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
2016-12-3066866966166971,0001,115
2016-12-29671674660664173,0001,106.67
2016-12-28664681661681168,0001,135
2016-12-2765066465065860,0001,096.67
2016-12-2666466465465557,0001,091.67
2016-12-22671671661664102,0001,106.67
2016-12-21671679669674125,0001,123.33
2016-12-20667671662671162,0001,118.33
2016-12-19670676660667161,0001,111.67
2016-12-16691691678680195,0001,133.33
2016-12-15678689678684186,0001,140
2016-12-14688688657673376,0001,121.67
2016-12-13686689675688236,0001,146.67
2016-12-12696696679686195,0001,143.33
2016-12-09696699682698238,0001,163.33
2016-12-08699703689703207,0001,171.67
2016-12-07682695682692280,0001,153.33
2016-12-06677687673682220,0001,136.67
2016-12-05675676666674232,0001,123.33
2016-12-02673685671684197,0001,140
2016-12-01675681672677233,0001,128.33
2016-11-30658671649671213,0001,118.33
2016-11-29640657640656180,0001,093.33
2016-11-28640650640650174,0001,083.33
2016-11-25633645633641154,0001,068.33
2016-11-24645645635642132,0001,070
2016-11-22646647640643149,0001,071.67
2016-11-2164764864264584,0001,075
2016-11-18644647642646101,0001,076.67
2016-11-17635642632640131,0001,066.67
2016-11-16629634625634160,0001,056.67
2016-11-15615631615629191,0001,048.33
2016-11-14610623610616178,0001,026.67
2016-11-11608615607610120,0001,016.67
2016-11-10608613600608117,0001,013.33
2016-11-09593608565581273,000968.33
2016-11-08610610586595159,000991.67
2016-11-07593613593610255,0001,016.67
2016-11-04575590575587169,000978.33
2016-11-02571588565577120,000961.67
2016-11-0158258257258057,000966.67
2016-10-31576583573582122,000970
2016-10-28572575567575121,000958.33
2016-10-2756957256657264,000953.33
2016-10-2657157156556989,000948.33
2016-10-25569574562573130,000955
2016-10-2456156655656651,000943.33
2016-10-2156656655956165,000935
2016-10-2056456656356676,000943.33
2016-10-1956456656056659,000943.33
2016-10-1856657256356785,000945
2016-10-1755557255557093,000950
2016-10-1455755955355868,000930
2016-10-1356056055255765,000928.33
2016-10-12554560550558104,000930
2016-10-1156356656156355,000938.33
2016-10-0756356655856584,000941.67
2016-10-0656056956056493,000940
2016-10-05565565557560133,000933.33
2016-10-04555562555562111,000936.67
2016-10-0356056055155579,000925
2016-09-30561562546550154,000916.67
2016-09-29555571555571171,000951.67
2016-09-28549560545557138,000928.33
2016-09-27541558531558263,000930
2016-09-26528544525541322,000901.67
2016-09-23529529520529116,000881.67
2016-09-21514526510525140,000875
2016-09-20519524511515132,000858.33
2016-09-1650652250552299,000870
2016-09-15505506500502111,000836.67
2016-09-1451051150450590,000841.67
2016-09-1351751750851386,000855
2016-09-12513517507517102,000861.67
2016-09-09517525517518116,000863.33
2016-09-0852152451952265,000870
2016-09-07507531507524140,000873.33
2016-09-0651252051151799,000861.67
2016-09-05500520500514172,000856.67
2016-09-02493500492497124,000828.33
2016-09-0149850049649659,000826.67
2016-08-3149349949349873,000830
2016-08-3049549949149687,000826.67
2016-08-2949349949349699,000826.67
2016-08-26489489481486117,000810
2016-08-2549149248848943,000815
2016-08-2449049449049141,000818.33
2016-08-2348649548549086,000816.67
2016-08-2248049748049087,000816.67
2016-08-19473487471481118,000801.67
2016-08-1846547046546588,000775
2016-08-17471478465470113,000783.33
2016-08-1649249247447677,000793.33
2016-08-1549749749049227,000820
2016-08-12504507493497128,000828.33
2016-08-10481508474503253,000838.33
2016-08-09472493472486123,000810
2016-08-0847447647047442,000790
2016-08-0547147446246488,000773.33
2016-08-0446847546247168,000785
2016-08-0346046745946081,000766.67
2016-08-02478484463464154,000773.33
2016-08-01492492477480104,000800
2016-07-2948649447649367,000821.67
2016-07-2848748848248673,000810
2016-07-27481488479487100,000811.67
2016-07-26489492477481109,000801.67
2016-07-2547948947848683,000810
2016-07-2247348647148184,000801.67
2016-07-2148448847848050,000800
2016-07-2048649148048459,000806.67
2016-07-19482495474493106,000821.67
2016-07-15483491482489140,000815
2016-07-14473493470486128,000810
2016-07-13476481471474129,000790
2016-07-12459471457466109,000776.67
2016-07-11443461441459144,000765
2016-07-0843843842542766,000711.67
2016-07-0743844343243252,000720
2016-07-06446446431437101,000728.33
2016-07-0545345344344677,000743.33
2016-07-0445145344445390,000755
2016-07-0144844844344566,000741.67
2016-06-3045345843944198,000735
2016-06-29446453439451105,000751.67
2016-06-2843544242843581,000725
2016-06-27438442426435169,000725
2016-06-24465470422430244,000716.67
2016-06-23445457444457123,000761.67
2016-06-22463465442446181,000743.33
2016-06-21466483460466140,000776.67
2016-06-2046847946847458,000790
2016-06-17468474453460150,000766.67
2016-06-1647848045745896,000763.33
2016-06-15477487474481106,000801.67
2016-06-1449149348148374,000805
2016-06-13493498490491107,000818.33
2016-06-10509509500505141,000841.67
2016-06-0950851450551092,000850
2016-06-08521521497515127,000858.33
2016-06-0752852851952333,000871.67
2016-06-0652552951652778,000878.33
2016-06-0352753052552751,000878.33
2016-06-0251553451552089,000866.67
2016-06-01530535516522107,000870
2016-05-31533539530539121,000898.33
2016-05-30532537525526115,000876.67
2016-05-2753553552053449,000890
2016-05-2653553952553570,000891.67
2016-05-2553553552753235,000886.67
2016-05-2453253452652775,000878.33
2016-05-2353453452453339,000888.33
2016-05-2052353652053492,000890
2016-05-1953053152352838,000880
2016-05-1852253051953077,000883.33
2016-05-17509523506522122,000870
2016-05-1650151850151498,000856.67
2016-05-1350750949750677,000843.33
2016-05-12496514494510111,000850
2016-05-11508515501508111,000846.67
2016-05-10474497474495105,000825
2016-05-0947949047747767,000795
2016-05-06480484469472104,000786.67
2016-05-0248249248048381,000805
2016-04-28509524498498100,000830
2016-04-2750851450750854,000846.67
2016-04-2650151550151393,000855
2016-04-25505520493502134,000836.67
2016-04-2250550849750777,000845
2016-04-2149750549450586,000841.67
2016-04-2049949949149459,000823.33
2016-04-19488495474495105,000825
2016-04-1847648147147545,000791.67
2016-04-1549649848849264,000820
2016-04-1448649648149681,000826.67
2016-04-1347148147147948,000798.33
2016-04-12470482466474121,000790
2016-04-1146246845646269,000770
2016-04-08458474454468136,000780
2016-04-0746548446547089,000783.33
2016-04-0646746945946088,000766.67
2016-04-05490490460463112,000771.67
2016-04-04477495477486114,000810
2016-04-01493493470471146,000785
2016-03-3149549949149369,000821.67
2016-03-3049849949349482,000823.33
2016-03-2949549548449297,000820
2016-03-28504504494500134,000833.33
2016-03-25502502492495102,000825
2016-03-24498505493494142,000823.33
2016-03-23524525501504222,000840
2016-03-22525530517521153,000868.33
2016-03-18510520509517166,000861.67
2016-03-17504519497505150,000841.67
2016-03-16514517504504100,000840
2016-03-15519524513522127,000870
2016-03-1451452151451752,000861.67
2016-03-11497516497514202,000856.67
2016-03-10505516502509155,000848.33
2016-03-0949649949349796,000828.33
2016-03-08500505491501168,000835
2016-03-07501510493500116,000833.33
2016-03-04477494477493125,000821.67
2016-03-0348448948048391,000805
2016-03-02470487470484127,000806.67
2016-03-01465469457464149,000773.33
2016-02-2946246845845879,000763.33
2016-02-26460468458465159,000775
2016-02-25435463435458234,000763.33
2016-02-24454458434435258,000725
2016-02-23452467452465172,000775
2016-02-2244746044745675,000760
2016-02-1946746744645468,000756.67
2016-02-18463470462468119,000780
2016-02-17462468450455166,000758.33
2016-02-16453467450459269,000765
2016-02-15427451426446227,000743.33
2016-02-12423430410411213,000685
2016-02-10474474437444144,000740
2016-02-09480480464466173,000776.67
2016-02-08492499478485309,000808.33
2016-02-05509509487502217,000836.67
2016-02-0452552950951296,000853.33
2016-02-03529534524525152,000875
2016-02-02540543536540137,000900
2016-02-01526541526540196,000900
2016-01-29521538511530198,000883.33
2016-01-2852253052252797,000878.33
2016-01-27507520506518120,000863.33
2016-01-26494503489492159,000820
2016-01-25496508491503161,000838.33
2016-01-22482497482496148,000826.67
2016-01-21482496480480130,000800
2016-01-20500502486487137,000811.67
2016-01-19485512483506175,000843.33
2016-01-18483486481482116,000803.33
2016-01-1550351349849997,000831.67
2016-01-14504506493503122,000838.33
2016-01-13501512501511107,000851.67
2016-01-12513514490494208,000823.33
2016-01-08516527515520139,000866.67
2016-01-07534534523525100,000875
2016-01-06538540531531104,000885
2016-01-05542542532535160,000891.67
2016-01-0453254353253981,000898.33

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