8059 第一実業(株) の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 668 | 669 | 661 | 669 | 71,000 | 1,115 |
2016-12-29 | 671 | 674 | 660 | 664 | 173,000 | 1,106.67 |
2016-12-28 | 664 | 681 | 661 | 681 | 168,000 | 1,135 |
2016-12-27 | 650 | 664 | 650 | 658 | 60,000 | 1,096.67 |
2016-12-26 | 664 | 664 | 654 | 655 | 57,000 | 1,091.67 |
2016-12-22 | 671 | 671 | 661 | 664 | 102,000 | 1,106.67 |
2016-12-21 | 671 | 679 | 669 | 674 | 125,000 | 1,123.33 |
2016-12-20 | 667 | 671 | 662 | 671 | 162,000 | 1,118.33 |
2016-12-19 | 670 | 676 | 660 | 667 | 161,000 | 1,111.67 |
2016-12-16 | 691 | 691 | 678 | 680 | 195,000 | 1,133.33 |
2016-12-15 | 678 | 689 | 678 | 684 | 186,000 | 1,140 |
2016-12-14 | 688 | 688 | 657 | 673 | 376,000 | 1,121.67 |
2016-12-13 | 686 | 689 | 675 | 688 | 236,000 | 1,146.67 |
2016-12-12 | 696 | 696 | 679 | 686 | 195,000 | 1,143.33 |
2016-12-09 | 696 | 699 | 682 | 698 | 238,000 | 1,163.33 |
2016-12-08 | 699 | 703 | 689 | 703 | 207,000 | 1,171.67 |
2016-12-07 | 682 | 695 | 682 | 692 | 280,000 | 1,153.33 |
2016-12-06 | 677 | 687 | 673 | 682 | 220,000 | 1,136.67 |
2016-12-05 | 675 | 676 | 666 | 674 | 232,000 | 1,123.33 |
2016-12-02 | 673 | 685 | 671 | 684 | 197,000 | 1,140 |
2016-12-01 | 675 | 681 | 672 | 677 | 233,000 | 1,128.33 |
2016-11-30 | 658 | 671 | 649 | 671 | 213,000 | 1,118.33 |
2016-11-29 | 640 | 657 | 640 | 656 | 180,000 | 1,093.33 |
2016-11-28 | 640 | 650 | 640 | 650 | 174,000 | 1,083.33 |
2016-11-25 | 633 | 645 | 633 | 641 | 154,000 | 1,068.33 |
2016-11-24 | 645 | 645 | 635 | 642 | 132,000 | 1,070 |
2016-11-22 | 646 | 647 | 640 | 643 | 149,000 | 1,071.67 |
2016-11-21 | 647 | 648 | 642 | 645 | 84,000 | 1,075 |
2016-11-18 | 644 | 647 | 642 | 646 | 101,000 | 1,076.67 |
2016-11-17 | 635 | 642 | 632 | 640 | 131,000 | 1,066.67 |
2016-11-16 | 629 | 634 | 625 | 634 | 160,000 | 1,056.67 |
2016-11-15 | 615 | 631 | 615 | 629 | 191,000 | 1,048.33 |
2016-11-14 | 610 | 623 | 610 | 616 | 178,000 | 1,026.67 |
2016-11-11 | 608 | 615 | 607 | 610 | 120,000 | 1,016.67 |
2016-11-10 | 608 | 613 | 600 | 608 | 117,000 | 1,013.33 |
2016-11-09 | 593 | 608 | 565 | 581 | 273,000 | 968.33 |
2016-11-08 | 610 | 610 | 586 | 595 | 159,000 | 991.67 |
2016-11-07 | 593 | 613 | 593 | 610 | 255,000 | 1,016.67 |
2016-11-04 | 575 | 590 | 575 | 587 | 169,000 | 978.33 |
2016-11-02 | 571 | 588 | 565 | 577 | 120,000 | 961.67 |
2016-11-01 | 582 | 582 | 572 | 580 | 57,000 | 966.67 |
2016-10-31 | 576 | 583 | 573 | 582 | 122,000 | 970 |
2016-10-28 | 572 | 575 | 567 | 575 | 121,000 | 958.33 |
2016-10-27 | 569 | 572 | 566 | 572 | 64,000 | 953.33 |
2016-10-26 | 571 | 571 | 565 | 569 | 89,000 | 948.33 |
2016-10-25 | 569 | 574 | 562 | 573 | 130,000 | 955 |
2016-10-24 | 561 | 566 | 556 | 566 | 51,000 | 943.33 |
2016-10-21 | 566 | 566 | 559 | 561 | 65,000 | 935 |
2016-10-20 | 564 | 566 | 563 | 566 | 76,000 | 943.33 |
2016-10-19 | 564 | 566 | 560 | 566 | 59,000 | 943.33 |
2016-10-18 | 566 | 572 | 563 | 567 | 85,000 | 945 |
2016-10-17 | 555 | 572 | 555 | 570 | 93,000 | 950 |
2016-10-14 | 557 | 559 | 553 | 558 | 68,000 | 930 |
2016-10-13 | 560 | 560 | 552 | 557 | 65,000 | 928.33 |
2016-10-12 | 554 | 560 | 550 | 558 | 104,000 | 930 |
2016-10-11 | 563 | 566 | 561 | 563 | 55,000 | 938.33 |
2016-10-07 | 563 | 566 | 558 | 565 | 84,000 | 941.67 |
2016-10-06 | 560 | 569 | 560 | 564 | 93,000 | 940 |
2016-10-05 | 565 | 565 | 557 | 560 | 133,000 | 933.33 |
2016-10-04 | 555 | 562 | 555 | 562 | 111,000 | 936.67 |
2016-10-03 | 560 | 560 | 551 | 555 | 79,000 | 925 |
2016-09-30 | 561 | 562 | 546 | 550 | 154,000 | 916.67 |
2016-09-29 | 555 | 571 | 555 | 571 | 171,000 | 951.67 |
2016-09-28 | 549 | 560 | 545 | 557 | 138,000 | 928.33 |
2016-09-27 | 541 | 558 | 531 | 558 | 263,000 | 930 |
2016-09-26 | 528 | 544 | 525 | 541 | 322,000 | 901.67 |
2016-09-23 | 529 | 529 | 520 | 529 | 116,000 | 881.67 |
2016-09-21 | 514 | 526 | 510 | 525 | 140,000 | 875 |
2016-09-20 | 519 | 524 | 511 | 515 | 132,000 | 858.33 |
2016-09-16 | 506 | 522 | 505 | 522 | 99,000 | 870 |
2016-09-15 | 505 | 506 | 500 | 502 | 111,000 | 836.67 |
2016-09-14 | 510 | 511 | 504 | 505 | 90,000 | 841.67 |
2016-09-13 | 517 | 517 | 508 | 513 | 86,000 | 855 |
2016-09-12 | 513 | 517 | 507 | 517 | 102,000 | 861.67 |
2016-09-09 | 517 | 525 | 517 | 518 | 116,000 | 863.33 |
2016-09-08 | 521 | 524 | 519 | 522 | 65,000 | 870 |
2016-09-07 | 507 | 531 | 507 | 524 | 140,000 | 873.33 |
2016-09-06 | 512 | 520 | 511 | 517 | 99,000 | 861.67 |
2016-09-05 | 500 | 520 | 500 | 514 | 172,000 | 856.67 |
2016-09-02 | 493 | 500 | 492 | 497 | 124,000 | 828.33 |
2016-09-01 | 498 | 500 | 496 | 496 | 59,000 | 826.67 |
2016-08-31 | 493 | 499 | 493 | 498 | 73,000 | 830 |
2016-08-30 | 495 | 499 | 491 | 496 | 87,000 | 826.67 |
2016-08-29 | 493 | 499 | 493 | 496 | 99,000 | 826.67 |
2016-08-26 | 489 | 489 | 481 | 486 | 117,000 | 810 |
2016-08-25 | 491 | 492 | 488 | 489 | 43,000 | 815 |
2016-08-24 | 490 | 494 | 490 | 491 | 41,000 | 818.33 |
2016-08-23 | 486 | 495 | 485 | 490 | 86,000 | 816.67 |
2016-08-22 | 480 | 497 | 480 | 490 | 87,000 | 816.67 |
2016-08-19 | 473 | 487 | 471 | 481 | 118,000 | 801.67 |
2016-08-18 | 465 | 470 | 465 | 465 | 88,000 | 775 |
2016-08-17 | 471 | 478 | 465 | 470 | 113,000 | 783.33 |
2016-08-16 | 492 | 492 | 474 | 476 | 77,000 | 793.33 |
2016-08-15 | 497 | 497 | 490 | 492 | 27,000 | 820 |
2016-08-12 | 504 | 507 | 493 | 497 | 128,000 | 828.33 |
2016-08-10 | 481 | 508 | 474 | 503 | 253,000 | 838.33 |
2016-08-09 | 472 | 493 | 472 | 486 | 123,000 | 810 |
2016-08-08 | 474 | 476 | 470 | 474 | 42,000 | 790 |
2016-08-05 | 471 | 474 | 462 | 464 | 88,000 | 773.33 |
2016-08-04 | 468 | 475 | 462 | 471 | 68,000 | 785 |
2016-08-03 | 460 | 467 | 459 | 460 | 81,000 | 766.67 |
2016-08-02 | 478 | 484 | 463 | 464 | 154,000 | 773.33 |
2016-08-01 | 492 | 492 | 477 | 480 | 104,000 | 800 |
2016-07-29 | 486 | 494 | 476 | 493 | 67,000 | 821.67 |
2016-07-28 | 487 | 488 | 482 | 486 | 73,000 | 810 |
2016-07-27 | 481 | 488 | 479 | 487 | 100,000 | 811.67 |
2016-07-26 | 489 | 492 | 477 | 481 | 109,000 | 801.67 |
2016-07-25 | 479 | 489 | 478 | 486 | 83,000 | 810 |
2016-07-22 | 473 | 486 | 471 | 481 | 84,000 | 801.67 |
2016-07-21 | 484 | 488 | 478 | 480 | 50,000 | 800 |
2016-07-20 | 486 | 491 | 480 | 484 | 59,000 | 806.67 |
2016-07-19 | 482 | 495 | 474 | 493 | 106,000 | 821.67 |
2016-07-15 | 483 | 491 | 482 | 489 | 140,000 | 815 |
2016-07-14 | 473 | 493 | 470 | 486 | 128,000 | 810 |
2016-07-13 | 476 | 481 | 471 | 474 | 129,000 | 790 |
2016-07-12 | 459 | 471 | 457 | 466 | 109,000 | 776.67 |
2016-07-11 | 443 | 461 | 441 | 459 | 144,000 | 765 |
2016-07-08 | 438 | 438 | 425 | 427 | 66,000 | 711.67 |
2016-07-07 | 438 | 443 | 432 | 432 | 52,000 | 720 |
2016-07-06 | 446 | 446 | 431 | 437 | 101,000 | 728.33 |
2016-07-05 | 453 | 453 | 443 | 446 | 77,000 | 743.33 |
2016-07-04 | 451 | 453 | 444 | 453 | 90,000 | 755 |
2016-07-01 | 448 | 448 | 443 | 445 | 66,000 | 741.67 |
2016-06-30 | 453 | 458 | 439 | 441 | 98,000 | 735 |
2016-06-29 | 446 | 453 | 439 | 451 | 105,000 | 751.67 |
2016-06-28 | 435 | 442 | 428 | 435 | 81,000 | 725 |
2016-06-27 | 438 | 442 | 426 | 435 | 169,000 | 725 |
2016-06-24 | 465 | 470 | 422 | 430 | 244,000 | 716.67 |
2016-06-23 | 445 | 457 | 444 | 457 | 123,000 | 761.67 |
2016-06-22 | 463 | 465 | 442 | 446 | 181,000 | 743.33 |
2016-06-21 | 466 | 483 | 460 | 466 | 140,000 | 776.67 |
2016-06-20 | 468 | 479 | 468 | 474 | 58,000 | 790 |
2016-06-17 | 468 | 474 | 453 | 460 | 150,000 | 766.67 |
2016-06-16 | 478 | 480 | 457 | 458 | 96,000 | 763.33 |
2016-06-15 | 477 | 487 | 474 | 481 | 106,000 | 801.67 |
2016-06-14 | 491 | 493 | 481 | 483 | 74,000 | 805 |
2016-06-13 | 493 | 498 | 490 | 491 | 107,000 | 818.33 |
2016-06-10 | 509 | 509 | 500 | 505 | 141,000 | 841.67 |
2016-06-09 | 508 | 514 | 505 | 510 | 92,000 | 850 |
2016-06-08 | 521 | 521 | 497 | 515 | 127,000 | 858.33 |
2016-06-07 | 528 | 528 | 519 | 523 | 33,000 | 871.67 |
2016-06-06 | 525 | 529 | 516 | 527 | 78,000 | 878.33 |
2016-06-03 | 527 | 530 | 525 | 527 | 51,000 | 878.33 |
2016-06-02 | 515 | 534 | 515 | 520 | 89,000 | 866.67 |
2016-06-01 | 530 | 535 | 516 | 522 | 107,000 | 870 |
2016-05-31 | 533 | 539 | 530 | 539 | 121,000 | 898.33 |
2016-05-30 | 532 | 537 | 525 | 526 | 115,000 | 876.67 |
2016-05-27 | 535 | 535 | 520 | 534 | 49,000 | 890 |
2016-05-26 | 535 | 539 | 525 | 535 | 70,000 | 891.67 |
2016-05-25 | 535 | 535 | 527 | 532 | 35,000 | 886.67 |
2016-05-24 | 532 | 534 | 526 | 527 | 75,000 | 878.33 |
2016-05-23 | 534 | 534 | 524 | 533 | 39,000 | 888.33 |
2016-05-20 | 523 | 536 | 520 | 534 | 92,000 | 890 |
2016-05-19 | 530 | 531 | 523 | 528 | 38,000 | 880 |
2016-05-18 | 522 | 530 | 519 | 530 | 77,000 | 883.33 |
2016-05-17 | 509 | 523 | 506 | 522 | 122,000 | 870 |
2016-05-16 | 501 | 518 | 501 | 514 | 98,000 | 856.67 |
2016-05-13 | 507 | 509 | 497 | 506 | 77,000 | 843.33 |
2016-05-12 | 496 | 514 | 494 | 510 | 111,000 | 850 |
2016-05-11 | 508 | 515 | 501 | 508 | 111,000 | 846.67 |
2016-05-10 | 474 | 497 | 474 | 495 | 105,000 | 825 |
2016-05-09 | 479 | 490 | 477 | 477 | 67,000 | 795 |
2016-05-06 | 480 | 484 | 469 | 472 | 104,000 | 786.67 |
2016-05-02 | 482 | 492 | 480 | 483 | 81,000 | 805 |
2016-04-28 | 509 | 524 | 498 | 498 | 100,000 | 830 |
2016-04-27 | 508 | 514 | 507 | 508 | 54,000 | 846.67 |
2016-04-26 | 501 | 515 | 501 | 513 | 93,000 | 855 |
2016-04-25 | 505 | 520 | 493 | 502 | 134,000 | 836.67 |
2016-04-22 | 505 | 508 | 497 | 507 | 77,000 | 845 |
2016-04-21 | 497 | 505 | 494 | 505 | 86,000 | 841.67 |
2016-04-20 | 499 | 499 | 491 | 494 | 59,000 | 823.33 |
2016-04-19 | 488 | 495 | 474 | 495 | 105,000 | 825 |
2016-04-18 | 476 | 481 | 471 | 475 | 45,000 | 791.67 |
2016-04-15 | 496 | 498 | 488 | 492 | 64,000 | 820 |
2016-04-14 | 486 | 496 | 481 | 496 | 81,000 | 826.67 |
2016-04-13 | 471 | 481 | 471 | 479 | 48,000 | 798.33 |
2016-04-12 | 470 | 482 | 466 | 474 | 121,000 | 790 |
2016-04-11 | 462 | 468 | 456 | 462 | 69,000 | 770 |
2016-04-08 | 458 | 474 | 454 | 468 | 136,000 | 780 |
2016-04-07 | 465 | 484 | 465 | 470 | 89,000 | 783.33 |
2016-04-06 | 467 | 469 | 459 | 460 | 88,000 | 766.67 |
2016-04-05 | 490 | 490 | 460 | 463 | 112,000 | 771.67 |
2016-04-04 | 477 | 495 | 477 | 486 | 114,000 | 810 |
2016-04-01 | 493 | 493 | 470 | 471 | 146,000 | 785 |
2016-03-31 | 495 | 499 | 491 | 493 | 69,000 | 821.67 |
2016-03-30 | 498 | 499 | 493 | 494 | 82,000 | 823.33 |
2016-03-29 | 495 | 495 | 484 | 492 | 97,000 | 820 |
2016-03-28 | 504 | 504 | 494 | 500 | 134,000 | 833.33 |
2016-03-25 | 502 | 502 | 492 | 495 | 102,000 | 825 |
2016-03-24 | 498 | 505 | 493 | 494 | 142,000 | 823.33 |
2016-03-23 | 524 | 525 | 501 | 504 | 222,000 | 840 |
2016-03-22 | 525 | 530 | 517 | 521 | 153,000 | 868.33 |
2016-03-18 | 510 | 520 | 509 | 517 | 166,000 | 861.67 |
2016-03-17 | 504 | 519 | 497 | 505 | 150,000 | 841.67 |
2016-03-16 | 514 | 517 | 504 | 504 | 100,000 | 840 |
2016-03-15 | 519 | 524 | 513 | 522 | 127,000 | 870 |
2016-03-14 | 514 | 521 | 514 | 517 | 52,000 | 861.67 |
2016-03-11 | 497 | 516 | 497 | 514 | 202,000 | 856.67 |
2016-03-10 | 505 | 516 | 502 | 509 | 155,000 | 848.33 |
2016-03-09 | 496 | 499 | 493 | 497 | 96,000 | 828.33 |
2016-03-08 | 500 | 505 | 491 | 501 | 168,000 | 835 |
2016-03-07 | 501 | 510 | 493 | 500 | 116,000 | 833.33 |
2016-03-04 | 477 | 494 | 477 | 493 | 125,000 | 821.67 |
2016-03-03 | 484 | 489 | 480 | 483 | 91,000 | 805 |
2016-03-02 | 470 | 487 | 470 | 484 | 127,000 | 806.67 |
2016-03-01 | 465 | 469 | 457 | 464 | 149,000 | 773.33 |
2016-02-29 | 462 | 468 | 458 | 458 | 79,000 | 763.33 |
2016-02-26 | 460 | 468 | 458 | 465 | 159,000 | 775 |
2016-02-25 | 435 | 463 | 435 | 458 | 234,000 | 763.33 |
2016-02-24 | 454 | 458 | 434 | 435 | 258,000 | 725 |
2016-02-23 | 452 | 467 | 452 | 465 | 172,000 | 775 |
2016-02-22 | 447 | 460 | 447 | 456 | 75,000 | 760 |
2016-02-19 | 467 | 467 | 446 | 454 | 68,000 | 756.67 |
2016-02-18 | 463 | 470 | 462 | 468 | 119,000 | 780 |
2016-02-17 | 462 | 468 | 450 | 455 | 166,000 | 758.33 |
2016-02-16 | 453 | 467 | 450 | 459 | 269,000 | 765 |
2016-02-15 | 427 | 451 | 426 | 446 | 227,000 | 743.33 |
2016-02-12 | 423 | 430 | 410 | 411 | 213,000 | 685 |
2016-02-10 | 474 | 474 | 437 | 444 | 144,000 | 740 |
2016-02-09 | 480 | 480 | 464 | 466 | 173,000 | 776.67 |
2016-02-08 | 492 | 499 | 478 | 485 | 309,000 | 808.33 |
2016-02-05 | 509 | 509 | 487 | 502 | 217,000 | 836.67 |
2016-02-04 | 525 | 529 | 509 | 512 | 96,000 | 853.33 |
2016-02-03 | 529 | 534 | 524 | 525 | 152,000 | 875 |
2016-02-02 | 540 | 543 | 536 | 540 | 137,000 | 900 |
2016-02-01 | 526 | 541 | 526 | 540 | 196,000 | 900 |
2016-01-29 | 521 | 538 | 511 | 530 | 198,000 | 883.33 |
2016-01-28 | 522 | 530 | 522 | 527 | 97,000 | 878.33 |
2016-01-27 | 507 | 520 | 506 | 518 | 120,000 | 863.33 |
2016-01-26 | 494 | 503 | 489 | 492 | 159,000 | 820 |
2016-01-25 | 496 | 508 | 491 | 503 | 161,000 | 838.33 |
2016-01-22 | 482 | 497 | 482 | 496 | 148,000 | 826.67 |
2016-01-21 | 482 | 496 | 480 | 480 | 130,000 | 800 |
2016-01-20 | 500 | 502 | 486 | 487 | 137,000 | 811.67 |
2016-01-19 | 485 | 512 | 483 | 506 | 175,000 | 843.33 |
2016-01-18 | 483 | 486 | 481 | 482 | 116,000 | 803.33 |
2016-01-15 | 503 | 513 | 498 | 499 | 97,000 | 831.67 |
2016-01-14 | 504 | 506 | 493 | 503 | 122,000 | 838.33 |
2016-01-13 | 501 | 512 | 501 | 511 | 107,000 | 851.67 |
2016-01-12 | 513 | 514 | 490 | 494 | 208,000 | 823.33 |
2016-01-08 | 516 | 527 | 515 | 520 | 139,000 | 866.67 |
2016-01-07 | 534 | 534 | 523 | 525 | 100,000 | 875 |
2016-01-06 | 538 | 540 | 531 | 531 | 104,000 | 885 |
2016-01-05 | 542 | 542 | 532 | 535 | 160,000 | 891.67 |
2016-01-04 | 532 | 543 | 532 | 539 | 81,000 | 898.33 |
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