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 |
---|---|---|---|---|---|
2007/12/28 | 515 | 521 | 510 | 510 | 12,100 |
2007/12/27 | 529 | 529 | 520 | 523 | 12,400 |
2007/12/26 | 521 | 523 | 520 | 523 | 9,000 |
2007/12/25 | 503 | 525 | 503 | 520 | 39,900 |
2007/12/21 | 511 | 523 | 511 | 520 | 14,600 |
2007/12/20 | 524 | 530 | 520 | 520 | 16,100 |
2007/12/19 | 524 | 535 | 520 | 524 | 44,500 |
2007/12/18 | 510 | 536 | 510 | 534 | 6,000 |
2007/12/17 | 547 | 547 | 530 | 540 | 31,900 |
2007/12/14 | 560 | 560 | 540 | 549 | 10,200 |
2007/12/13 | 550 | 560 | 545 | 554 | 6,300 |
2007/12/12 | 564 | 564 | 535 | 550 | 24,600 |
2007/12/11 | 545 | 550 | 535 | 550 | 20,200 |
2007/12/10 | 550 | 568 | 536 | 550 | 37,300 |
2007/12/07 | 561 | 565 | 551 | 560 | 51,700 |
2007/12/06 | 520 | 545 | 520 | 531 | 25,900 |
2007/12/05 | 525 | 540 | 525 | 530 | 9,100 |
2007/12/04 | 539 | 549 | 525 | 528 | 13,400 |
2007/12/03 | 521 | 549 | 515 | 524 | 7,800 |
2007/11/30 | 520 | 524 | 512 | 520 | 25,700 |
2007/11/29 | 515 | 524 | 510 | 521 | 18,700 |
2007/11/28 | 514 | 520 | 507 | 514 | 19,600 |
2007/11/27 | 492 | 529 | 492 | 524 | 21,300 |
2007/11/26 | 500 | 529 | 500 | 520 | 26,600 |
2007/11/22 | 490 | 506 | 488 | 492 | 33,900 |
2007/11/21 | 504 | 510 | 490 | 490 | 60,400 |
2007/11/20 | 498 | 498 | 478 | 485 | 61,900 |
2007/11/19 | 520 | 520 | 505 | 517 | 85,000 |
2007/11/16 | 523 | 525 | 520 | 520 | 7,900 |
2007/11/15 | 522 | 535 | 522 | 526 | 7,700 |
2007/11/14 | 531 | 541 | 528 | 528 | 8,200 |
2007/11/13 | 521 | 540 | 521 | 540 | 7,000 |
2007/11/12 | 538 | 545 | 520 | 520 | 57,600 |
2007/11/09 | 560 | 570 | 550 | 557 | 8,600 |
2007/11/08 | 556 | 575 | 555 | 556 | 9,300 |
2007/11/07 | 572 | 591 | 560 | 580 | 6,900 |
2007/11/06 | 560 | 580 | 560 | 580 | 7,300 |
2007/11/05 | 574 | 580 | 551 | 555 | 11,400 |
2007/11/02 | 576 | 576 | 562 | 574 | 8,700 |
2007/11/01 | 597 | 597 | 575 | 580 | 9,900 |
2007/10/31 | 585 | 585 | 580 | 582 | 4,700 |
2007/10/30 | 599 | 599 | 585 | 585 | 5,200 |
2007/10/29 | 595 | 600 | 585 | 599 | 11,200 |
2007/10/26 | 583 | 583 | 577 | 580 | 30,000 |
2007/10/25 | 599 | 599 | 582 | 599 | 5,200 |
2007/10/24 | 601 | 601 | 588 | 599 | 6,300 |
2007/10/23 | 599 | 603 | 590 | 598 | 7,600 |
2007/10/22 | 583 | 590 | 580 | 589 | 16,900 |
2007/10/19 | 591 | 600 | 585 | 599 | 23,200 |
2007/10/18 | 582 | 596 | 582 | 587 | 4,800 |
2007/10/17 | 590 | 599 | 582 | 583 | 9,000 |
2007/10/16 | 609 | 620 | 602 | 607 | 15,900 |
2007/10/15 | 631 | 638 | 615 | 619 | 104,100 |
2007/10/12 | 625 | 638 | 625 | 629 | 16,300 |
2007/10/11 | 625 | 630 | 618 | 625 | 9,900 |
2007/10/10 | 634 | 635 | 620 | 625 | 36,700 |
2007/10/09 | 626 | 635 | 626 | 631 | 25,300 |
2007/10/05 | 610 | 620 | 607 | 620 | 32,700 |
2007/10/04 | 599 | 625 | 598 | 603 | 41,400 |
2007/10/03 | 585 | 596 | 579 | 596 | 8,900 |
2007/10/02 | 596 | 598 | 586 | 586 | 9,200 |
2007/10/01 | 587 | 599 | 579 | 579 | 17,400 |
2007/09/28 | 578 | 586 | 575 | 580 | 55,600 |
2007/09/27 | 565 | 575 | 551 | 571 | 36,100 |
2007/09/26 | 545 | 558 | 545 | 558 | 21,000 |
2007/09/25 | 548 | 550 | 537 | 540 | 8,100 |
2007/09/21 | 546 | 549 | 536 | 540 | 18,900 |
2007/09/20 | 546 | 547 | 536 | 536 | 10,200 |
2007/09/19 | 536 | 545 | 536 | 542 | 10,600 |
2007/09/18 | 521 | 535 | 521 | 529 | 4,700 |
2007/09/14 | 540 | 550 | 515 | 529 | 11,700 |
2007/09/13 | 517 | 535 | 516 | 535 | 5,100 |
2007/09/12 | 550 | 555 | 515 | 516 | 14,200 |
2007/09/11 | 550 | 550 | 502 | 548 | 15,000 |
2007/09/10 | 560 | 560 | 545 | 550 | 7,600 |
2007/09/07 | 564 | 577 | 552 | 570 | 15,000 |
2007/09/06 | 559 | 559 | 540 | 550 | 3,000 |
2007/09/05 | 570 | 570 | 561 | 561 | 16,000 |
2007/09/04 | 569 | 570 | 565 | 569 | 22,000 |
2007/09/03 | 571 | 574 | 566 | 566 | 24,200 |
2007/08/31 | 545 | 564 | 545 | 561 | 3,500 |
2007/08/30 | 550 | 574 | 542 | 548 | 8,600 |
2007/08/29 | 550 | 550 | 535 | 535 | 18,700 |
2007/08/28 | 564 | 564 | 530 | 555 | 8,400 |
2007/08/27 | 579 | 579 | 567 | 567 | 21,000 |
2007/08/24 | 540 | 564 | 539 | 564 | 24,600 |
2007/08/23 | 509 | 535 | 505 | 530 | 27,500 |
2007/08/22 | 495 | 509 | 495 | 505 | 11,700 |
2007/08/21 | 515 | 515 | 496 | 505 | 49,200 |
2007/08/20 | 532 | 539 | 520 | 530 | 47,900 |
2007/08/17 | 549 | 549 | 500 | 529 | 38,100 |
2007/08/16 | 564 | 564 | 537 | 549 | 63,500 |
2007/08/15 | 581 | 581 | 565 | 570 | 27,800 |
2007/08/14 | 577 | 598 | 564 | 582 | 20,800 |
2007/08/13 | 583 | 584 | 551 | 577 | 54,600 |
2007/08/10 | 599 | 599 | 583 | 586 | 60,500 |
2007/08/09 | 615 | 615 | 605 | 605 | 30,300 |
2007/08/08 | 625 | 625 | 607 | 612 | 45,700 |
2007/08/07 | 626 | 631 | 616 | 625 | 29,700 |
2007/08/06 | 640 | 640 | 630 | 630 | 13,200 |
2007/08/03 | 641 | 642 | 632 | 640 | 22,900 |
2007/08/02 | 640 | 661 | 640 | 642 | 14,400 |
2007/08/01 | 655 | 655 | 640 | 650 | 48,600 |
2007/07/31 | 674 | 674 | 655 | 660 | 26,400 |
2007/07/30 | 624 | 654 | 606 | 654 | 132,700 |
2007/07/27 | 652 | 676 | 652 | 674 | 33,500 |
2007/07/26 | 686 | 696 | 681 | 681 | 22,200 |
2007/07/25 | 698 | 703 | 683 | 693 | 81,700 |
2007/07/24 | 718 | 718 | 703 | 706 | 27,200 |
2007/07/23 | 725 | 729 | 713 | 719 | 27,100 |
2007/07/20 | 721 | 733 | 721 | 727 | 25,200 |
2007/07/19 | 737 | 737 | 721 | 723 | 29,600 |
2007/07/18 | 755 | 760 | 740 | 743 | 24,100 |
2007/07/17 | 783 | 783 | 761 | 761 | 22,800 |
2007/07/13 | 785 | 789 | 775 | 785 | 23,100 |
2007/07/12 | 795 | 799 | 780 | 780 | 12,300 |
2007/07/11 | 798 | 800 | 775 | 790 | 32,900 |
2007/07/10 | 795 | 810 | 792 | 804 | 38,600 |
2007/07/09 | 789 | 799 | 785 | 795 | 8,900 |
2007/07/06 | 784 | 789 | 780 | 789 | 10,900 |
2007/07/05 | 798 | 805 | 784 | 784 | 50,800 |
2007/07/04 | 790 | 790 | 780 | 783 | 12,000 |
2007/07/03 | 786 | 790 | 774 | 787 | 16,100 |
2007/07/02 | 780 | 784 | 776 | 778 | 13,600 |
2007/06/29 | 780 | 784 | 771 | 784 | 10,200 |
2007/06/28 | 780 | 783 | 764 | 770 | 14,300 |
2007/06/27 | 760 | 776 | 760 | 770 | 41,900 |
2007/06/26 | 814 | 814 | 780 | 785 | 21,400 |
2007/06/25 | 814 | 815 | 810 | 810 | 24,600 |
2007/06/22 | 815 | 819 | 810 | 815 | 24,800 |
2007/06/21 | 819 | 824 | 810 | 818 | 27,700 |
2007/06/20 | 825 | 834 | 815 | 820 | 42,100 |
2007/06/19 | 833 | 843 | 819 | 821 | 87,000 |
2007/06/18 | 830 | 845 | 811 | 824 | 120,200 |
2007/06/15 | 761 | 780 | 750 | 780 | 62,600 |
2007/06/14 | 744 | 750 | 740 | 741 | 15,500 |
2007/06/13 | 740 | 740 | 727 | 735 | 26,000 |
2007/06/12 | 750 | 753 | 750 | 750 | 19,100 |
2007/06/11 | 751 | 758 | 750 | 751 | 25,800 |
2007/06/08 | 760 | 760 | 742 | 746 | 24,300 |
2007/06/07 | 745 | 760 | 740 | 760 | 63,600 |
2007/06/06 | 780 | 785 | 761 | 765 | 70,000 |
2007/06/05 | 805 | 815 | 788 | 791 | 49,300 |
2007/06/04 | 800 | 818 | 791 | 807 | 94,600 |
2007/06/01 | 770 | 775 | 765 | 770 | 42,700 |
2007/05/31 | 765 | 768 | 759 | 767 | 45,000 |
2007/05/30 | 765 | 765 | 750 | 750 | 65,200 |
2007/05/29 | 720 | 750 | 715 | 745 | 38,800 |
2007/05/28 | 710 | 715 | 705 | 714 | 32,400 |
2007/05/25 | 701 | 701 | 686 | 700 | 21,000 |
2007/05/24 | 692 | 700 | 683 | 700 | 26,900 |
2007/05/23 | 698 | 698 | 683 | 690 | 34,700 |
2007/05/22 | 707 | 710 | 660 | 668 | 234,800 |
2007/05/21 | 687 | 687 | 687 | 687 | 18,300 |
2007/05/18 | 588 | 600 | 580 | 587 | 56,200 |
2007/05/17 | 612 | 614 | 598 | 614 | 38,900 |
2007/05/16 | 605 | 618 | 605 | 605 | 12,700 |
2007/05/15 | 621 | 621 | 598 | 605 | 25,100 |
2007/05/14 | 649 | 650 | 610 | 620 | 26,800 |
2007/05/11 | 656 | 659 | 653 | 659 | 11,800 |
2007/05/10 | 660 | 660 | 652 | 657 | 9,900 |
2007/05/09 | 658 | 660 | 650 | 659 | 9,500 |
2007/05/08 | 652 | 658 | 650 | 656 | 8,100 |
2007/05/07 | 650 | 655 | 645 | 650 | 10,000 |
2007/05/02 | 640 | 650 | 635 | 640 | 58,800 |
2007/05/01 | 640 | 649 | 630 | 640 | 7,100 |
2007/04/27 | 604 | 628 | 604 | 628 | 42,500 |
2007/04/26 | 611 | 612 | 598 | 612 | 13,000 |
2007/04/25 | 610 | 614 | 600 | 614 | 64,700 |
2007/04/24 | 629 | 630 | 598 | 610 | 31,500 |
2007/04/23 | 650 | 659 | 620 | 629 | 85,000 |
2007/04/20 | 655 | 659 | 650 | 652 | 14,400 |
2007/04/19 | 661 | 668 | 652 | 668 | 28,400 |
2007/04/18 | 660 | 675 | 659 | 660 | 9,500 |
2007/04/17 | 676 | 681 | 661 | 670 | 9,500 |
2007/04/16 | 661 | 680 | 661 | 670 | 18,800 |
2007/04/13 | 682 | 684 | 661 | 661 | 16,600 |
2007/04/12 | 689 | 689 | 682 | 682 | 6,100 |
2007/04/11 | 698 | 698 | 682 | 688 | 9,300 |
2007/04/10 | 685 | 695 | 681 | 692 | 14,100 |
2007/04/09 | 690 | 690 | 684 | 685 | 10,400 |
2007/04/06 | 691 | 693 | 691 | 692 | 9,000 |
2007/04/05 | 693 | 699 | 691 | 699 | 6,000 |
2007/04/04 | 704 | 704 | 692 | 693 | 16,700 |
2007/04/03 | 694 | 705 | 694 | 700 | 6,600 |
2007/04/02 | 719 | 719 | 692 | 692 | 12,000 |
2007/03/30 | 713 | 715 | 703 | 711 | 5,100 |
2007/03/29 | 698 | 713 | 692 | 713 | 33,500 |
2007/03/28 | 697 | 703 | 692 | 700 | 9,100 |
2007/03/27 | 735 | 735 | 700 | 707 | 17,700 |
2007/03/26 | 735 | 740 | 717 | 740 | 26,800 |
2007/03/23 | 725 | 737 | 725 | 727 | 23,300 |
2007/03/22 | 703 | 725 | 701 | 724 | 20,700 |
2007/03/20 | 697 | 703 | 690 | 700 | 26,700 |
2007/03/19 | 699 | 702 | 680 | 688 | 30,500 |
2007/03/16 | 706 | 710 | 695 | 699 | 24,800 |
2007/03/15 | 712 | 717 | 705 | 706 | 41,100 |
2007/03/14 | 701 | 710 | 680 | 694 | 48,200 |
2007/03/13 | 702 | 730 | 702 | 719 | 296,300 |
2007/03/12 | 712 | 712 | 712 | 712 | 59,000 |
2007/03/09 | 818 | 823 | 800 | 812 | 30,200 |
2007/03/08 | 779 | 811 | 770 | 809 | 38,500 |
2007/03/07 | 799 | 805 | 765 | 769 | 51,000 |
2007/03/06 | 744 | 783 | 743 | 779 | 65,300 |
2007/03/05 | 774 | 779 | 752 | 754 | 59,000 |
2007/03/02 | 793 | 797 | 785 | 794 | 47,900 |
2007/03/01 | 815 | 835 | 790 | 812 | 93,100 |
2007/02/28 | 789 | 848 | 789 | 825 | 144,100 |
2007/02/27 | 901 | 920 | 850 | 879 | 168,400 |
2007/02/26 | 883 | 910 | 880 | 898 | 221,900 |
2007/02/23 | 804 | 879 | 800 | 853 | 182,400 |
2007/02/22 | 751 | 787 | 751 | 784 | 117,500 |
2007/02/21 | 750 | 752 | 745 | 751 | 28,400 |
2007/02/20 | 750 | 751 | 743 | 745 | 7,500 |
2007/02/19 | 753 | 753 | 747 | 747 | 7,300 |
2007/02/16 | 745 | 752 | 743 | 743 | 8,600 |
2007/02/15 | 753 | 756 | 748 | 753 | 9,200 |
2007/02/14 | 757 | 759 | 745 | 752 | 19,700 |
2007/02/13 | 749 | 760 | 745 | 757 | 16,400 |
2007/02/09 | 745 | 751 | 739 | 745 | 17,300 |
2007/02/08 | 755 | 759 | 750 | 751 | 9,400 |
2007/02/07 | 760 | 760 | 752 | 755 | 72,300 |
2007/02/06 | 762 | 766 | 741 | 753 | 28,700 |
2007/02/05 | 796 | 796 | 762 | 772 | 40,800 |
2007/02/02 | 746 | 795 | 745 | 780 | 42,900 |
2007/02/01 | 746 | 746 | 741 | 744 | 12,600 |
2007/01/31 | 741 | 745 | 738 | 744 | 20,000 |
2007/01/30 | 742 | 749 | 735 | 743 | 33,700 |
2007/01/29 | 733 | 738 | 730 | 735 | 39,900 |
2007/01/26 | 722 | 725 | 716 | 725 | 102,100 |
2007/01/25 | 721 | 723 | 710 | 723 | 63,500 |
2007/01/24 | 736 | 736 | 723 | 723 | 58,200 |
2007/01/23 | 722 | 732 | 722 | 731 | 13,800 |
2007/01/22 | 731 | 734 | 718 | 720 | 132,600 |
2007/01/19 | 738 | 740 | 720 | 735 | 71,500 |
2007/01/18 | 744 | 745 | 740 | 740 | 54,800 |
2007/01/17 | 740 | 741 | 730 | 740 | 23,600 |
2007/01/16 | 740 | 740 | 730 | 736 | 14,600 |
2007/01/15 | 745 | 745 | 727 | 730 | 24,200 |
2007/01/12 | 724 | 745 | 722 | 739 | 18,300 |
2007/01/11 | 733 | 735 | 726 | 726 | 5,000 |
2007/01/10 | 731 | 749 | 723 | 733 | 15,000 |
2007/01/09 | 741 | 745 | 741 | 741 | 17,900 |
2007/01/05 | 755 | 755 | 741 | 743 | 8,200 |
2007/01/04 | 738 | 758 | 738 | 745 | 26,300 |