8059 第一実業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	400	402	395	399	117,000	665
2012-12-27	399	404	396	400	163,000	666.67
2012-12-26	391	395	387	393	85,000	655
2012-12-25	393	396	386	388	117,000	646.67
2012-12-21	399	399	391	394	131,000	656.67
2012-12-20	399	400	395	399	82,000	665
2012-12-19	397	402	392	402	205,000	670
2012-12-18	390	395	390	392	101,000	653.33
2012-12-17	394	397	389	389	163,000	648.33
2012-12-14	382	391	382	386	212,000	643.33
2012-12-13	380	381	379	379	87,000	631.67
2012-12-12	379	379	377	377	58,000	628.33
2012-12-11	380	380	377	378	41,000	630
2012-12-10	380	380	378	380	73,000	633.33
2012-12-07	380	380	376	377	74,000	628.33
2012-12-06	380	380	377	379	90,000	631.67
2012-12-05	373	378	372	378	81,000	630
2012-12-04	378	379	373	378	152,000	630
2012-12-03	375	375	370	370	83,000	616.67
2012-11-30	370	370	367	368	68,000	613.33
2012-11-29	368	369	366	368	64,000	613.33
2012-11-28	371	371	364	368	74,000	613.33
2012-11-27	365	370	365	370	69,000	616.67
2012-11-26	367	368	365	366	120,000	610
2012-11-22	359	362	359	361	80,000	601.67
2012-11-21	359	360	354	357	55,000	595
2012-11-20	361	361	357	358	59,000	596.67
2012-11-19	360	363	358	359	81,000	598.33
2012-11-16	349	356	349	355	64,000	591.67
2012-11-15	337	349	337	348	84,000	580
2012-11-14	337	342	336	338	42,000	563.33
2012-11-13	342	343	337	338	53,000	563.33
2012-11-12	343	345	341	342	46,000	570
2012-11-09	342	348	342	345	63,000	575
2012-11-08	350	355	345	348	98,000	580
2012-11-07	357	357	354	356	61,000	593.33
2012-11-06	353	356	352	354	128,000	590
2012-11-05	355	358	352	358	132,000	596.67
2012-11-02	354	356	351	353	149,000	588.33
2012-11-01	339	349	336	349	170,000	581.67
2012-10-31	333	338	333	334	114,000	556.67
2012-10-30	335	341	333	335	188,000	558.33
2012-10-29	340	340	333	334	95,000	556.67
2012-10-26	338	342	336	336	112,000	560
2012-10-25	333	338	333	338	51,000	563.33
2012-10-24	333	338	332	335	85,000	558.33
2012-10-23	343	343	338	341	60,000	568.33
2012-10-22	335	340	333	340	70,000	566.67
2012-10-19	333	339	333	339	88,000	565
2012-10-18	331	335	331	333	79,000	555
2012-10-17	331	333	329	331	83,000	551.67
2012-10-16	326	334	321	331	87,000	551.67
2012-10-15	312	321	310	321	113,000	535
2012-10-12	314	317	308	308	168,000	513.33
2012-10-11	315	320	313	313	80,000	521.67
2012-10-10	316	319	314	318	112,000	530
2012-10-09	330	330	320	320	107,000	533.33
2012-10-05	333	333	329	330	75,000	550
2012-10-04	329	335	323	330	182,000	550
2012-10-03	329	329	324	324	112,000	540
2012-10-02	337	338	326	330	152,000	550
2012-10-01	344	344	333	337	104,000	561.67
2012-09-28	345	346	339	341	92,000	568.33
2012-09-27	345	346	343	344	77,000	573.33
2012-09-26	351	351	347	348	90,000	580
2012-09-25	360	360	353	359	154,000	598.33
2012-09-24	359	361	358	360	123,000	600
2012-09-21	355	360	352	356	132,000	593.33
2012-09-20	359	361	356	357	112,000	595
2012-09-19	358	362	356	362	135,000	603.33
2012-09-18	363	363	359	361	65,000	601.67
2012-09-14	357	363	357	363	115,000	605
2012-09-13	351	354	348	354	83,000	590
2012-09-12	347	352	347	351	39,000	585
2012-09-11	347	352	345	346	95,000	576.67
2012-09-10	344	352	344	351	52,000	585
2012-09-07	344	344	342	344	57,000	573.33
2012-09-06	338	339	335	337	79,000	561.67
2012-09-05	333	337	332	334	103,000	556.67
2012-09-04	346	346	337	338	187,000	563.33
2012-09-03	351	351	342	345	107,000	575
2012-08-31	351	353	349	349	160,000	581.67
2012-08-30	362	362	355	356	45,000	593.33
2012-08-29	356	361	356	361	35,000	601.67
2012-08-28	364	364	353	356	75,000	593.33
2012-08-27	367	367	363	363	56,000	605
2012-08-24	367	370	364	364	88,000	606.67
2012-08-23	366	373	366	371	41,000	618.33
2012-08-22	368	369	364	366	59,000	610
2012-08-21	373	373	366	369	57,000	615
2012-08-20	375	377	373	373	38,000	621.67
2012-08-17	376	376	371	374	57,000	623.33
2012-08-16	368	374	368	371	42,000	618.33
2012-08-15	377	377	363	365	78,000	608.33
2012-08-14	365	379	365	375	97,000	625
2012-08-13	367	370	364	365	60,000	608.33
2012-08-10	364	365	360	364	42,000	606.67
2012-08-09	361	364	360	364	51,000	606.67
2012-08-08	360	364	359	361	104,000	601.67
2012-08-07	354	356	352	354	112,000	590
2012-08-06	357	360	356	357	101,000	595
2012-08-03	355	356	352	355	158,000	591.67
2012-08-02	363	364	360	362	66,000	603.33
2012-08-01	369	369	364	364	82,000	606.67
2012-07-31	363	374	363	373	94,000	621.67
2012-07-30	364	367	362	364	62,000	606.67
2012-07-27	357	364	357	361	93,000	601.67
2012-07-26	357	357	353	357	63,000	595
2012-07-25	360	360	350	351	119,000	585
2012-07-24	360	363	360	362	71,000	603.33
2012-07-23	368	371	365	365	81,000	608.33
2012-07-20	385	385	376	376	85,000	626.67
2012-07-19	386	391	386	387	34,000	645
2012-07-18	389	394	384	384	112,000	640
2012-07-17	389	393	387	390	46,000	650
2012-07-13	389	390	385	385	87,000	641.67
2012-07-12	399	399	391	393	102,000	655
2012-07-11	398	403	392	396	141,000	660
2012-07-10	396	397	392	393	72,000	655
2012-07-09	389	395	389	391	75,000	651.67
2012-07-06	400	400	397	397	68,000	661.67
2012-07-05	403	403	400	402	113,000	670
2012-07-04	401	405	399	400	149,000	666.67
2012-07-03	397	402	397	401	99,000	668.33
2012-07-02	405	405	397	397	143,000	661.67
2012-06-29	373	398	373	397	289,000	661.67
2012-06-28	376	379	375	375	96,000	625
2012-06-27	375	375	372	375	40,000	625
2012-06-26	376	378	372	375	70,000	625
2012-06-25	381	384	380	380	40,000	633.33
2012-06-22	376	381	374	381	38,000	635
2012-06-21	383	385	376	379	99,000	631.67
2012-06-20	368	380	368	379	68,000	631.67
2012-06-19	366	369	362	368	46,000	613.33
2012-06-18	365	369	365	368	74,000	613.33
2012-06-15	370	370	362	362	44,000	603.33
2012-06-14	366	367	363	367	30,000	611.67
2012-06-13	374	374	363	365	73,000	608.33
2012-06-12	366	373	361	371	106,000	618.33
2012-06-11	369	371	365	367	108,000	611.67
2012-06-08	369	369	360	362	105,000	603.33
2012-06-07	366	369	365	367	75,000	611.67
2012-06-06	355	362	353	361	82,000	601.67
2012-06-05	353	355	350	355	83,000	591.67
2012-06-04	353	353	349	349	145,000	581.67
2012-06-01	373	373	358	360	108,000	600
2012-05-31	360	374	359	374	142,000	623.33
2012-05-30	370	373	364	365	109,000	608.33
2012-05-29	355	371	355	370	136,000	616.67
2012-05-28	360	363	355	358	95,000	596.67
2012-05-25	362	366	361	363	140,000	605
2012-05-24	372	372	361	367	102,000	611.67
2012-05-23	373	374	365	371	257,000	618.33
2012-05-22	373	376	369	371	99,000	618.33
2012-05-21	365	372	362	367	69,000	611.67
2012-05-18	363	364	357	360	147,000	600
2012-05-17	367	376	363	375	111,000	625
2012-05-16	372	379	363	366	146,000	610
2012-05-15	367	381	353	379	309,000	631.67
2012-05-14	383	391	371	375	303,000	625
2012-05-11	409	409	375	379	378,000	631.67
2012-05-10	402	408	399	405	138,000	675
2012-05-09	414	414	404	408	270,000	680
2012-05-08	399	419	397	419	356,000	698.33
2012-05-07	397	400	388	391	258,000	651.67
2012-05-02	402	409	402	404	187,000	673.33
2012-05-01	405	408	400	401	159,000	668.33
2012-04-27	426	428	405	411	414,000	685
2012-04-26	425	434	421	428	513,000	713.33
2012-04-25	425	426	420	424	385,000	706.67
2012-04-24	410	421	406	417	404,000	695
2012-04-23	413	429	406	409	976,000	681.67
2012-04-20	379	406	376	405	304,000	675
2012-04-19	381	381	377	377	64,000	628.33
2012-04-18	377	382	377	381	104,000	635
2012-04-17	373	375	370	372	67,000	620
2012-04-16	380	380	368	370	132,000	616.67
2012-04-13	390	390	380	383	105,000	638.33
2012-04-12	373	385	373	385	102,000	641.67
2012-04-11	368	375	368	371	154,000	618.33
2012-04-10	385	389	378	378	122,000	630
2012-04-09	389	389	381	381	108,000	635
2012-04-06	389	391	383	391	139,000	651.67
2012-04-05	389	395	385	395	186,000	658.33
2012-04-04	401	404	392	396	252,000	660
2012-04-03	407	408	398	401	196,000	668.33
2012-04-02	415	417	408	409	110,000	681.67
2012-03-30	410	413	409	411	117,000	685
2012-03-29	413	417	407	410	228,000	683.33
2012-03-28	416	420	415	418	206,000	696.67
2012-03-27	423	425	419	425	306,000	708.33
2012-03-26	428	428	416	419	406,000	698.33
2012-03-23	417	432	414	421	776,000	701.67
2012-03-22	413	427	413	417	690,000	695
2012-03-21	411	414	408	408	320,000	680
2012-03-19	409	412	407	409	441,000	681.67
2012-03-16	394	408	392	404	643,000	673.33
2012-03-15	397	397	391	393	290,000	655
2012-03-14	392	397	391	393	430,000	655
2012-03-13	382	391	382	385	317,000	641.67
2012-03-12	381	386	380	381	195,000	635
2012-03-09	377	379	375	379	204,000	631.67
2012-03-08	368	376	368	376	157,000	626.67
2012-03-07	360	366	360	366	78,000	610
2012-03-06	370	370	363	365	100,000	608.33
2012-03-05	370	372	368	371	142,000	618.33
2012-03-02	370	374	368	372	177,000	620
2012-03-01	379	383	368	369	212,000	615
2012-02-29	387	389	380	381	224,000	635
2012-02-28	385	387	382	387	175,000	645
2012-02-27	392	393	388	389	265,000	648.33
2012-02-24	384	388	384	386	197,000	643.33
2012-02-23	386	388	380	387	126,000	645
2012-02-22	383	386	376	386	221,000	643.33
2012-02-21	378	382	378	380	104,000	633.33
2012-02-20	383	384	379	379	206,000	631.67
2012-02-17	387	387	377	378	175,000	630
2012-02-16	383	389	380	380	211,000	633.33
2012-02-15	386	392	382	387	460,000	645
2012-02-14	379	381	377	380	98,000	633.33
2012-02-13	376	382	376	381	145,000	635
2012-02-10	383	383	374	374	200,000	623.33
2012-02-09	377	382	372	380	261,000	633.33
2012-02-08	370	378	369	375	317,000	625
2012-02-07	370	370	366	369	119,000	615
2012-02-06	371	373	364	371	157,000	618.33
2012-02-03	380	381	358	370	419,000	616.67
2012-02-02	375	382	372	380	202,000	633.33
2012-02-01	369	374	368	373	136,000	621.67
2012-01-31	373	373	367	368	195,000	613.33
2012-01-30	378	378	372	372	146,000	620
2012-01-27	374	381	372	375	413,000	625
2012-01-26	374	374	369	371	159,000	618.33
2012-01-25	367	372	367	368	231,000	613.33
2012-01-24	379	379	365	367	355,000	611.67
2012-01-23	367	385	362	379	753,000	631.67
2012-01-20	357	360	350	351	294,000	585
2012-01-19	349	354	347	352	253,000	586.67
2012-01-18	343	347	337	343	197,000	571.67
2012-01-17	339	344	337	343	98,000	571.67
2012-01-16	340	340	332	336	145,000	560
2012-01-13	339	343	335	343	213,000	571.67
2012-01-12	338	340	333	334	110,000	556.67
2012-01-11	336	340	334	337	174,000	561.67
2012-01-10	337	337	332	335	146,000	558.33
2012-01-06	337	340	329	331	186,000	551.67
2012-01-05	337	340	333	339	339,000	565
2012-01-04	320	335	319	334	375,000	556.67

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