350	352	347	352	204,000	586.67
2011-02-02	341	351	340	346	224,000	576.67
2011-02-01	338	344	338	340	83,000	566.67
2011-01-31	335	348	333	339	140,000	565
2011-01-28	346	347	339	343	126,000	571.67
2011-01-27	342	347	342	345	139,000	575
2011-01-26	345	345	340	342	89,000	570
2011-01-25	336	347	336	345	128,000	575
2011-01-24	333	337	331	335	110,000	558.33
2011-01-21	346	346	332	333	181,000	555
2011-01-20	347	347	343	346	42,000	576.67
2011-01-19	347	348	345	347	105,000	578.33
2011-01-18	341	348	341	348	108,000	580
2011-01-17	339	342	338	341	183,000	568.33
2011-01-14	336	346	336	339	221,000	565
2011-01-13	347	348	337	340	215,000	566.67
2011-01-12	352	352	346	347	95,000	578.33
2011-01-11	350	352	345	349	138,000	581.67
2011-01-07	350	350	345	347	84,000	578.33
2011-01-06	352	355	345	349	277,000	581.67
2011-01-05	333	350	332	347	355,000	578.33
2011-01-04	332	333	328	331	186,000	551.67

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

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