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 |
---|---|---|---|---|---|
2018/12/28 | 122 | 165 | 122 | 157 | 2,643,200 |
2018/12/27 | 118 | 122 | 117 | 118 | 150,900 |
2018/12/26 | 110 | 115 | 108 | 113 | 113,800 |
2018/12/25 | 118 | 118 | 107 | 110 | 141,100 |
2018/12/21 | 120 | 120 | 111 | 113 | 112,200 |
2018/12/20 | 126 | 127 | 113 | 117 | 165,700 |
2018/12/19 | 139 | 149 | 128 | 130 | 134,800 |
2018/12/18 | 140 | 141 | 135 | 135 | 44,600 |
2018/12/17 | 142 | 143 | 140 | 141 | 66,500 |
2018/12/14 | 147 | 150 | 145 | 145 | 47,900 |
2018/12/13 | 158 | 177 | 150 | 152 | 709,000 |
2018/12/12 | 153 | 161 | 149 | 153 | 145,400 |
2018/12/11 | 150 | 152 | 146 | 147 | 56,400 |
2018/12/10 | 156 | 157 | 152 | 152 | 49,200 |
2018/12/07 | 156 | 158 | 155 | 158 | 10,500 |
2018/12/06 | 157 | 159 | 155 | 155 | 68,800 |
2018/12/05 | 160 | 161 | 159 | 159 | 15,100 |
2018/12/04 | 161 | 163 | 160 | 161 | 33,000 |
2018/12/03 | 160 | 162 | 159 | 162 | 70,300 |
2018/11/30 | 160 | 163 | 159 | 159 | 149,500 |
2018/11/29 | 165 | 166 | 163 | 163 | 29,600 |
2018/11/28 | 165 | 166 | 161 | 164 | 92,500 |
2018/11/27 | 164 | 166 | 164 | 164 | 22,800 |
2018/11/26 | 161 | 163 | 160 | 163 | 21,500 |
2018/11/22 | 161 | 163 | 159 | 161 | 16,900 |
2018/11/21 | 160 | 164 | 160 | 161 | 14,800 |
2018/11/20 | 160 | 170 | 159 | 160 | 58,400 |
2018/11/19 | 163 | 163 | 159 | 159 | 27,600 |
2018/11/16 | 163 | 164 | 160 | 163 | 30,800 |
2018/11/15 | 163 | 167 | 162 | 163 | 49,200 |
2018/11/14 | 170 | 170 | 165 | 165 | 93,500 |
2018/11/13 | 169 | 171 | 165 | 168 | 42,500 |
2018/11/12 | 178 | 178 | 170 | 171 | 82,700 |
2018/11/09 | 179 | 180 | 177 | 177 | 36,000 |
2018/11/08 | 179 | 182 | 178 | 182 | 18,700 |
2018/11/07 | 182 | 182 | 177 | 177 | 17,800 |
2018/11/06 | 184 | 184 | 181 | 182 | 6,100 |
2018/11/05 | 182 | 184 | 181 | 183 | 6,800 |
2018/11/02 | 184 | 184 | 182 | 183 | 5,100 |
2018/11/01 | 180 | 182 | 180 | 182 | 14,800 |
2018/10/31 | 178 | 180 | 176 | 180 | 9,000 |
2018/10/30 | 175 | 180 | 173 | 177 | 19,000 |
2018/10/29 | 183 | 183 | 176 | 177 | 48,800 |
2018/10/26 | 181 | 182 | 179 | 180 | 27,700 |
2018/10/25 | 183 | 188 | 181 | 181 | 49,700 |
2018/10/24 | 183 | 190 | 183 | 190 | 27,100 |
2018/10/23 | 185 | 185 | 183 | 185 | 5,000 |
2018/10/22 | 182 | 185 | 182 | 185 | 8,800 |
2018/10/19 | 182 | 183 | 181 | 182 | 12,700 |
2018/10/18 | 182 | 184 | 181 | 181 | 48,000 |
2018/10/17 | 185 | 188 | 183 | 184 | 27,200 |
2018/10/16 | 184 | 186 | 183 | 185 | 4,900 |
2018/10/15 | 182 | 187 | 180 | 183 | 39,500 |
2018/10/12 | 181 | 186 | 180 | 181 | 39,900 |
2018/10/11 | 181 | 183 | 180 | 181 | 41,000 |
2018/10/10 | 184 | 186 | 182 | 182 | 32,200 |
2018/10/09 | 190 | 190 | 184 | 184 | 14,600 |
2018/10/05 | 188 | 190 | 187 | 188 | 6,400 |
2018/10/04 | 191 | 191 | 187 | 189 | 18,000 |
2018/10/03 | 187 | 191 | 187 | 191 | 13,700 |
2018/10/02 | 188 | 192 | 184 | 189 | 95,000 |
2018/10/01 | 189 | 192 | 187 | 187 | 50,800 |
2018/09/28 | 191 | 194 | 186 | 189 | 127,500 |
2018/09/27 | 187 | 208 | 187 | 195 | 861,600 |
2018/09/26 | 181 | 184 | 181 | 182 | 19,200 |
2018/09/25 | 182 | 183 | 179 | 180 | 22,500 |
2018/09/21 | 184 | 185 | 179 | 180 | 40,000 |
2018/09/20 | 185 | 192 | 179 | 185 | 32,900 |
2018/09/19 | 179 | 181 | 178 | 180 | 28,400 |
2018/09/18 | 181 | 183 | 178 | 179 | 60,400 |
2018/09/14 | 180 | 184 | 178 | 184 | 23,700 |
2018/09/13 | 178 | 181 | 177 | 181 | 25,000 |
2018/09/12 | 185 | 185 | 175 | 179 | 133,400 |
2018/09/11 | 189 | 189 | 185 | 186 | 13,500 |
2018/09/10 | 189 | 189 | 187 | 188 | 26,600 |
2018/09/07 | 190 | 191 | 189 | 189 | 30,000 |
2018/09/06 | 191 | 191 | 189 | 190 | 43,500 |
2018/09/05 | 194 | 194 | 191 | 191 | 49,500 |
2018/09/04 | 194 | 194 | 190 | 193 | 27,100 |
2018/09/03 | 191 | 195 | 190 | 192 | 21,100 |
2018/08/31 | 194 | 194 | 189 | 191 | 93,700 |
2018/08/30 | 193 | 195 | 192 | 193 | 38,000 |
2018/08/29 | 195 | 197 | 192 | 193 | 25,500 |
2018/08/28 | 197 | 197 | 193 | 195 | 50,500 |
2018/08/27 | 197 | 198 | 193 | 195 | 24,000 |
2018/08/24 | 192 | 195 | 192 | 195 | 11,500 |
2018/08/23 | 194 | 194 | 191 | 193 | 13,300 |
2018/08/22 | 190 | 195 | 189 | 194 | 47,100 |
2018/08/21 | 191 | 192 | 190 | 190 | 22,900 |
2018/08/20 | 192 | 193 | 191 | 193 | 4,200 |
2018/08/17 | 193 | 196 | 190 | 191 | 33,000 |
2018/08/16 | 191 | 194 | 190 | 192 | 67,500 |
2018/08/15 | 195 | 195 | 191 | 191 | 18,500 |
2018/08/14 | 194 | 195 | 190 | 192 | 55,200 |
2018/08/13 | 196 | 197 | 192 | 192 | 78,300 |
2018/08/10 | 201 | 201 | 195 | 196 | 55,800 |
2018/08/09 | 200 | 202 | 200 | 201 | 7,500 |
2018/08/08 | 198 | 202 | 197 | 201 | 23,800 |
2018/08/07 | 200 | 200 | 197 | 197 | 57,700 |
2018/08/06 | 201 | 201 | 200 | 200 | 17,500 |
2018/08/03 | 201 | 202 | 200 | 202 | 12,100 |
2018/08/02 | 203 | 203 | 201 | 201 | 10,800 |
2018/08/01 | 203 | 203 | 201 | 201 | 14,600 |
2018/07/31 | 203 | 204 | 201 | 201 | 31,900 |
2018/07/30 | 207 | 208 | 204 | 204 | 28,700 |
2018/07/27 | 213 | 213 | 208 | 209 | 33,900 |
2018/07/26 | 210 | 213 | 208 | 210 | 33,600 |
2018/07/25 | 206 | 214 | 203 | 212 | 88,600 |
2018/07/24 | 210 | 212 | 205 | 206 | 61,200 |
2018/07/23 | 200 | 210 | 200 | 210 | 67,500 |
2018/07/20 | 201 | 203 | 198 | 200 | 27,000 |
2018/07/19 | 203 | 204 | 200 | 201 | 31,200 |
2018/07/18 | 200 | 204 | 199 | 204 | 23,900 |
2018/07/17 | 198 | 200 | 197 | 198 | 13,300 |
2018/07/13 | 198 | 202 | 198 | 198 | 34,300 |
2018/07/12 | 197 | 199 | 196 | 198 | 58,700 |
2018/07/11 | 202 | 206 | 197 | 199 | 49,400 |
2018/07/10 | 205 | 208 | 202 | 204 | 30,000 |
2018/07/09 | 204 | 204 | 199 | 203 | 27,300 |
2018/07/06 | 195 | 200 | 195 | 200 | 55,500 |
2018/07/05 | 203 | 204 | 193 | 193 | 214,700 |
2018/07/04 | 207 | 209 | 203 | 204 | 62,900 |
2018/07/03 | 213 | 218 | 204 | 209 | 124,500 |
2018/07/02 | 213 | 221 | 212 | 212 | 84,800 |
2018/06/29 | 211 | 215 | 209 | 213 | 55,300 |
2018/06/28 | 213 | 213 | 209 | 212 | 76,600 |
2018/06/27 | 217 | 217 | 211 | 211 | 107,700 |
2018/06/26 | 213 | 217 | 211 | 216 | 127,900 |
2018/06/25 | 220 | 228 | 215 | 217 | 182,000 |
2018/06/22 | 223 | 227 | 218 | 219 | 90,700 |
2018/06/21 | 227 | 231 | 222 | 222 | 241,300 |
2018/06/20 | 237 | 241 | 226 | 231 | 221,800 |
2018/06/19 | 235 | 248 | 232 | 240 | 414,600 |
2018/06/18 | 236 | 252 | 232 | 238 | 556,700 |
2018/06/15 | 240 | 245 | 233 | 235 | 219,800 |
2018/06/14 | 229 | 256 | 227 | 236 | 1,494,800 |
2018/06/13 | 225 | 232 | 225 | 228 | 100,700 |
2018/06/12 | 221 | 229 | 218 | 223 | 144,300 |
2018/06/11 | 223 | 225 | 217 | 218 | 156,100 |
2018/06/08 | 223 | 238 | 220 | 225 | 382,700 |
2018/06/07 | 219 | 222 | 214 | 221 | 228,000 |
2018/06/06 | 225 | 237 | 218 | 218 | 497,000 |
2018/06/05 | 247 | 247 | 228 | 230 | 792,700 |
2018/06/04 | 222 | 267 | 218 | 249 | 2,878,600 |
2018/06/01 | 235 | 244 | 217 | 217 | 954,600 |
2018/05/31 | 209 | 229 | 209 | 228 | 910,900 |
2018/05/30 | 201 | 214 | 201 | 208 | 91,500 |
2018/05/29 | 204 | 205 | 201 | 204 | 20,100 |
2018/05/28 | 202 | 206 | 202 | 205 | 20,300 |
2018/05/25 | 200 | 206 | 200 | 202 | 45,000 |
2018/05/24 | 204 | 207 | 199 | 200 | 85,800 |
2018/05/23 | 206 | 208 | 204 | 206 | 8,800 |
2018/05/22 | 204 | 209 | 203 | 207 | 21,800 |
2018/05/21 | 202 | 203 | 200 | 203 | 13,500 |
2018/05/18 | 200 | 202 | 200 | 200 | 30,100 |
2018/05/17 | 201 | 202 | 199 | 202 | 43,500 |
2018/05/16 | 203 | 205 | 199 | 200 | 57,300 |
2018/05/15 | 207 | 211 | 204 | 204 | 46,700 |
2018/05/14 | 204 | 216 | 204 | 208 | 107,700 |
2018/05/11 | 199 | 227 | 199 | 207 | 614,500 |
2018/05/10 | 198 | 200 | 198 | 198 | 7,400 |
2018/05/09 | 200 | 200 | 196 | 198 | 25,100 |
2018/05/08 | 200 | 200 | 197 | 198 | 20,600 |
2018/05/07 | 199 | 201 | 199 | 200 | 18,700 |
2018/05/02 | 198 | 202 | 197 | 198 | 23,900 |
2018/05/01 | 198 | 199 | 197 | 198 | 19,600 |
2018/04/27 | 200 | 200 | 197 | 197 | 15,300 |
2018/04/26 | 197 | 199 | 196 | 197 | 28,700 |
2018/04/25 | 197 | 199 | 197 | 199 | 10,200 |
2018/04/24 | 199 | 199 | 197 | 197 | 5,400 |
2018/04/23 | 198 | 199 | 196 | 199 | 32,200 |
2018/04/20 | 199 | 200 | 198 | 198 | 6,500 |
2018/04/19 | 197 | 200 | 197 | 200 | 19,800 |
2018/04/18 | 199 | 200 | 198 | 199 | 7,500 |
2018/04/17 | 202 | 202 | 200 | 200 | 2,000 |
2018/04/16 | 199 | 200 | 198 | 200 | 32,500 |
2018/04/13 | 201 | 201 | 197 | 199 | 16,700 |
2018/04/12 | 202 | 204 | 200 | 200 | 13,400 |
2018/04/11 | 201 | 201 | 199 | 199 | 20,200 |
2018/04/10 | 198 | 200 | 198 | 198 | 10,800 |
2018/04/09 | 201 | 202 | 196 | 198 | 42,600 |
2018/04/06 | 203 | 204 | 201 | 202 | 4,900 |
2018/04/05 | 203 | 204 | 203 | 203 | 3,100 |
2018/04/04 | 202 | 205 | 202 | 203 | 13,100 |
2018/04/03 | 202 | 202 | 201 | 202 | 12,400 |
2018/04/02 | 206 | 206 | 202 | 202 | 9,300 |
2018/03/30 | 204 | 206 | 204 | 205 | 13,800 |
2018/03/29 | 206 | 206 | 203 | 205 | 9,500 |
2018/03/28 | 203 | 205 | 203 | 205 | 19,200 |
2018/03/27 | 206 | 206 | 203 | 203 | 17,000 |
2018/03/26 | 200 | 203 | 198 | 201 | 35,900 |
2018/03/23 | 203 | 204 | 200 | 202 | 114,700 |
2018/03/22 | 202 | 207 | 202 | 206 | 38,100 |
2018/03/20 | 202 | 203 | 201 | 202 | 7,800 |
2018/03/19 | 201 | 204 | 200 | 202 | 16,500 |
2018/03/16 | 202 | 204 | 200 | 200 | 41,600 |
2018/03/15 | 202 | 204 | 201 | 202 | 31,500 |
2018/03/14 | 207 | 207 | 201 | 201 | 56,100 |
2018/03/13 | 204 | 205 | 203 | 204 | 40,600 |
2018/03/12 | 205 | 208 | 204 | 205 | 18,800 |
2018/03/09 | 203 | 205 | 203 | 205 | 12,900 |
2018/03/08 | 203 | 205 | 200 | 201 | 22,100 |
2018/03/07 | 203 | 204 | 203 | 203 | 33,600 |
2018/03/06 | 201 | 203 | 200 | 202 | 26,300 |
2018/03/05 | 201 | 205 | 200 | 200 | 65,800 |
2018/03/02 | 202 | 204 | 201 | 202 | 17,200 |
2018/03/01 | 205 | 206 | 203 | 204 | 20,500 |
2018/02/28 | 205 | 208 | 203 | 206 | 29,000 |
2018/02/27 | 210 | 230 | 208 | 208 | 512,300 |
2018/02/26 | 202 | 206 | 202 | 205 | 16,600 |
2018/02/23 | 203 | 203 | 202 | 202 | 14,000 |
2018/02/22 | 201 | 203 | 201 | 201 | 42,700 |
2018/02/21 | 201 | 204 | 201 | 204 | 16,500 |
2018/02/20 | 205 | 205 | 203 | 203 | 25,200 |
2018/02/19 | 206 | 207 | 205 | 205 | 19,900 |
2018/02/16 | 204 | 206 | 204 | 205 | 37,500 |
2018/02/15 | 209 | 211 | 206 | 206 | 33,200 |
2018/02/14 | 217 | 221 | 206 | 206 | 100,300 |
2018/02/13 | 199 | 220 | 198 | 217 | 134,900 |
2018/02/09 | 198 | 199 | 190 | 196 | 62,500 |
2018/02/08 | 200 | 207 | 196 | 201 | 56,800 |
2018/02/07 | 208 | 208 | 200 | 200 | 28,200 |
2018/02/06 | 201 | 201 | 193 | 195 | 117,400 |
2018/02/05 | 212 | 213 | 208 | 209 | 57,500 |
2018/02/02 | 220 | 220 | 215 | 215 | 31,500 |
2018/02/01 | 216 | 220 | 216 | 218 | 19,500 |
2018/01/31 | 218 | 220 | 215 | 215 | 54,500 |
2018/01/30 | 221 | 223 | 218 | 220 | 69,000 |
2018/01/29 | 223 | 226 | 221 | 222 | 92,900 |
2018/01/26 | 225 | 230 | 225 | 227 | 51,000 |
2018/01/25 | 225 | 228 | 224 | 227 | 53,800 |
2018/01/24 | 226 | 229 | 223 | 229 | 59,500 |
2018/01/23 | 226 | 226 | 221 | 223 | 50,300 |
2018/01/22 | 221 | 226 | 221 | 226 | 192,400 |
2018/01/19 | 220 | 245 | 213 | 229 | 2,136,400 |
2018/01/18 | 210 | 212 | 210 | 212 | 23,500 |
2018/01/17 | 215 | 215 | 208 | 210 | 71,100 |
2018/01/16 | 222 | 223 | 214 | 216 | 211,100 |
2018/01/15 | 206 | 214 | 205 | 214 | 135,700 |
2018/01/12 | 206 | 207 | 204 | 206 | 27,600 |
2018/01/11 | 202 | 209 | 202 | 208 | 123,900 |
2018/01/10 | 201 | 203 | 200 | 202 | 37,200 |
2018/01/09 | 202 | 203 | 200 | 201 | 45,900 |
2018/01/05 | 201 | 204 | 199 | 199 | 33,500 |
2018/01/04 | 193 | 207 | 193 | 202 | 139,600 |