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 |
|---|---|---|---|---|---|
| 2024/04/24 | 164 | 170 | 161 | 168 | 596,800 |
| 2024/04/23 | 167 | 171 | 162 | 163 | 929,900 |
| 2024/04/22 | 166 | 171 | 163 | 168 | 1,164,700 |
| 2024/04/19 | 171 | 210 | 161 | 169 | 9,110,400 |
| 2024/04/18 | 167 | 171 | 165 | 167 | 850,500 |
| 2024/04/17 | 181 | 181 | 170 | 170 | 1,275,500 |
| 2024/04/16 | 184 | 191 | 179 | 180 | 1,329,400 |
| 2024/04/15 | 179 | 183 | 174 | 183 | 798,700 |
| 2024/04/12 | 183 | 186 | 178 | 180 | 757,900 |
| 2024/04/11 | 180 | 186 | 177 | 185 | 666,200 |
| 2024/04/10 | 182 | 186 | 178 | 181 | 875,000 |
| 2024/04/09 | 192 | 199 | 183 | 184 | 2,228,600 |
| 2024/04/08 | 180 | 192 | 176 | 191 | 2,309,900 |
| 2024/04/05 | 175 | 180 | 172 | 178 | 1,815,400 |
| 2024/04/04 | 192 | 200 | 174 | 177 | 4,980,600 |
| 2024/04/03 | 235 | 238 | 187 | 189 | 8,841,900 |
| 2024/04/02 | 219 | 239 | 216 | 219 | 4,607,200 |
| 2024/04/01 | 228 | 255 | 218 | 221 | 9,455,500 |
| 2024/03/29 | 230 | 231 | 220 | 222 | 3,184,200 |
| 2024/03/28 | 203 | 225 | 201 | 222 | 3,288,700 |
| 2024/03/27 | 204 | 225 | 198 | 207 | 6,748,500 |
| 2024/03/26 | 211 | 218 | 197 | 201 | 4,354,100 |
| 2024/03/25 | 232 | 244 | 218 | 219 | 7,280,700 |
| 2024/03/22 | 223 | 255 | 216 | 223 | 16,951,700 |
| 2024/03/21 | 184 | 230 | 181 | 215 | 18,083,500 |
| 2024/03/19 | 179 | 185 | 177 | 181 | 902,700 |
| 2024/03/18 | 179 | 186 | 173 | 180 | 2,031,400 |
| 2024/03/15 | 178 | 189 | 172 | 177 | 3,436,800 |
| 2024/03/14 | 170 | 200 | 166 | 184 | 12,248,100 |
| 2024/03/13 | 167 | 171 | 158 | 168 | 1,282,900 |
| 2024/03/12 | 157 | 165 | 154 | 162 | 1,084,700 |
| 2024/03/11 | 153 | 159 | 148 | 156 | 1,656,100 |
| 2024/03/08 | 169 | 172 | 160 | 161 | 1,634,900 |
| 2024/03/07 | 168 | 173 | 163 | 166 | 1,373,600 |
| 2024/03/06 | 191 | 195 | 165 | 170 | 5,525,400 |
| 2024/03/05 | 170 | 174 | 158 | 161 | 1,928,600 |
| 2024/03/04 | 171 | 184 | 170 | 172 | 1,977,400 |
| 2024/03/01 | 187 | 193 | 178 | 179 | 2,189,000 |
| 2024/02/29 | 169 | 193 | 167 | 192 | 4,347,100 |
| 2024/02/28 | 162 | 177 | 160 | 174 | 3,158,000 |
| 2024/02/27 | 183 | 193 | 170 | 171 | 4,040,400 |
| 2024/02/26 | 183 | 194 | 165 | 186 | 7,188,900 |
| 2024/02/22 | 188 | 203 | 165 | 179 | 17,260,100 |
| 2024/02/21 | 226 | 250 | 185 | 185 | 30,173,900 |
| 2024/02/20 | 173 | 234 | 172 | 234 | 23,324,200 |
| 2024/02/19 | 161 | 197 | 157 | 184 | 22,102,300 |
| 2024/02/16 | 137 | 152 | 131 | 149 | 8,570,000 |
| 2024/02/15 | 119 | 153 | 115 | 135 | 11,590,000 |
| 2024/02/14 | 127 | 131 | 114 | 120 | 4,900,100 |
| 2024/02/13 | 123 | 128 | 111 | 120 | 11,804,800 |
| 2024/02/09 | 100 | 101 | 98 | 98 | 429,100 |
| 2024/02/08 | 99 | 101 | 99 | 99 | 332,900 |
| 2024/02/07 | 101 | 101 | 99 | 99 | 190,200 |
| 2024/02/06 | 99 | 102 | 99 | 101 | 274,500 |
| 2024/02/05 | 98 | 100 | 98 | 99 | 163,700 |
| 2024/02/02 | 99 | 100 | 98 | 99 | 121,600 |
| 2024/02/01 | 100 | 101 | 97 | 99 | 506,800 |
| 2024/01/31 | 99 | 101 | 98 | 101 | 104,900 |
| 2024/01/30 | 102 | 103 | 99 | 99 | 272,900 |
| 2024/01/29 | 100 | 105 | 99 | 103 | 363,500 |
| 2024/01/26 | 99 | 100 | 98 | 98 | 116,000 |
| 2024/01/25 | 99 | 101 | 98 | 100 | 164,400 |
| 2024/01/24 | 101 | 102 | 99 | 100 | 202,400 |
| 2024/01/23 | 101 | 102 | 99 | 101 | 210,900 |
| 2024/01/22 | 99 | 103 | 98 | 100 | 290,900 |
| 2024/01/19 | 96 | 100 | 96 | 100 | 282,700 |
| 2024/01/18 | 97 | 98 | 93 | 95 | 407,400 |
| 2024/01/17 | 98 | 102 | 97 | 98 | 444,700 |
| 2024/01/16 | 93 | 102 | 93 | 100 | 763,600 |
| 2024/01/15 | 92 | 94 | 92 | 93 | 107,600 |
| 2024/01/12 | 92 | 94 | 92 | 93 | 146,100 |
| 2024/01/11 | 91 | 94 | 91 | 92 | 257,000 |
| 2024/01/10 | 91 | 92 | 90 | 91 | 142,600 |
| 2024/01/09 | 88 | 92 | 87 | 92 | 253,000 |
| 2024/01/05 | 88 | 89 | 87 | 88 | 147,100 |
| 2024/01/04 | 87 | 88 | 85 | 88 | 185,700 |
| 2023/12/29 | 87 | 88 | 85 | 86 | 309,200 |
| 2023/12/28 | 84 | 88 | 84 | 86 | 309,100 |
| 2023/12/27 | 85 | 87 | 84 | 85 | 1,685,000 |
| 2023/12/26 | 86 | 87 | 84 | 86 | 953,500 |
| 2023/12/25 | 86 | 88 | 83 | 85 | 914,100 |
| 2023/12/22 | 89 | 89 | 85 | 86 | 279,000 |
| 2023/12/21 | 87 | 90 | 86 | 88 | 689,900 |
| 2023/12/20 | 87 | 88 | 86 | 87 | 159,600 |
| 2023/12/19 | 86 | 89 | 86 | 86 | 134,400 |
| 2023/12/18 | 87 | 88 | 85 | 87 | 178,900 |
| 2023/12/15 | 85 | 88 | 85 | 87 | 235,400 |
| 2023/12/14 | 86 | 88 | 85 | 86 | 444,300 |
| 2023/12/13 | 86 | 87 | 85 | 86 | 83,700 |
| 2023/12/12 | 87 | 88 | 85 | 86 | 210,800 |
| 2023/12/11 | 87 | 88 | 86 | 88 | 61,200 |
| 2023/12/08 | 88 | 89 | 85 | 87 | 372,700 |
| 2023/12/07 | 90 | 92 | 88 | 88 | 265,600 |
| 2023/12/06 | 90 | 93 | 88 | 91 | 420,900 |
| 2023/12/05 | 86 | 92 | 85 | 91 | 661,500 |
| 2023/12/04 | 85 | 96 | 85 | 88 | 2,109,900 |
| 2023/12/01 | 84 | 84 | 82 | 84 | 1,236,900 |
| 2023/11/30 | 84 | 85 | 83 | 84 | 118,000 |
| 2023/11/29 | 85 | 85 | 83 | 84 | 101,400 |
| 2023/11/28 | 84 | 85 | 84 | 85 | 167,000 |
| 2023/11/27 | 84 | 84 | 83 | 83 | 228,200 |
| 2023/11/24 | 84 | 84 | 83 | 83 | 94,300 |
| 2023/11/22 | 83 | 84 | 83 | 83 | 82,500 |
| 2023/11/21 | 84 | 85 | 82 | 83 | 168,200 |
| 2023/11/20 | 83 | 84 | 82 | 84 | 172,000 |
| 2023/11/17 | 81 | 83 | 80 | 83 | 136,900 |
| 2023/11/16 | 83 | 83 | 81 | 82 | 168,000 |
| 2023/11/15 | 83 | 84 | 81 | 82 | 249,100 |
| 2023/11/14 | 84 | 85 | 82 | 83 | 224,200 |
| 2023/11/13 | 81 | 85 | 81 | 84 | 1,334,400 |
| 2023/11/10 | 82 | 83 | 80 | 81 | 158,200 |
| 2023/11/09 | 84 | 85 | 81 | 83 | 373,300 |
| 2023/11/08 | 87 | 87 | 84 | 84 | 104,000 |
| 2023/11/07 | 85 | 87 | 85 | 86 | 61,100 |
| 2023/11/06 | 86 | 88 | 86 | 86 | 77,600 |
| 2023/11/02 | 86 | 87 | 84 | 86 | 151,500 |
| 2023/11/01 | 86 | 87 | 84 | 85 | 165,300 |
| 2023/10/31 | 89 | 90 | 85 | 87 | 378,000 |
| 2023/10/30 | 83 | 91 | 83 | 89 | 1,177,300 |
| 2023/10/27 | 82 | 83 | 82 | 82 | 1,089,600 |
| 2023/10/26 | 83 | 83 | 81 | 82 | 141,600 |
| 2023/10/25 | 84 | 84 | 82 | 83 | 100,600 |
| 2023/10/24 | 82 | 84 | 81 | 84 | 311,300 |
| 2023/10/23 | 86 | 86 | 81 | 82 | 321,700 |
| 2023/10/20 | 85 | 87 | 85 | 86 | 76,300 |
| 2023/10/19 | 87 | 88 | 85 | 85 | 346,000 |
| 2023/10/18 | 82 | 86 | 82 | 86 | 321,900 |
| 2023/10/17 | 83 | 84 | 81 | 84 | 298,200 |
| 2023/10/16 | 84 | 87 | 82 | 83 | 813,500 |
| 2023/10/13 | 81 | 82 | 79 | 81 | 229,900 |
| 2023/10/12 | 82 | 82 | 79 | 81 | 468,100 |
| 2023/10/11 | 85 | 85 | 82 | 84 | 233,900 |
| 2023/10/10 | 84 | 87 | 81 | 85 | 674,800 |
| 2023/10/06 | 82 | 83 | 81 | 81 | 187,800 |
| 2023/10/05 | 78 | 84 | 78 | 81 | 1,536,400 |
| 2023/10/04 | 79 | 81 | 77 | 77 | 858,400 |
| 2023/10/03 | 85 | 85 | 79 | 81 | 561,700 |
| 2023/10/02 | 86 | 88 | 85 | 85 | 215,400 |
| 2023/09/29 | 86 | 87 | 85 | 86 | 111,500 |
| 2023/09/28 | 86 | 87 | 85 | 87 | 901,700 |
| 2023/09/27 | 84 | 87 | 84 | 87 | 228,500 |
| 2023/09/26 | 86 | 88 | 85 | 85 | 245,600 |
| 2023/09/25 | 87 | 89 | 84 | 87 | 355,400 |
| 2023/09/22 | 83 | 88 | 83 | 88 | 876,200 |
| 2023/09/21 | 89 | 89 | 87 | 88 | 574,900 |
| 2023/09/20 | 90 | 92 | 89 | 90 | 379,800 |
| 2023/09/19 | 94 | 94 | 91 | 91 | 335,100 |
| 2023/09/15 | 93 | 94 | 91 | 93 | 1,029,600 |
| 2023/09/14 | 94 | 95 | 93 | 93 | 185,600 |
| 2023/09/13 | 94 | 95 | 92 | 94 | 234,800 |
| 2023/09/12 | 94 | 95 | 93 | 93 | 239,100 |
| 2023/09/11 | 95 | 97 | 93 | 93 | 446,000 |
| 2023/09/08 | 95 | 97 | 94 | 96 | 360,900 |
| 2023/09/07 | 97 | 98 | 96 | 96 | 94,000 |
| 2023/09/06 | 96 | 99 | 95 | 97 | 210,300 |
| 2023/09/05 | 98 | 98 | 95 | 96 | 340,600 |
| 2023/09/04 | 99 | 99 | 97 | 97 | 75,100 |
| 2023/09/01 | 98 | 99 | 97 | 99 | 67,800 |
| 2023/08/31 | 99 | 100 | 98 | 98 | 74,100 |
| 2023/08/30 | 101 | 101 | 99 | 99 | 110,000 |
| 2023/08/29 | 98 | 102 | 97 | 101 | 465,500 |
| 2023/08/28 | 98 | 100 | 96 | 97 | 150,700 |
| 2023/08/25 | 95 | 99 | 95 | 98 | 233,600 |
| 2023/08/24 | 96 | 97 | 95 | 95 | 91,400 |
| 2023/08/23 | 95 | 97 | 95 | 97 | 202,600 |
| 2023/08/22 | 98 | 101 | 95 | 96 | 360,200 |
| 2023/08/21 | 92 | 101 | 92 | 100 | 678,700 |
| 2023/08/18 | 92 | 94 | 92 | 94 | 274,700 |
| 2023/08/17 | 96 | 97 | 92 | 92 | 987,300 |
| 2023/08/16 | 98 | 99 | 97 | 97 | 179,800 |
| 2023/08/15 | 99 | 100 | 99 | 100 | 113,800 |
| 2023/08/14 | 98 | 102 | 98 | 100 | 433,800 |
| 2023/08/10 | 101 | 101 | 96 | 98 | 790,200 |
| 2023/08/09 | 100 | 101 | 99 | 99 | 133,800 |
| 2023/08/08 | 100 | 101 | 99 | 101 | 141,400 |
| 2023/08/07 | 101 | 102 | 99 | 100 | 347,800 |
| 2023/08/04 | 101 | 103 | 101 | 103 | 37,300 |
| 2023/08/03 | 104 | 104 | 101 | 102 | 162,200 |
| 2023/08/02 | 103 | 104 | 101 | 104 | 239,700 |
| 2023/08/01 | 100 | 103 | 99 | 103 | 336,900 |
| 2023/07/31 | 102 | 102 | 100 | 100 | 118,600 |
| 2023/07/28 | 103 | 103 | 100 | 101 | 215,900 |
| 2023/07/27 | 101 | 103 | 101 | 102 | 114,300 |
| 2023/07/26 | 100 | 103 | 100 | 102 | 351,700 |
| 2023/07/25 | 101 | 101 | 98 | 100 | 584,000 |
| 2023/07/24 | 101 | 103 | 100 | 100 | 273,600 |
| 2023/07/21 | 103 | 103 | 101 | 101 | 318,700 |
| 2023/07/20 | 103 | 104 | 102 | 103 | 90,000 |
| 2023/07/19 | 103 | 104 | 101 | 104 | 196,300 |
| 2023/07/18 | 103 | 105 | 101 | 102 | 173,000 |
| 2023/07/14 | 104 | 106 | 102 | 104 | 210,400 |
| 2023/07/13 | 102 | 104 | 101 | 103 | 197,400 |
| 2023/07/12 | 101 | 102 | 100 | 101 | 433,600 |
| 2023/07/11 | 102 | 103 | 101 | 101 | 152,200 |
| 2023/07/10 | 102 | 103 | 101 | 102 | 136,300 |
| 2023/07/07 | 102 | 103 | 101 | 101 | 247,300 |
| 2023/07/06 | 104 | 104 | 102 | 102 | 219,000 |
| 2023/07/05 | 106 | 106 | 102 | 103 | 196,200 |
| 2023/07/04 | 103 | 106 | 102 | 106 | 213,900 |
| 2023/07/03 | 104 | 104 | 102 | 102 | 118,000 |