8059 第一実業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 533 | 544 | 533 | 541 | 142,000 | 901.67 |
| 2015-12-29 | 522 | 534 | 522 | 532 | 102,000 | 886.67 |
| 2015-12-28 | 522 | 531 | 520 | 528 | 80,000 | 880 |
| 2015-12-25 | 518 | 525 | 517 | 520 | 99,000 | 866.67 |
| 2015-12-24 | 531 | 531 | 517 | 522 | 91,000 | 870 |
| 2015-12-22 | 520 | 535 | 520 | 533 | 133,000 | 888.33 |
| 2015-12-21 | 520 | 522 | 513 | 520 | 108,000 | 866.67 |
| 2015-12-18 | 543 | 543 | 530 | 530 | 192,000 | 883.33 |
| 2015-12-17 | 534 | 545 | 533 | 541 | 388,000 | 901.67 |
| 2015-12-16 | 530 | 533 | 527 | 529 | 190,000 | 881.67 |
| 2015-12-15 | 528 | 536 | 528 | 529 | 219,000 | 881.67 |
| 2015-12-14 | 528 | 533 | 528 | 532 | 147,000 | 886.67 |
| 2015-12-11 | 530 | 534 | 525 | 532 | 164,000 | 886.67 |
| 2015-12-10 | 526 | 528 | 523 | 525 | 157,000 | 875 |
| 2015-12-09 | 523 | 525 | 520 | 525 | 114,000 | 875 |
| 2015-12-08 | 523 | 527 | 516 | 523 | 149,000 | 871.67 |
| 2015-12-07 | 538 | 538 | 522 | 524 | 215,000 | 873.33 |
| 2015-12-04 | 534 | 536 | 525 | 528 | 153,000 | 880 |
| 2015-12-03 | 522 | 538 | 522 | 538 | 335,000 | 896.67 |
| 2015-12-02 | 524 | 525 | 516 | 519 | 126,000 | 865 |
| 2015-12-01 | 521 | 525 | 521 | 524 | 173,000 | 873.33 |
| 2015-11-30 | 520 | 521 | 515 | 517 | 135,000 | 861.67 |
| 2015-11-27 | 524 | 525 | 518 | 518 | 122,000 | 863.33 |
| 2015-11-26 | 520 | 525 | 520 | 521 | 85,000 | 868.33 |
| 2015-11-25 | 527 | 527 | 516 | 520 | 181,000 | 866.67 |
| 2015-11-24 | 503 | 524 | 503 | 521 | 320,000 | 868.33 |
| 2015-11-20 | 506 | 509 | 502 | 504 | 100,000 | 840 |
| 2015-11-19 | 509 | 509 | 505 | 506 | 161,000 | 843.33 |
| 2015-11-18 | 506 | 509 | 504 | 505 | 127,000 | 841.67 |
| 2015-11-17 | 504 | 504 | 499 | 503 | 130,000 | 838.33 |
| 2015-11-16 | 500 | 500 | 494 | 498 | 202,000 | 830 |
| 2015-11-13 | 509 | 510 | 505 | 508 | 139,000 | 846.67 |
| 2015-11-12 | 507 | 513 | 504 | 510 | 175,000 | 850 |
| 2015-11-11 | 505 | 508 | 504 | 507 | 112,000 | 845 |
| 2015-11-10 | 505 | 507 | 502 | 505 | 175,000 | 841.67 |
| 2015-11-09 | 504 | 509 | 503 | 508 | 234,000 | 846.67 |
| 2015-11-06 | 498 | 505 | 498 | 500 | 202,000 | 833.33 |
| 2015-11-05 | 502 | 503 | 495 | 495 | 290,000 | 825 |
| 2015-11-04 | 501 | 510 | 495 | 500 | 412,000 | 833.33 |
| 2015-11-02 | 512 | 512 | 500 | 500 | 286,000 | 833.33 |
| 2015-10-30 | 525 | 525 | 515 | 519 | 276,000 | 865 |
| 2015-10-29 | 530 | 530 | 521 | 525 | 477,000 | 875 |
| 2015-10-28 | 539 | 541 | 532 | 534 | 253,000 | 890 |
| 2015-10-27 | 542 | 543 | 536 | 539 | 242,000 | 898.33 |
| 2015-10-26 | 550 | 550 | 536 | 542 | 530,000 | 903.33 |
| 2015-10-23 | 544 | 553 | 538 | 545 | 945,000 | 908.33 |
| 2015-10-22 | 592 | 600 | 590 | 592 | 68,000 | 986.67 |
| 2015-10-21 | 567 | 593 | 567 | 592 | 151,000 | 986.67 |
| 2015-10-20 | 569 | 577 | 567 | 570 | 38,000 | 950 |
| 2015-10-19 | 578 | 580 | 567 | 574 | 111,000 | 956.67 |
| 2015-10-16 | 593 | 595 | 579 | 582 | 108,000 | 970 |
| 2015-10-15 | 582 | 596 | 582 | 591 | 114,000 | 985 |
| 2015-10-14 | 598 | 598 | 585 | 586 | 141,000 | 976.67 |
| 2015-10-13 | 602 | 610 | 600 | 603 | 87,000 | 1,005 |
| 2015-10-09 | 609 | 614 | 602 | 607 | 100,000 | 1,011.67 |
| 2015-10-08 | 607 | 615 | 601 | 604 | 125,000 | 1,006.67 |
| 2015-10-07 | 604 | 617 | 600 | 613 | 76,000 | 1,021.67 |
| 2015-10-06 | 607 | 620 | 605 | 610 | 148,000 | 1,016.67 |
| 2015-10-05 | 597 | 612 | 592 | 605 | 150,000 | 1,008.33 |
| 2015-10-02 | 572 | 590 | 572 | 589 | 125,000 | 981.67 |
| 2015-10-01 | 571 | 575 | 562 | 569 | 118,000 | 948.33 |
| 2015-09-30 | 572 | 578 | 568 | 573 | 59,000 | 955 |
| 2015-09-29 | 567 | 579 | 561 | 576 | 174,000 | 960 |
| 2015-09-28 | 569 | 580 | 558 | 568 | 87,000 | 946.67 |
| 2015-09-25 | 557 | 577 | 553 | 577 | 103,000 | 961.67 |
| 2015-09-24 | 574 | 574 | 556 | 559 | 107,000 | 931.67 |
| 2015-09-18 | 581 | 590 | 573 | 574 | 122,000 | 956.67 |
| 2015-09-17 | 589 | 589 | 580 | 589 | 85,000 | 981.67 |
| 2015-09-16 | 580 | 590 | 576 | 581 | 92,000 | 968.33 |
| 2015-09-15 | 579 | 589 | 567 | 570 | 116,000 | 950 |
| 2015-09-14 | 580 | 581 | 565 | 573 | 84,000 | 955 |
| 2015-09-11 | 589 | 592 | 574 | 580 | 229,000 | 966.67 |
| 2015-09-10 | 564 | 578 | 560 | 569 | 127,000 | 948.33 |
| 2015-09-09 | 566 | 581 | 565 | 581 | 100,000 | 968.33 |
| 2015-09-08 | 560 | 577 | 546 | 548 | 110,000 | 913.33 |
| 2015-09-07 | 564 | 572 | 555 | 560 | 97,000 | 933.33 |
| 2015-09-04 | 580 | 586 | 559 | 564 | 142,000 | 940 |
| 2015-09-03 | 585 | 591 | 574 | 574 | 54,000 | 956.67 |
| 2015-09-02 | 569 | 588 | 567 | 575 | 115,000 | 958.33 |
| 2015-09-01 | 610 | 610 | 581 | 581 | 140,000 | 968.33 |
| 2015-08-31 | 614 | 624 | 605 | 613 | 147,000 | 1,021.67 |
| 2015-08-28 | 610 | 615 | 603 | 614 | 105,000 | 1,023.33 |
| 2015-08-27 | 595 | 602 | 588 | 588 | 124,000 | 980 |
| 2015-08-26 | 591 | 591 | 573 | 582 | 139,000 | 970 |
| 2015-08-25 | 560 | 617 | 560 | 571 | 273,000 | 951.67 |
| 2015-08-24 | 625 | 640 | 589 | 597 | 302,000 | 995 |
| 2015-08-21 | 660 | 663 | 643 | 644 | 157,000 | 1,073.33 |
| 2015-08-20 | 672 | 677 | 667 | 667 | 192,000 | 1,111.67 |
| 2015-08-19 | 678 | 679 | 672 | 672 | 122,000 | 1,120 |
| 2015-08-18 | 675 | 681 | 674 | 680 | 102,000 | 1,133.33 |
| 2015-08-17 | 669 | 679 | 664 | 679 | 161,000 | 1,131.67 |
| 2015-08-14 | 646 | 665 | 646 | 664 | 181,000 | 1,106.67 |
| 2015-08-13 | 665 | 672 | 645 | 650 | 331,000 | 1,083.33 |
| 2015-08-12 | 686 | 686 | 670 | 670 | 193,000 | 1,116.67 |
| 2015-08-11 | 680 | 693 | 679 | 686 | 271,000 | 1,143.33 |
| 2015-08-10 | 686 | 686 | 672 | 679 | 178,000 | 1,131.67 |
| 2015-08-07 | 684 | 691 | 678 | 688 | 303,000 | 1,146.67 |
| 2015-08-06 | 678 | 693 | 677 | 687 | 258,000 | 1,145 |
| 2015-08-05 | 681 | 685 | 663 | 667 | 297,000 | 1,111.67 |
| 2015-08-04 | 688 | 692 | 674 | 679 | 163,000 | 1,131.67 |
| 2015-08-03 | 689 | 692 | 681 | 691 | 144,000 | 1,151.67 |
| 2015-07-31 | 691 | 696 | 682 | 691 | 213,000 | 1,151.67 |
| 2015-07-30 | 676 | 697 | 676 | 696 | 238,000 | 1,160 |
| 2015-07-29 | 674 | 685 | 668 | 682 | 200,000 | 1,136.67 |
| 2015-07-28 | 671 | 682 | 665 | 676 | 251,000 | 1,126.67 |
| 2015-07-27 | 682 | 685 | 674 | 680 | 117,000 | 1,133.33 |
| 2015-07-24 | 677 | 684 | 677 | 680 | 95,000 | 1,133.33 |
| 2015-07-23 | 671 | 679 | 670 | 679 | 92,000 | 1,131.67 |
| 2015-07-22 | 676 | 681 | 671 | 671 | 42,000 | 1,118.33 |
| 2015-07-21 | 680 | 689 | 678 | 678 | 148,000 | 1,130 |
| 2015-07-17 | 672 | 680 | 668 | 675 | 82,000 | 1,125 |
| 2015-07-16 | 662 | 672 | 660 | 672 | 142,000 | 1,120 |
| 2015-07-15 | 663 | 670 | 658 | 660 | 74,000 | 1,100 |
| 2015-07-14 | 667 | 667 | 655 | 658 | 157,000 | 1,096.67 |
| 2015-07-13 | 666 | 666 | 649 | 649 | 59,000 | 1,081.67 |
| 2015-07-10 | 664 | 670 | 643 | 656 | 260,000 | 1,093.33 |
| 2015-07-09 | 619 | 660 | 618 | 654 | 268,000 | 1,090 |
| 2015-07-08 | 670 | 670 | 649 | 649 | 158,000 | 1,081.67 |
| 2015-07-07 | 670 | 679 | 670 | 676 | 74,000 | 1,126.67 |
| 2015-07-06 | 677 | 679 | 666 | 669 | 172,000 | 1,115 |
| 2015-07-03 | 670 | 677 | 664 | 675 | 152,000 | 1,125 |
| 2015-07-02 | 660 | 677 | 660 | 676 | 241,000 | 1,126.67 |
| 2015-07-01 | 655 | 658 | 647 | 656 | 105,000 | 1,093.33 |
| 2015-06-30 | 636 | 658 | 632 | 655 | 169,000 | 1,091.67 |
| 2015-06-29 | 641 | 649 | 637 | 642 | 128,000 | 1,070 |
| 2015-06-26 | 648 | 656 | 644 | 651 | 282,000 | 1,085 |
| 2015-06-25 | 648 | 650 | 643 | 648 | 188,000 | 1,080 |
| 2015-06-24 | 638 | 646 | 638 | 644 | 98,000 | 1,073.33 |
| 2015-06-23 | 633 | 638 | 627 | 634 | 136,000 | 1,056.67 |
| 2015-06-22 | 618 | 627 | 617 | 623 | 170,000 | 1,038.33 |
| 2015-06-19 | 637 | 644 | 614 | 614 | 565,000 | 1,023.33 |
| 2015-06-18 | 648 | 652 | 641 | 642 | 165,000 | 1,070 |
| 2015-06-17 | 637 | 649 | 637 | 646 | 153,000 | 1,076.67 |
| 2015-06-16 | 641 | 646 | 636 | 637 | 57,000 | 1,061.67 |
| 2015-06-15 | 648 | 648 | 641 | 644 | 42,000 | 1,073.33 |
| 2015-06-12 | 649 | 649 | 645 | 648 | 121,000 | 1,080 |
| 2015-06-11 | 643 | 645 | 634 | 645 | 69,000 | 1,075 |
| 2015-06-10 | 636 | 639 | 631 | 631 | 75,000 | 1,051.67 |
| 2015-06-09 | 636 | 641 | 636 | 636 | 111,000 | 1,060 |
| 2015-06-08 | 650 | 650 | 641 | 641 | 93,000 | 1,068.33 |
| 2015-06-05 | 643 | 649 | 643 | 647 | 65,000 | 1,078.33 |
| 2015-06-04 | 646 | 646 | 638 | 640 | 77,000 | 1,066.67 |
| 2015-06-03 | 642 | 646 | 638 | 638 | 105,000 | 1,063.33 |
| 2015-06-02 | 645 | 653 | 645 | 650 | 113,000 | 1,083.33 |
| 2015-06-01 | 654 | 654 | 644 | 651 | 83,000 | 1,085 |
| 2015-05-29 | 641 | 658 | 640 | 655 | 241,000 | 1,091.67 |
| 2015-05-28 | 634 | 642 | 634 | 640 | 141,000 | 1,066.67 |
| 2015-05-27 | 621 | 634 | 617 | 634 | 115,000 | 1,056.67 |
| 2015-05-26 | 616 | 624 | 616 | 620 | 63,000 | 1,033.33 |
| 2015-05-25 | 617 | 617 | 614 | 616 | 47,000 | 1,026.67 |
| 2015-05-22 | 613 | 616 | 611 | 613 | 53,000 | 1,021.67 |
| 2015-05-21 | 614 | 620 | 611 | 613 | 95,000 | 1,021.67 |
| 2015-05-20 | 620 | 620 | 614 | 617 | 97,000 | 1,028.33 |
| 2015-05-19 | 614 | 621 | 614 | 619 | 99,000 | 1,031.67 |
| 2015-05-18 | 618 | 620 | 613 | 616 | 47,000 | 1,026.67 |
| 2015-05-15 | 612 | 618 | 612 | 618 | 52,000 | 1,030 |
| 2015-05-14 | 624 | 624 | 614 | 616 | 96,000 | 1,026.67 |
| 2015-05-13 | 611 | 627 | 611 | 624 | 210,000 | 1,040 |
| 2015-05-12 | 615 | 620 | 607 | 613 | 122,000 | 1,021.67 |
| 2015-05-11 | 632 | 635 | 623 | 625 | 41,000 | 1,041.67 |
| 2015-05-08 | 618 | 631 | 618 | 626 | 75,000 | 1,043.33 |
| 2015-05-07 | 620 | 634 | 618 | 618 | 54,000 | 1,030 |
| 2015-05-01 | 636 | 636 | 621 | 625 | 50,000 | 1,041.67 |
| 2015-04-30 | 630 | 634 | 628 | 633 | 108,000 | 1,055 |
| 2015-04-28 | 629 | 635 | 628 | 630 | 77,000 | 1,050 |
| 2015-04-27 | 633 | 634 | 625 | 629 | 47,000 | 1,048.33 |
| 2015-04-24 | 620 | 634 | 618 | 633 | 131,000 | 1,055 |
| 2015-04-23 | 619 | 620 | 617 | 617 | 52,000 | 1,028.33 |
| 2015-04-22 | 615 | 620 | 613 | 617 | 53,000 | 1,028.33 |
| 2015-04-21 | 612 | 621 | 602 | 615 | 81,000 | 1,025 |
| 2015-04-20 | 620 | 620 | 613 | 615 | 37,000 | 1,025 |
| 2015-04-17 | 618 | 622 | 615 | 618 | 59,000 | 1,030 |
| 2015-04-16 | 616 | 617 | 610 | 617 | 52,000 | 1,028.33 |
| 2015-04-15 | 610 | 617 | 610 | 616 | 37,000 | 1,026.67 |
| 2015-04-14 | 613 | 617 | 609 | 617 | 30,000 | 1,028.33 |
| 2015-04-13 | 612 | 612 | 605 | 608 | 38,000 | 1,013.33 |
| 2015-04-10 | 624 | 624 | 602 | 608 | 93,000 | 1,013.33 |
| 2015-04-09 | 618 | 621 | 613 | 618 | 58,000 | 1,030 |
| 2015-04-08 | 622 | 623 | 617 | 617 | 59,000 | 1,028.33 |
| 2015-04-07 | 600 | 618 | 600 | 613 | 99,000 | 1,021.67 |
| 2015-04-06 | 595 | 601 | 595 | 601 | 59,000 | 1,001.67 |
| 2015-04-03 | 601 | 605 | 598 | 604 | 71,000 | 1,006.67 |
| 2015-04-02 | 590 | 607 | 590 | 600 | 109,000 | 1,000 |
| 2015-04-01 | 600 | 601 | 588 | 594 | 169,000 | 990 |
| 2015-03-31 | 617 | 617 | 603 | 604 | 68,000 | 1,006.67 |
| 2015-03-30 | 617 | 624 | 601 | 607 | 158,000 | 1,011.67 |
| 2015-03-27 | 626 | 642 | 621 | 624 | 147,000 | 1,040 |
| 2015-03-26 | 636 | 638 | 632 | 634 | 115,000 | 1,056.67 |
| 2015-03-25 | 633 | 641 | 633 | 637 | 97,000 | 1,061.67 |
| 2015-03-24 | 638 | 638 | 630 | 635 | 96,000 | 1,058.33 |
| 2015-03-23 | 640 | 641 | 632 | 635 | 86,000 | 1,058.33 |
| 2015-03-20 | 625 | 639 | 625 | 639 | 209,000 | 1,065 |
| 2015-03-19 | 620 | 625 | 620 | 624 | 148,000 | 1,040 |
| 2015-03-18 | 613 | 620 | 606 | 619 | 259,000 | 1,031.67 |
| 2015-03-17 | 604 | 609 | 601 | 602 | 90,000 | 1,003.33 |
| 2015-03-16 | 594 | 605 | 592 | 600 | 115,000 | 1,000 |
| 2015-03-13 | 585 | 598 | 585 | 594 | 194,000 | 990 |
| 2015-03-12 | 591 | 595 | 591 | 594 | 46,000 | 990 |
| 2015-03-11 | 591 | 591 | 588 | 589 | 47,000 | 981.67 |
| 2015-03-10 | 588 | 593 | 587 | 590 | 46,000 | 983.33 |
| 2015-03-09 | 588 | 596 | 587 | 591 | 67,000 | 985 |
| 2015-03-06 | 591 | 593 | 588 | 588 | 50,000 | 980 |
| 2015-03-05 | 583 | 590 | 583 | 587 | 79,000 | 978.33 |
| 2015-03-04 | 583 | 592 | 582 | 592 | 84,000 | 986.67 |
| 2015-03-03 | 600 | 600 | 588 | 593 | 97,000 | 988.33 |
| 2015-03-02 | 602 | 602 | 597 | 600 | 77,000 | 1,000 |
| 2015-02-27 | 605 | 605 | 589 | 596 | 145,000 | 993.33 |
| 2015-02-26 | 594 | 604 | 594 | 603 | 69,000 | 1,005 |
| 2015-02-25 | 601 | 604 | 598 | 601 | 60,000 | 1,001.67 |
| 2015-02-24 | 600 | 604 | 595 | 603 | 87,000 | 1,005 |
| 2015-02-23 | 595 | 605 | 594 | 600 | 105,000 | 1,000 |
| 2015-02-20 | 603 | 603 | 596 | 599 | 74,000 | 998.33 |
| 2015-02-19 | 593 | 603 | 593 | 603 | 71,000 | 1,005 |
| 2015-02-18 | 594 | 601 | 594 | 598 | 87,000 | 996.67 |
| 2015-02-17 | 581 | 600 | 581 | 595 | 76,000 | 991.67 |
| 2015-02-16 | 586 | 593 | 584 | 589 | 67,000 | 981.67 |
| 2015-02-13 | 593 | 596 | 579 | 581 | 179,000 | 968.33 |
| 2015-02-12 | 600 | 607 | 598 | 598 | 70,000 | 996.67 |
| 2015-02-10 | 602 | 606 | 595 | 600 | 41,000 | 1,000 |
| 2015-02-09 | 600 | 609 | 598 | 602 | 59,000 | 1,003.33 |
| 2015-02-06 | 613 | 613 | 604 | 604 | 35,000 | 1,006.67 |
| 2015-02-05 | 615 | 615 | 604 | 609 | 74,000 | 1,015 |
| 2015-02-04 | 612 | 615 | 600 | 610 | 100,000 | 1,016.67 |
| 2015-02-03 | 616 | 616 | 602 | 602 | 80,000 | 1,003.33 |
| 2015-02-02 | 614 | 615 | 609 | 613 | 68,000 | 1,021.67 |
| 2015-01-30 | 609 | 615 | 606 | 612 | 107,000 | 1,020 |
| 2015-01-29 | 605 | 610 | 603 | 607 | 61,000 | 1,011.67 |
| 2015-01-28 | 593 | 608 | 593 | 605 | 59,000 | 1,008.33 |
| 2015-01-27 | 606 | 606 | 600 | 603 | 63,000 | 1,005 |
| 2015-01-26 | 596 | 608 | 586 | 602 | 97,000 | 1,003.33 |
| 2015-01-23 | 589 | 596 | 584 | 593 | 95,000 | 988.33 |
| 2015-01-22 | 586 | 586 | 576 | 580 | 28,000 | 966.67 |
| 2015-01-21 | 586 | 588 | 576 | 578 | 66,000 | 963.33 |
| 2015-01-20 | 575 | 588 | 572 | 586 | 55,000 | 976.67 |
| 2015-01-19 | 570 | 573 | 566 | 567 | 47,000 | 945 |
| 2015-01-16 | 565 | 571 | 555 | 560 | 77,000 | 933.33 |
| 2015-01-15 | 565 | 573 | 565 | 569 | 63,000 | 948.33 |
| 2015-01-14 | 571 | 577 | 567 | 567 | 61,000 | 945 |
| 2015-01-13 | 579 | 582 | 568 | 579 | 94,000 | 965 |
| 2015-01-09 | 590 | 591 | 584 | 586 | 40,000 | 976.67 |
| 2015-01-08 | 589 | 592 | 588 | 590 | 26,000 | 983.33 |
| 2015-01-07 | 592 | 600 | 588 | 588 | 41,000 | 980 |
| 2015-01-06 | 600 | 601 | 591 | 592 | 77,000 | 986.67 |
| 2015-01-05 | 606 | 609 | 602 | 609 | 77,000 | 1,015 |
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
