第一商品(8746)の株価時系列情報
第一商品(8746)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2017/12/29 | 191 | 194 | 190 | 193 | 55,800 |
2017/12/28 | 191 | 192 | 190 | 191 | 72,300 |
2017/12/27 | 191 | 193 | 190 | 193 | 38,200 |
2017/12/26 | 192 | 193 | 190 | 192 | 231,400 |
2017/12/25 | 196 | 197 | 192 | 192 | 116,600 |
2017/12/22 | 199 | 200 | 196 | 197 | 132,700 |
2017/12/21 | 199 | 200 | 198 | 199 | 84,200 |
2017/12/20 | 200 | 202 | 199 | 199 | 35,300 |
2017/12/19 | 201 | 202 | 200 | 200 | 77,600 |
2017/12/18 | 203 | 203 | 201 | 201 | 89,800 |
2017/12/15 | 202 | 203 | 201 | 201 | 49,700 |
2017/12/14 | 203 | 203 | 202 | 202 | 29,900 |
2017/12/13 | 203 | 204 | 202 | 203 | 123,400 |
2017/12/12 | 207 | 207 | 203 | 205 | 67,400 |
2017/12/11 | 204 | 206 | 202 | 202 | 119,600 |
2017/12/08 | 202 | 212 | 201 | 204 | 244,600 |
2017/12/07 | 201 | 203 | 200 | 203 | 74,100 |
2017/12/06 | 202 | 203 | 201 | 201 | 50,600 |
2017/12/05 | 203 | 204 | 203 | 203 | 18,800 |
2017/12/04 | 203 | 205 | 203 | 204 | 31,200 |
2017/12/01 | 204 | 205 | 203 | 205 | 20,000 |
2017/11/30 | 204 | 205 | 204 | 205 | 25,000 |
2017/11/29 | 204 | 204 | 202 | 204 | 24,800 |
2017/11/28 | 203 | 205 | 203 | 205 | 15,500 |
2017/11/27 | 206 | 206 | 202 | 204 | 52,800 |
2017/11/24 | 205 | 207 | 203 | 206 | 46,300 |
2017/11/22 | 208 | 208 | 204 | 206 | 57,500 |
2017/11/21 | 208 | 208 | 207 | 208 | 16,000 |
2017/11/20 | 207 | 209 | 206 | 209 | 18,900 |
2017/11/17 | 208 | 208 | 206 | 208 | 25,800 |
2017/11/16 | 211 | 211 | 207 | 208 | 23,100 |
2017/11/15 | 213 | 213 | 207 | 210 | 71,300 |
2017/11/14 | 216 | 217 | 213 | 213 | 61,700 |
2017/11/13 | 219 | 219 | 216 | 216 | 27,300 |
2017/11/10 | 217 | 220 | 217 | 219 | 33,500 |
2017/11/09 | 220 | 220 | 218 | 219 | 51,600 |
2017/11/08 | 223 | 223 | 219 | 220 | 33,900 |
2017/11/07 | 221 | 222 | 219 | 222 | 74,300 |
2017/11/06 | 224 | 225 | 222 | 222 | 51,100 |
2017/11/02 | 224 | 225 | 223 | 224 | 35,500 |
2017/11/01 | 224 | 228 | 223 | 225 | 70,300 |
2017/10/31 | 224 | 227 | 222 | 224 | 56,300 |
2017/10/30 | 227 | 229 | 222 | 222 | 136,400 |
2017/10/27 | 233 | 252 | 224 | 227 | 777,600 |
2017/10/26 | 226 | 278 | 219 | 225 | 3,164,000 |
2017/10/25 | 219 | 219 | 217 | 218 | 52,600 |
2017/10/24 | 221 | 222 | 218 | 222 | 43,700 |
2017/10/23 | 219 | 221 | 218 | 221 | 34,900 |
2017/10/20 | 219 | 220 | 218 | 219 | 17,200 |
2017/10/19 | 220 | 221 | 219 | 220 | 9,300 |
2017/10/18 | 219 | 221 | 219 | 220 | 6,600 |
2017/10/17 | 219 | 221 | 218 | 220 | 17,100 |
2017/10/16 | 220 | 221 | 219 | 219 | 10,900 |
2017/10/13 | 220 | 221 | 219 | 220 | 6,300 |
2017/10/12 | 221 | 222 | 220 | 220 | 5,500 |
2017/10/11 | 220 | 221 | 219 | 221 | 7,700 |
2017/10/10 | 220 | 221 | 220 | 221 | 4,800 |
2017/10/06 | 220 | 222 | 219 | 220 | 13,200 |
2017/10/05 | 220 | 221 | 220 | 221 | 4,800 |
2017/10/04 | 220 | 222 | 219 | 220 | 17,500 |
2017/10/03 | 221 | 222 | 219 | 222 | 29,000 |
2017/10/02 | 218 | 220 | 218 | 220 | 18,700 |
2017/09/29 | 220 | 222 | 218 | 218 | 32,600 |
2017/09/28 | 223 | 223 | 222 | 222 | 19,500 |
2017/09/27 | 221 | 223 | 221 | 223 | 21,600 |
2017/09/26 | 225 | 225 | 223 | 223 | 13,600 |
2017/09/25 | 222 | 227 | 222 | 225 | 45,800 |
2017/09/22 | 223 | 224 | 222 | 224 | 7,300 |
2017/09/21 | 224 | 224 | 222 | 223 | 11,900 |
2017/09/20 | 225 | 226 | 223 | 225 | 11,600 |
2017/09/19 | 227 | 227 | 225 | 225 | 16,100 |
2017/09/15 | 228 | 228 | 226 | 227 | 6,500 |
2017/09/14 | 226 | 228 | 226 | 227 | 5,100 |
2017/09/13 | 228 | 230 | 228 | 228 | 3,700 |
2017/09/12 | 228 | 230 | 228 | 228 | 6,100 |
2017/09/11 | 228 | 229 | 225 | 228 | 5,300 |
2017/09/08 | 227 | 230 | 227 | 228 | 20,800 |
2017/09/07 | 225 | 232 | 225 | 230 | 4,400 |
2017/09/06 | 230 | 230 | 225 | 225 | 22,000 |
2017/09/05 | 233 | 237 | 230 | 230 | 15,700 |
2017/09/04 | 233 | 236 | 233 | 233 | 34,800 |
2017/09/01 | 229 | 232 | 229 | 232 | 22,700 |
2017/08/31 | 231 | 232 | 228 | 229 | 20,500 |
2017/08/30 | 230 | 231 | 228 | 231 | 14,800 |
2017/08/29 | 224 | 230 | 224 | 227 | 20,100 |
2017/08/28 | 225 | 225 | 222 | 223 | 57,600 |
2017/08/25 | 224 | 224 | 222 | 224 | 9,200 |
2017/08/24 | 224 | 225 | 222 | 223 | 10,800 |
2017/08/23 | 224 | 224 | 222 | 223 | 11,400 |
2017/08/22 | 223 | 225 | 221 | 222 | 37,800 |
2017/08/21 | 231 | 233 | 221 | 224 | 83,900 |
2017/08/18 | 236 | 236 | 232 | 234 | 20,600 |
2017/08/17 | 239 | 240 | 235 | 237 | 40,700 |
2017/08/16 | 241 | 243 | 237 | 240 | 27,600 |
2017/08/15 | 243 | 244 | 241 | 243 | 19,900 |
2017/08/14 | 243 | 245 | 242 | 243 | 22,600 |
2017/08/10 | 245 | 248 | 245 | 246 | 14,600 |
2017/08/09 | 247 | 248 | 246 | 248 | 24,000 |
2017/08/08 | 246 | 247 | 246 | 247 | 6,800 |
2017/08/07 | 248 | 248 | 246 | 247 | 30,300 |
2017/08/04 | 247 | 248 | 247 | 248 | 26,200 |
2017/08/03 | 248 | 248 | 247 | 247 | 13,700 |
2017/08/02 | 250 | 250 | 247 | 248 | 14,400 |
2017/08/01 | 249 | 250 | 249 | 250 | 10,500 |
2017/07/31 | 248 | 250 | 248 | 250 | 10,700 |
2017/07/28 | 250 | 250 | 248 | 248 | 6,700 |
2017/07/27 | 249 | 250 | 248 | 250 | 21,200 |
2017/07/26 | 248 | 250 | 248 | 249 | 7,100 |
2017/07/25 | 249 | 249 | 248 | 249 | 6,400 |
2017/07/24 | 248 | 249 | 247 | 248 | 11,000 |
2017/07/21 | 248 | 249 | 248 | 248 | 11,600 |
2017/07/20 | 248 | 249 | 248 | 248 | 4,900 |
2017/07/19 | 248 | 249 | 248 | 249 | 3,200 |
2017/07/18 | 249 | 249 | 248 | 249 | 6,200 |
2017/07/14 | 248 | 249 | 248 | 249 | 11,200 |
2017/07/13 | 249 | 249 | 248 | 249 | 8,200 |
2017/07/12 | 248 | 249 | 248 | 249 | 3,700 |
2017/07/11 | 248 | 249 | 247 | 248 | 6,000 |
2017/07/10 | 248 | 249 | 248 | 249 | 10,600 |
2017/07/07 | 248 | 249 | 248 | 248 | 1,900 |
2017/07/06 | 247 | 248 | 247 | 248 | 12,000 |
2017/07/05 | 247 | 249 | 247 | 248 | 8,400 |
2017/07/04 | 247 | 249 | 247 | 248 | 31,200 |
2017/07/03 | 248 | 249 | 248 | 249 | 20,500 |
2017/06/30 | 249 | 250 | 248 | 250 | 8,800 |
2017/06/29 | 250 | 250 | 248 | 250 | 1,400 |
2017/06/28 | 248 | 249 | 247 | 248 | 16,000 |
2017/06/27 | 249 | 250 | 247 | 250 | 25,000 |
2017/06/26 | 248 | 250 | 247 | 250 | 5,000 |
2017/06/23 | 249 | 250 | 247 | 248 | 13,600 |
2017/06/22 | 248 | 250 | 247 | 250 | 4,300 |
2017/06/21 | 250 | 250 | 247 | 248 | 24,600 |
2017/06/20 | 248 | 249 | 247 | 249 | 5,800 |
2017/06/19 | 248 | 250 | 247 | 248 | 10,600 |
2017/06/16 | 251 | 251 | 248 | 250 | 40,900 |
2017/06/15 | 254 | 254 | 250 | 251 | 17,200 |
2017/06/14 | 250 | 251 | 250 | 251 | 4,700 |
2017/06/13 | 249 | 251 | 248 | 249 | 15,600 |
2017/06/12 | 249 | 250 | 248 | 248 | 23,800 |
2017/06/09 | 249 | 251 | 249 | 251 | 14,800 |
2017/06/08 | 250 | 251 | 250 | 251 | 1,800 |
2017/06/07 | 249 | 252 | 249 | 250 | 4,400 |
2017/06/06 | 251 | 251 | 250 | 250 | 4,200 |
2017/06/05 | 252 | 252 | 250 | 250 | 11,300 |
2017/06/02 | 253 | 254 | 250 | 253 | 23,100 |
2017/06/01 | 249 | 252 | 247 | 251 | 40,600 |
2017/05/31 | 250 | 250 | 249 | 249 | 6,500 |
2017/05/30 | 250 | 250 | 249 | 250 | 6,200 |
2017/05/29 | 251 | 252 | 249 | 250 | 11,700 |
2017/05/26 | 248 | 251 | 247 | 250 | 7,400 |
2017/05/25 | 247 | 251 | 247 | 249 | 19,900 |
2017/05/24 | 250 | 250 | 248 | 249 | 10,000 |
2017/05/23 | 249 | 252 | 249 | 250 | 8,300 |
2017/05/22 | 250 | 251 | 248 | 249 | 18,200 |
2017/05/19 | 250 | 250 | 248 | 249 | 8,100 |
2017/05/18 | 250 | 251 | 248 | 250 | 15,600 |
2017/05/17 | 252 | 253 | 249 | 249 | 23,900 |
2017/05/16 | 252 | 253 | 251 | 253 | 13,800 |
2017/05/15 | 255 | 256 | 252 | 253 | 14,200 |
2017/05/12 | 257 | 257 | 255 | 257 | 5,200 |
2017/05/11 | 256 | 257 | 255 | 256 | 13,200 |
2017/05/10 | 257 | 259 | 256 | 256 | 9,600 |
2017/05/09 | 256 | 260 | 256 | 258 | 6,400 |
2017/05/08 | 257 | 257 | 255 | 255 | 9,800 |
2017/05/02 | 257 | 260 | 257 | 257 | 17,500 |
2017/05/01 | 255 | 257 | 255 | 257 | 13,900 |
2017/04/28 | 257 | 257 | 255 | 256 | 7,000 |
2017/04/27 | 263 | 263 | 255 | 257 | 14,800 |
2017/04/26 | 262 | 262 | 257 | 260 | 21,900 |
2017/04/25 | 257 | 261 | 255 | 257 | 8,500 |
2017/04/24 | 260 | 260 | 257 | 257 | 7,500 |
2017/04/21 | 252 | 259 | 252 | 258 | 7,200 |
2017/04/20 | 254 | 254 | 252 | 252 | 3,900 |
2017/04/19 | 250 | 254 | 250 | 253 | 6,300 |
2017/04/18 | 253 | 253 | 250 | 250 | 11,000 |
2017/04/17 | 250 | 253 | 249 | 250 | 18,400 |
2017/04/14 | 251 | 253 | 250 | 250 | 4,100 |
2017/04/13 | 255 | 255 | 250 | 251 | 16,200 |
2017/04/12 | 254 | 256 | 251 | 251 | 23,800 |
2017/04/11 | 254 | 256 | 253 | 254 | 10,700 |
2017/04/10 | 252 | 260 | 252 | 259 | 11,600 |
2017/04/07 | 253 | 255 | 251 | 254 | 5,600 |
2017/04/06 | 254 | 262 | 254 | 254 | 14,200 |
2017/04/05 | 257 | 259 | 253 | 253 | 17,200 |
2017/04/04 | 268 | 268 | 256 | 258 | 21,900 |
2017/04/03 | 269 | 269 | 258 | 263 | 46,100 |
2017/03/31 | 272 | 272 | 266 | 269 | 25,300 |
2017/03/30 | 272 | 276 | 270 | 271 | 14,900 |
2017/03/29 | 270 | 273 | 267 | 272 | 17,400 |
2017/03/28 | 274 | 279 | 273 | 275 | 14,300 |
2017/03/27 | 274 | 278 | 271 | 275 | 30,400 |
2017/03/24 | 270 | 285 | 267 | 277 | 49,000 |
2017/03/23 | 280 | 280 | 272 | 273 | 27,100 |
2017/03/22 | 281 | 281 | 278 | 278 | 17,200 |
2017/03/21 | 285 | 286 | 279 | 281 | 55,100 |
2017/03/17 | 288 | 288 | 286 | 286 | 15,200 |
2017/03/16 | 289 | 289 | 288 | 288 | 5,800 |
2017/03/15 | 289 | 290 | 287 | 289 | 6,700 |
2017/03/14 | 290 | 290 | 287 | 290 | 2,000 |
2017/03/13 | 289 | 291 | 286 | 290 | 23,400 |
2017/03/10 | 290 | 291 | 288 | 289 | 13,600 |
2017/03/09 | 290 | 290 | 289 | 290 | 7,300 |
2017/03/08 | 290 | 291 | 287 | 290 | 17,300 |
2017/03/07 | 291 | 291 | 289 | 290 | 12,800 |
2017/03/06 | 290 | 292 | 289 | 290 | 12,100 |
2017/03/03 | 289 | 292 | 289 | 290 | 23,000 |
2017/03/02 | 293 | 293 | 290 | 293 | 28,400 |
2017/03/01 | 293 | 294 | 293 | 293 | 9,800 |
2017/02/28 | 293 | 293 | 291 | 293 | 8,900 |
2017/02/27 | 295 | 295 | 292 | 293 | 22,700 |
2017/02/24 | 290 | 294 | 290 | 294 | 16,600 |
2017/02/23 | 293 | 293 | 288 | 290 | 8,900 |
2017/02/22 | 287 | 290 | 286 | 290 | 19,300 |
2017/02/21 | 284 | 288 | 284 | 288 | 9,800 |
2017/02/20 | 283 | 286 | 282 | 283 | 29,500 |
2017/02/17 | 295 | 296 | 282 | 288 | 107,400 |
2017/02/16 | 297 | 298 | 295 | 297 | 17,500 |
2017/02/15 | 299 | 299 | 292 | 298 | 34,200 |
2017/02/14 | 300 | 300 | 293 | 298 | 43,700 |
2017/02/13 | 296 | 303 | 295 | 300 | 74,000 |
2017/02/10 | 301 | 304 | 301 | 303 | 7,700 |
2017/02/09 | 302 | 304 | 302 | 302 | 14,300 |
2017/02/08 | 302 | 303 | 302 | 303 | 5,700 |
2017/02/07 | 304 | 304 | 302 | 304 | 2,300 |
2017/02/06 | 303 | 304 | 303 | 303 | 4,800 |
2017/02/03 | 301 | 303 | 301 | 303 | 7,600 |
2017/02/02 | 304 | 304 | 302 | 303 | 2,400 |
2017/02/01 | 301 | 301 | 299 | 300 | 13,600 |
2017/01/31 | 305 | 305 | 300 | 300 | 30,700 |
2017/01/30 | 303 | 304 | 301 | 302 | 5,200 |
2017/01/27 | 303 | 303 | 301 | 302 | 10,800 |
2017/01/26 | 303 | 304 | 299 | 303 | 19,000 |
2017/01/25 | 302 | 304 | 302 | 303 | 2,400 |
2017/01/24 | 303 | 304 | 300 | 302 | 24,000 |
2017/01/23 | 304 | 304 | 299 | 301 | 25,700 |
2017/01/20 | 303 | 304 | 303 | 303 | 5,300 |
2017/01/19 | 308 | 308 | 302 | 303 | 23,600 |
2017/01/18 | 301 | 303 | 300 | 302 | 11,200 |
2017/01/17 | 301 | 305 | 299 | 299 | 12,700 |
2017/01/16 | 305 | 306 | 301 | 301 | 7,600 |
2017/01/13 | 302 | 304 | 301 | 304 | 9,100 |
2017/01/12 | 304 | 305 | 301 | 303 | 12,800 |
2017/01/11 | 304 | 305 | 300 | 304 | 22,600 |
2017/01/10 | 301 | 304 | 301 | 304 | 10,600 |
2017/01/06 | 302 | 303 | 300 | 302 | 13,700 |
2017/01/05 | 300 | 303 | 300 | 303 | 19,300 |
2017/01/04 | 298 | 302 | 298 | 301 | 24,800 |