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 |
|---|---|---|---|---|---|
| 2001/12/27 | 250 | 258 | 250 | 255 | 15,000 |
| 2001/12/26 | 248 | 248 | 248 | 248 | 1,000 |
| 2001/12/25 | 241 | 245 | 241 | 245 | 5,000 |
| 2001/12/21 | 249 | 249 | 240 | 240 | 5,000 |
| 2001/12/20 | 248 | 248 | 248 | 248 | 1,000 |
| 2001/12/19 | 248 | 248 | 248 | 248 | 2,000 |
| 2001/12/18 | 255 | 256 | 241 | 241 | 13,000 |
| 2001/12/17 | 270 | 270 | 255 | 255 | 11,000 |
| 2001/12/12 | 282 | 282 | 282 | 282 | 3,000 |
| 2001/12/11 | 285 | 285 | 280 | 280 | 25,000 |
| 2001/12/10 | 281 | 284 | 280 | 284 | 18,000 |
| 2001/12/07 | 280 | 280 | 280 | 280 | 15,000 |
| 2001/12/06 | 275 | 275 | 275 | 275 | 6,000 |
| 2001/12/04 | 287 | 287 | 263 | 263 | 9,000 |
| 2001/12/03 | 294 | 294 | 289 | 289 | 2,000 |
| 2001/11/30 | 277 | 289 | 277 | 289 | 18,000 |
| 2001/11/29 | 277 | 277 | 277 | 277 | 2,000 |
| 2001/11/27 | 276 | 279 | 275 | 275 | 20,000 |
| 2001/11/26 | 270 | 271 | 270 | 271 | 3,000 |
| 2001/11/22 | 275 | 275 | 270 | 270 | 3,000 |
| 2001/11/21 | 280 | 280 | 275 | 275 | 2,000 |
| 2001/11/20 | 282 | 285 | 282 | 285 | 3,000 |
| 2001/11/19 | 276 | 295 | 276 | 290 | 37,000 |
| 2001/11/16 | 269 | 270 | 265 | 270 | 15,000 |
| 2001/11/15 | 270 | 270 | 265 | 270 | 7,000 |
| 2001/11/14 | 265 | 265 | 265 | 265 | 1,000 |
| 2001/11/13 | 268 | 270 | 268 | 269 | 18,000 |
| 2001/11/12 | 268 | 268 | 268 | 268 | 2,000 |
| 2001/11/09 | 269 | 269 | 263 | 263 | 5,000 |
| 2001/11/07 | 269 | 270 | 265 | 270 | 9,000 |
| 2001/11/06 | 276 | 285 | 276 | 285 | 5,000 |
| 2001/11/05 | 271 | 275 | 271 | 275 | 8,000 |
| 2001/11/02 | 270 | 270 | 262 | 270 | 7,000 |
| 2001/11/01 | 270 | 275 | 270 | 270 | 11,000 |
| 2001/10/31 | 289 | 289 | 280 | 280 | 8,000 |
| 2001/10/30 | 295 | 295 | 285 | 290 | 11,000 |
| 2001/10/29 | 300 | 305 | 298 | 298 | 15,000 |
| 2001/10/26 | 300 | 305 | 300 | 300 | 9,000 |
| 2001/10/25 | 301 | 310 | 300 | 300 | 9,000 |
| 2001/10/24 | 301 | 309 | 299 | 300 | 32,000 |
| 2001/10/23 | 283 | 300 | 283 | 300 | 48,000 |
| 2001/10/22 | 283 | 285 | 276 | 276 | 20,000 |
| 2001/10/19 | 285 | 289 | 280 | 282 | 55,000 |
| 2001/10/18 | 300 | 305 | 281 | 289 | 87,000 |
| 2001/10/17 | 245 | 245 | 236 | 236 | 10,000 |
| 2001/10/15 | 240 | 244 | 240 | 244 | 2,000 |
| 2001/10/12 | 235 | 235 | 235 | 235 | 8,000 |
| 2001/10/11 | 245 | 245 | 235 | 235 | 6,000 |
| 2001/10/10 | 243 | 243 | 230 | 230 | 10,000 |
| 2001/10/09 | 240 | 240 | 240 | 240 | 4,000 |
| 2001/10/04 | 240 | 240 | 240 | 240 | 3,000 |
| 2001/10/03 | 240 | 240 | 240 | 240 | 1,000 |
| 2001/10/02 | 243 | 243 | 235 | 240 | 11,000 |
| 2001/10/01 | 238 | 238 | 238 | 238 | 4,000 |
| 2001/09/27 | 249 | 249 | 240 | 240 | 10,000 |
| 2001/09/25 | 250 | 250 | 250 | 250 | 3,000 |
| 2001/09/21 | 246 | 246 | 245 | 246 | 5,000 |
| 2001/09/20 | 255 | 260 | 244 | 246 | 19,000 |
| 2001/09/18 | 241 | 245 | 241 | 245 | 6,000 |
| 2001/09/17 | 236 | 236 | 236 | 236 | 1,000 |
| 2001/09/14 | 231 | 232 | 231 | 232 | 8,000 |
| 2001/09/13 | 230 | 231 | 230 | 231 | 3,000 |
| 2001/09/12 | 237 | 243 | 230 | 230 | 19,000 |
| 2001/09/10 | 236 | 236 | 232 | 234 | 5,000 |
| 2001/09/07 | 232 | 236 | 232 | 236 | 5,000 |
| 2001/09/06 | 243 | 243 | 236 | 236 | 6,000 |
| 2001/09/04 | 241 | 241 | 238 | 238 | 6,000 |
| 2001/09/03 | 236 | 236 | 236 | 236 | 5,000 |
| 2001/08/31 | 236 | 238 | 236 | 236 | 4,000 |
| 2001/08/30 | 236 | 236 | 235 | 235 | 5,000 |
| 2001/08/29 | 235 | 235 | 234 | 235 | 11,000 |
| 2001/08/28 | 235 | 238 | 235 | 235 | 12,000 |
| 2001/08/27 | 236 | 240 | 235 | 235 | 7,000 |
| 2001/08/22 | 237 | 237 | 237 | 237 | 2,000 |
| 2001/08/21 | 237 | 237 | 237 | 237 | 3,000 |
| 2001/08/20 | 237 | 237 | 237 | 237 | 11,000 |
| 2001/08/16 | 234 | 234 | 234 | 234 | 3,000 |
| 2001/08/15 | 234 | 234 | 234 | 234 | 1,000 |
| 2001/08/13 | 230 | 238 | 230 | 230 | 3,000 |
| 2001/08/10 | 225 | 230 | 221 | 230 | 11,000 |
| 2001/08/09 | 238 | 238 | 238 | 238 | 6,000 |
| 2001/08/03 | 240 | 240 | 240 | 240 | 3,000 |
| 2001/08/02 | 241 | 241 | 240 | 240 | 3,000 |
| 2001/08/01 | 235 | 235 | 235 | 235 | 1,000 |
| 2001/07/30 | 230 | 230 | 230 | 230 | 1,000 |
| 2001/07/27 | 238 | 238 | 230 | 230 | 11,000 |
| 2001/07/26 | 227 | 240 | 225 | 240 | 5,000 |
| 2001/07/25 | 220 | 223 | 220 | 222 | 16,000 |
| 2001/07/24 | 227 | 227 | 220 | 220 | 10,000 |
| 2001/07/23 | 240 | 240 | 226 | 226 | 4,000 |
| 2001/07/19 | 240 | 240 | 240 | 240 | 1,000 |
| 2001/07/18 | 246 | 246 | 246 | 246 | 2,000 |
| 2001/07/17 | 249 | 249 | 243 | 243 | 5,000 |
| 2001/07/16 | 249 | 249 | 249 | 249 | 1,000 |
| 2001/07/12 | 250 | 250 | 248 | 248 | 2,000 |
| 2001/07/11 | 252 | 252 | 252 | 252 | 1,000 |
| 2001/07/10 | 258 | 259 | 250 | 252 | 11,000 |
| 2001/07/09 | 259 | 260 | 258 | 258 | 17,000 |
| 2001/07/06 | 258 | 260 | 258 | 258 | 5,000 |
| 2001/07/05 | 250 | 259 | 250 | 258 | 10,000 |
| 2001/07/03 | 255 | 255 | 255 | 255 | 4,000 |
| 2001/07/02 | 248 | 248 | 248 | 248 | 3,000 |
| 2001/06/29 | 249 | 249 | 249 | 249 | 1,000 |
| 2001/06/28 | 250 | 250 | 245 | 245 | 5,000 |
| 2001/06/27 | 245 | 245 | 245 | 245 | 12,000 |
| 2001/06/26 | 255 | 255 | 250 | 250 | 6,000 |
| 2001/06/25 | 254 | 255 | 250 | 255 | 6,000 |
| 2001/06/22 | 260 | 260 | 255 | 255 | 2,000 |
| 2001/06/21 | 255 | 260 | 255 | 258 | 13,000 |
| 2001/06/19 | 251 | 255 | 251 | 251 | 8,000 |
| 2001/06/18 | 247 | 250 | 246 | 250 | 28,000 |
| 2001/06/15 | 244 | 247 | 244 | 246 | 6,000 |
| 2001/06/14 | 243 | 243 | 243 | 243 | 3,000 |
| 2001/06/13 | 247 | 247 | 243 | 243 | 5,000 |
| 2001/06/12 | 247 | 247 | 247 | 247 | 3,000 |
| 2001/06/11 | 246 | 246 | 245 | 246 | 6,000 |
| 2001/06/06 | 243 | 243 | 243 | 243 | 10,000 |
| 2001/06/05 | 243 | 243 | 243 | 243 | 1,000 |
| 2001/06/04 | 250 | 250 | 247 | 247 | 6,000 |
| 2001/06/01 | 248 | 250 | 248 | 250 | 2,000 |
| 2001/05/31 | 241 | 248 | 241 | 248 | 2,000 |
| 2001/05/30 | 255 | 255 | 254 | 254 | 3,000 |
| 2001/05/29 | 262 | 262 | 262 | 262 | 2,000 |
| 2001/05/28 | 263 | 263 | 262 | 262 | 4,000 |
| 2001/05/25 | 262 | 262 | 262 | 262 | 2,000 |
| 2001/05/24 | 270 | 274 | 270 | 270 | 23,000 |
| 2001/05/23 | 265 | 270 | 265 | 270 | 13,000 |
| 2001/05/22 | 266 | 266 | 261 | 264 | 14,000 |
| 2001/05/21 | 257 | 257 | 255 | 255 | 23,000 |
| 2001/05/18 | 275 | 275 | 256 | 261 | 19,000 |
| 2001/05/17 | 289 | 289 | 271 | 280 | 25,000 |
| 2001/05/16 | 270 | 315 | 270 | 274 | 87,000 |
| 2001/05/15 | 260 | 265 | 250 | 250 | 11,000 |
| 2001/05/14 | 265 | 265 | 258 | 258 | 8,000 |
| 2001/05/11 | 260 | 265 | 259 | 265 | 15,000 |
| 2001/05/10 | 260 | 270 | 260 | 265 | 39,000 |
| 2001/05/09 | 255 | 265 | 255 | 265 | 16,000 |
| 2001/05/08 | 255 | 255 | 240 | 255 | 18,000 |
| 2001/05/07 | 250 | 259 | 240 | 255 | 35,000 |
| 2001/05/02 | 250 | 262 | 248 | 260 | 28,000 |
| 2001/05/01 | 232 | 239 | 232 | 239 | 3,000 |
| 2001/04/27 | 230 | 230 | 230 | 230 | 21,000 |
| 2001/04/26 | 230 | 231 | 230 | 230 | 15,000 |
| 2001/04/25 | 230 | 230 | 230 | 230 | 1,000 |
| 2001/04/24 | 230 | 230 | 230 | 230 | 8,000 |
| 2001/04/23 | 228 | 228 | 228 | 228 | 1,000 |
| 2001/04/20 | 228 | 228 | 227 | 228 | 16,000 |
| 2001/04/19 | 229 | 229 | 228 | 228 | 6,000 |
| 2001/04/18 | 230 | 230 | 228 | 229 | 11,000 |
| 2001/04/17 | 232 | 233 | 228 | 228 | 11,000 |
| 2001/04/16 | 232 | 235 | 232 | 234 | 4,000 |
| 2001/04/13 | 232 | 232 | 232 | 232 | 2,000 |
| 2001/04/12 | 228 | 228 | 228 | 228 | 2,000 |
| 2001/04/11 | 230 | 230 | 230 | 230 | 4,000 |
| 2001/04/10 | 230 | 230 | 230 | 230 | 1,000 |
| 2001/04/09 | 230 | 230 | 230 | 230 | 2,000 |
| 2001/04/06 | 228 | 230 | 228 | 230 | 12,000 |
| 2001/04/05 | 226 | 227 | 226 | 227 | 11,000 |
| 2001/04/04 | 227 | 230 | 227 | 230 | 4,000 |
| 2001/04/03 | 232 | 232 | 227 | 230 | 9,000 |
| 2001/04/02 | 226 | 227 | 226 | 227 | 10,000 |
| 2001/03/30 | 227 | 227 | 226 | 226 | 6,000 |
| 2001/03/29 | 236 | 236 | 227 | 227 | 4,000 |
| 2001/03/28 | 235 | 238 | 235 | 238 | 3,000 |
| 2001/03/27 | 250 | 250 | 235 | 235 | 15,000 |
| 2001/03/26 | 265 | 270 | 262 | 270 | 45,000 |
| 2001/03/23 | 250 | 260 | 243 | 258 | 46,000 |
| 2001/03/22 | 249 | 250 | 248 | 250 | 10,000 |
| 2001/03/21 | 240 | 250 | 240 | 250 | 15,000 |
| 2001/03/19 | 232 | 235 | 232 | 235 | 14,000 |
| 2001/03/16 | 230 | 232 | 230 | 232 | 6,000 |
| 2001/03/15 | 230 | 231 | 230 | 230 | 8,000 |
| 2001/03/14 | 230 | 234 | 230 | 230 | 6,000 |
| 2001/03/13 | 233 | 233 | 230 | 230 | 9,000 |
| 2001/03/12 | 231 | 231 | 231 | 231 | 2,000 |
| 2001/03/09 | 231 | 231 | 230 | 230 | 10,000 |
| 2001/03/08 | 231 | 231 | 230 | 231 | 9,000 |
| 2001/03/07 | 229 | 230 | 229 | 230 | 17,000 |
| 2001/03/06 | 228 | 228 | 228 | 228 | 3,000 |
| 2001/03/05 | 228 | 228 | 228 | 228 | 7,000 |
| 2001/03/02 | 230 | 230 | 228 | 229 | 13,000 |
| 2001/03/01 | 226 | 228 | 226 | 228 | 10,000 |
| 2001/02/28 | 228 | 228 | 226 | 228 | 9,000 |
| 2001/02/27 | 230 | 230 | 228 | 228 | 16,000 |
| 2001/02/26 | 228 | 229 | 228 | 228 | 7,000 |
| 2001/02/23 | 225 | 226 | 225 | 225 | 33,000 |
| 2001/02/22 | 230 | 230 | 230 | 230 | 3,000 |
| 2001/02/19 | 230 | 230 | 227 | 227 | 10,000 |
| 2001/02/16 | 229 | 229 | 227 | 227 | 6,000 |
| 2001/02/15 | 230 | 230 | 230 | 230 | 2,000 |
| 2001/02/14 | 231 | 231 | 230 | 230 | 4,000 |
| 2001/02/13 | 230 | 230 | 230 | 230 | 3,000 |
| 2001/02/09 | 235 | 235 | 230 | 230 | 7,000 |
| 2001/02/08 | 227 | 227 | 227 | 227 | 4,000 |
| 2001/02/07 | 226 | 226 | 226 | 226 | 2,000 |
| 2001/02/06 | 225 | 225 | 225 | 225 | 4,000 |
| 2001/02/02 | 228 | 228 | 225 | 225 | 16,000 |
| 2001/02/01 | 226 | 226 | 226 | 226 | 8,000 |
| 2001/01/31 | 229 | 230 | 226 | 226 | 7,000 |
| 2001/01/29 | 226 | 230 | 225 | 230 | 11,000 |
| 2001/01/26 | 225 | 225 | 225 | 225 | 7,000 |
| 2001/01/25 | 225 | 225 | 225 | 225 | 3,000 |
| 2001/01/24 | 230 | 230 | 225 | 225 | 4,000 |
| 2001/01/22 | 223 | 223 | 223 | 223 | 2,000 |
| 2001/01/18 | 223 | 223 | 223 | 223 | 1,000 |
| 2001/01/16 | 221 | 221 | 221 | 221 | 1,000 |
| 2001/01/15 | 221 | 222 | 221 | 222 | 3,000 |
| 2001/01/12 | 225 | 225 | 225 | 225 | 5,000 |
| 2001/01/11 | 225 | 225 | 225 | 225 | 1,000 |
| 2001/01/10 | 236 | 236 | 226 | 226 | 5,000 |
| 2001/01/05 | 245 | 245 | 241 | 241 | 5,000 |
| 2001/01/04 | 229 | 230 | 228 | 230 | 3,000 |