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 |
---|---|---|---|---|---|
2011/12/30 | 391 | 395 | 383 | 390 | 36,100 |
2011/12/29 | 390 | 398 | 387 | 391 | 19,900 |
2011/12/28 | 391 | 399 | 390 | 398 | 23,700 |
2011/12/27 | 404 | 405 | 399 | 400 | 41,500 |
2011/12/26 | 420 | 420 | 408 | 418 | 26,800 |
2011/12/22 | 411 | 416 | 407 | 415 | 39,900 |
2011/12/21 | 402 | 419 | 402 | 417 | 47,500 |
2011/12/20 | 374 | 405 | 374 | 399 | 89,200 |
2011/12/19 | 394 | 398 | 386 | 388 | 44,800 |
2011/12/16 | 403 | 406 | 386 | 394 | 91,700 |
2011/12/15 | 420 | 425 | 403 | 403 | 79,500 |
2011/12/14 | 426 | 433 | 420 | 429 | 40,000 |
2011/12/13 | 427 | 431 | 422 | 425 | 51,000 |
2011/12/12 | 445 | 455 | 426 | 438 | 95,100 |
2011/12/09 | 441 | 448 | 436 | 440 | 28,400 |
2011/12/08 | 445 | 452 | 442 | 451 | 20,400 |
2011/12/07 | 450 | 452 | 443 | 448 | 40,400 |
2011/12/06 | 465 | 467 | 454 | 455 | 25,800 |
2011/12/05 | 469 | 477 | 455 | 470 | 43,200 |
2011/12/02 | 475 | 477 | 469 | 471 | 24,900 |
2011/12/01 | 485 | 485 | 471 | 477 | 40,100 |
2011/11/30 | 466 | 472 | 464 | 469 | 21,100 |
2011/11/29 | 488 | 488 | 462 | 468 | 42,900 |
2011/11/28 | 465 | 483 | 465 | 476 | 78,400 |
2011/11/25 | 421 | 487 | 420 | 460 | 100,200 |
2011/11/24 | 437 | 437 | 423 | 437 | 65,800 |
2011/11/22 | 420 | 446 | 416 | 439 | 88,100 |
2011/11/21 | 447 | 456 | 443 | 443 | 49,300 |
2011/11/18 | 465 | 474 | 453 | 453 | 48,500 |
2011/11/17 | 465 | 475 | 445 | 471 | 153,800 |
2011/11/16 | 494 | 498 | 468 | 480 | 81,800 |
2011/11/15 | 509 | 510 | 493 | 495 | 55,600 |
2011/11/14 | 519 | 523 | 495 | 507 | 122,100 |
2011/11/11 | 500 | 552 | 491 | 507 | 279,600 |
2011/11/10 | 502 | 515 | 485 | 494 | 72,400 |
2011/11/09 | 514 | 520 | 508 | 520 | 38,300 |
2011/11/08 | 528 | 529 | 515 | 516 | 45,600 |
2011/11/07 | 512 | 525 | 512 | 520 | 29,700 |
2011/11/04 | 520 | 525 | 508 | 519 | 25,800 |
2011/11/02 | 507 | 519 | 500 | 513 | 32,200 |
2011/11/01 | 529 | 545 | 505 | 520 | 74,300 |
2011/10/31 | 525 | 538 | 520 | 534 | 44,600 |
2011/10/28 | 526 | 533 | 521 | 531 | 54,800 |
2011/10/27 | 551 | 555 | 519 | 532 | 105,700 |
2011/10/26 | 532 | 546 | 532 | 546 | 102,200 |
2011/10/25 | 525 | 527 | 519 | 526 | 35,400 |
2011/10/24 | 510 | 529 | 510 | 529 | 53,400 |
2011/10/21 | 486 | 509 | 480 | 506 | 46,100 |
2011/10/20 | 491 | 500 | 486 | 492 | 34,600 |
2011/10/19 | 505 | 511 | 494 | 496 | 84,900 |
2011/10/18 | 520 | 531 | 510 | 511 | 73,800 |
2011/10/17 | 527 | 549 | 521 | 533 | 89,500 |
2011/10/14 | 516 | 522 | 505 | 515 | 66,300 |
2011/10/13 | 528 | 528 | 520 | 521 | 49,100 |
2011/10/12 | 516 | 519 | 506 | 514 | 58,300 |
2011/10/11 | 519 | 527 | 505 | 519 | 97,100 |
2011/10/07 | 496 | 504 | 488 | 495 | 79,000 |
2011/10/06 | 488 | 495 | 477 | 490 | 60,400 |
2011/10/05 | 503 | 507 | 473 | 479 | 164,100 |
2011/10/04 | 540 | 550 | 516 | 520 | 278,800 |
2011/10/03 | 467 | 510 | 467 | 500 | 142,000 |
2011/09/30 | 472 | 479 | 459 | 459 | 57,200 |
2011/09/29 | 456 | 478 | 452 | 472 | 92,000 |
2011/09/28 | 476 | 494 | 462 | 472 | 146,500 |
2011/09/27 | 460 | 500 | 452 | 497 | 173,600 |
2011/09/26 | 477 | 480 | 435 | 446 | 229,900 |
2011/09/22 | 523 | 528 | 516 | 516 | 91,400 |
2011/09/21 | 565 | 574 | 528 | 548 | 165,400 |
2011/09/20 | 562 | 577 | 555 | 557 | 102,000 |
2011/09/16 | 570 | 580 | 543 | 580 | 213,200 |
2011/09/15 | 580 | 607 | 580 | 590 | 133,700 |
2011/09/14 | 600 | 627 | 589 | 589 | 175,000 |
2011/09/13 | 615 | 619 | 587 | 610 | 264,200 |
2011/09/12 | 650 | 693 | 632 | 634 | 319,000 |
2011/09/09 | 660 | 684 | 638 | 665 | 490,900 |
2011/09/08 | 588 | 647 | 578 | 639 | 522,500 |
2011/09/07 | 636 | 656 | 613 | 618 | 423,800 |
2011/09/06 | 673 | 697 | 620 | 656 | 1,843,300 |
2011/09/05 | 554 | 603 | 551 | 603 | 614,700 |
2011/09/02 | 502 | 515 | 497 | 503 | 56,100 |
2011/09/01 | 508 | 510 | 489 | 498 | 135,300 |
2011/08/31 | 519 | 523 | 503 | 507 | 99,000 |
2011/08/30 | 540 | 543 | 496 | 509 | 249,000 |
2011/08/29 | 514 | 547 | 512 | 538 | 365,700 |
2011/08/26 | 468 | 504 | 461 | 504 | 295,500 |
2011/08/25 | 474 | 490 | 461 | 466 | 204,400 |
2011/08/24 | 488 | 495 | 464 | 471 | 200,400 |
2011/08/23 | 500 | 500 | 465 | 482 | 185,500 |
2011/08/22 | 530 | 533 | 488 | 491 | 176,700 |
2011/08/19 | 522 | 545 | 514 | 527 | 268,700 |
2011/08/18 | 554 | 554 | 512 | 512 | 162,800 |
2011/08/17 | 582 | 585 | 534 | 550 | 252,300 |
2011/08/16 | 610 | 610 | 572 | 573 | 164,400 |
2011/08/15 | 620 | 626 | 592 | 609 | 90,000 |
2011/08/12 | 630 | 636 | 610 | 613 | 133,100 |
2011/08/11 | 609 | 647 | 606 | 629 | 234,500 |
2011/08/10 | 650 | 659 | 625 | 626 | 198,800 |
2011/08/09 | 624 | 633 | 610 | 625 | 215,300 |
2011/08/08 | 630 | 642 | 610 | 630 | 306,400 |
2011/08/05 | 604 | 687 | 600 | 610 | 743,400 |
2011/08/04 | 650 | 650 | 626 | 644 | 149,000 |
2011/08/03 | 662 | 685 | 616 | 624 | 606,400 |
2011/08/02 | 603 | 641 | 592 | 607 | 309,900 |
2011/08/01 | 629 | 679 | 622 | 632 | 320,700 |
2011/07/29 | 650 | 676 | 601 | 632 | 429,500 |
2011/07/28 | 680 | 696 | 650 | 665 | 352,200 |
2011/07/27 | 682 | 747 | 672 | 701 | 1,418,800 |
2011/07/26 | 600 | 679 | 590 | 672 | 1,346,000 |
2011/07/25 | 617 | 622 | 560 | 579 | 356,100 |
2011/07/22 | 628 | 647 | 601 | 607 | 334,100 |
2011/07/21 | 617 | 671 | 612 | 628 | 602,000 |
2011/07/20 | 647 | 720 | 605 | 627 | 1,436,800 |
2011/07/19 | 575 | 652 | 564 | 652 | 1,217,200 |
2011/07/15 | 580 | 588 | 531 | 552 | 340,400 |
2011/07/14 | 529 | 596 | 529 | 560 | 688,100 |
2011/07/13 | 466 | 546 | 462 | 529 | 597,600 |
2011/07/12 | 475 | 477 | 460 | 466 | 173,300 |
2011/07/11 | 443 | 490 | 442 | 483 | 284,700 |
2011/07/08 | 438 | 450 | 436 | 436 | 84,000 |
2011/07/07 | 421 | 437 | 420 | 433 | 72,500 |
2011/07/06 | 415 | 426 | 411 | 420 | 28,300 |
2011/07/05 | 427 | 430 | 409 | 411 | 85,200 |
2011/07/04 | 420 | 439 | 410 | 418 | 221,300 |
2011/07/01 | 385 | 399 | 380 | 397 | 32,900 |
2011/06/30 | 379 | 387 | 378 | 387 | 14,900 |
2011/06/29 | 387 | 388 | 377 | 379 | 13,500 |
2011/06/28 | 387 | 387 | 370 | 372 | 35,100 |
2011/06/27 | 398 | 416 | 381 | 387 | 82,000 |
2011/06/24 | 395 | 397 | 384 | 392 | 50,800 |
2011/06/23 | 385 | 388 | 380 | 383 | 12,700 |
2011/06/22 | 392 | 395 | 371 | 390 | 48,800 |
2011/06/21 | 425 | 443 | 376 | 394 | 194,900 |
2011/06/20 | 397 | 445 | 397 | 418 | 303,900 |
2011/06/17 | 368 | 421 | 361 | 395 | 243,900 |
2011/06/16 | 338 | 352 | 338 | 352 | 25,500 |
2011/06/15 | 340 | 345 | 330 | 335 | 43,700 |
2011/06/14 | 345 | 348 | 325 | 335 | 53,000 |
2011/06/13 | 339 | 383 | 331 | 345 | 212,500 |
2011/06/10 | 318 | 323 | 316 | 317 | 9,900 |
2011/06/09 | 319 | 319 | 313 | 313 | 12,100 |
2011/06/08 | 311 | 318 | 307 | 313 | 21,200 |
2011/06/07 | 308 | 312 | 304 | 311 | 15,300 |
2011/06/06 | 323 | 329 | 315 | 315 | 16,400 |
2011/06/03 | 321 | 325 | 318 | 321 | 12,500 |
2011/06/02 | 314 | 327 | 313 | 325 | 10,400 |
2011/06/01 | 340 | 340 | 310 | 324 | 14,600 |
2011/05/31 | 337 | 342 | 331 | 338 | 16,500 |
2011/05/30 | 339 | 339 | 329 | 335 | 30,400 |
2011/05/27 | 325 | 344 | 323 | 330 | 53,400 |
2011/05/26 | 315 | 338 | 315 | 320 | 32,400 |
2011/05/25 | 301 | 333 | 301 | 325 | 81,100 |
2011/05/24 | 303 | 307 | 294 | 296 | 15,200 |
2011/05/23 | 295 | 322 | 294 | 305 | 55,600 |
2011/05/20 | 296 | 301 | 288 | 290 | 31,500 |
2011/05/19 | 300 | 315 | 291 | 303 | 136,800 |
2011/05/18 | 339 | 339 | 307 | 309 | 108,600 |
2011/05/17 | 328 | 385 | 320 | 342 | 649,400 |
2011/05/16 | 305 | 305 | 280 | 305 | 138,600 |
2011/05/13 | 226 | 226 | 225 | 225 | 5,200 |
2011/05/12 | 221 | 229 | 221 | 229 | 4,900 |
2011/05/11 | 228 | 228 | 225 | 228 | 1,400 |
2011/05/10 | 226 | 229 | 225 | 226 | 1,100 |
2011/05/09 | 229 | 236 | 225 | 226 | 4,000 |
2011/05/06 | 227 | 227 | 220 | 221 | 3,100 |
2011/05/02 | 225 | 250 | 225 | 235 | 10,400 |
2011/04/28 | 222 | 225 | 222 | 225 | 1,100 |
2011/04/27 | 233 | 233 | 220 | 228 | 14,300 |
2011/04/26 | 225 | 228 | 225 | 228 | 3,500 |
2011/04/25 | 222 | 225 | 221 | 221 | 1,300 |
2011/04/22 | 225 | 225 | 222 | 225 | 600 |
2011/04/21 | 225 | 225 | 225 | 225 | 200 |
2011/04/20 | 225 | 226 | 225 | 225 | 3,000 |
2011/04/19 | 222 | 223 | 209 | 223 | 2,700 |
2011/04/18 | 232 | 232 | 232 | 232 | 500 |
2011/04/15 | 232 | 232 | 232 | 232 | 1,400 |
2011/04/14 | 223 | 232 | 223 | 232 | 500 |
2011/04/13 | 220 | 225 | 220 | 225 | 2,300 |
2011/04/12 | 216 | 225 | 216 | 225 | 600 |
2011/04/11 | 225 | 225 | 212 | 221 | 7,100 |
2011/04/08 | 225 | 225 | 210 | 225 | 1,700 |
2011/04/07 | 220 | 225 | 220 | 225 | 500 |
2011/04/06 | 229 | 229 | 221 | 221 | 800 |
2011/04/05 | 215 | 229 | 214 | 229 | 3,600 |
2011/04/04 | 243 | 243 | 222 | 222 | 1,800 |
2011/04/01 | 246 | 246 | 234 | 235 | 1,600 |
2011/03/31 | 244 | 247 | 244 | 247 | 6,000 |
2011/03/30 | 0 | 0 | 0 | 248 | 0 |
2011/03/29 | 250 | 250 | 226 | 248 | 2,200 |
2011/03/28 | 245 | 248 | 245 | 245 | 8,200 |
2011/03/25 | 240 | 242 | 237 | 240 | 10,300 |
2011/03/24 | 240 | 240 | 230 | 240 | 5,400 |
2011/03/23 | 235 | 238 | 220 | 238 | 2,400 |
2011/03/22 | 240 | 240 | 218 | 239 | 600 |
2011/03/18 | 215 | 240 | 211 | 240 | 4,100 |
2011/03/17 | 209 | 210 | 197 | 210 | 4,500 |
2011/03/16 | 209 | 212 | 181 | 209 | 27,400 |
2011/03/15 | 210 | 210 | 145 | 151 | 19,500 |
2011/03/14 | 190 | 218 | 190 | 210 | 11,200 |
2011/03/11 | 251 | 259 | 251 | 259 | 2,800 |
2011/03/10 | 265 | 265 | 257 | 264 | 24,200 |
2011/03/09 | 262 | 262 | 260 | 260 | 1,100 |
2011/03/08 | 257 | 258 | 257 | 258 | 3,400 |
2011/03/07 | 258 | 258 | 257 | 257 | 8,600 |
2011/03/04 | 258 | 259 | 258 | 259 | 900 |
2011/03/03 | 254 | 259 | 254 | 257 | 5,900 |
2011/03/02 | 260 | 260 | 257 | 260 | 5,500 |
2011/03/01 | 260 | 260 | 258 | 258 | 4,500 |
2011/02/28 | 261 | 261 | 258 | 258 | 9,400 |
2011/02/25 | 259 | 259 | 259 | 259 | 500 |
2011/02/24 | 261 | 261 | 260 | 260 | 4,200 |
2011/02/23 | 261 | 262 | 256 | 262 | 14,500 |
2011/02/22 | 263 | 263 | 260 | 262 | 4,400 |
2011/02/21 | 262 | 264 | 262 | 264 | 1,700 |
2011/02/18 | 258 | 262 | 255 | 262 | 5,400 |
2011/02/17 | 263 | 264 | 261 | 264 | 2,700 |
2011/02/16 | 260 | 264 | 260 | 264 | 5,800 |
2011/02/15 | 259 | 262 | 259 | 260 | 2,400 |
2011/02/14 | 257 | 257 | 257 | 257 | 100 |
2011/02/10 | 258 | 260 | 256 | 256 | 6,000 |
2011/02/09 | 259 | 260 | 258 | 258 | 1,300 |
2011/02/08 | 265 | 265 | 258 | 259 | 5,000 |
2011/02/07 | 260 | 263 | 259 | 260 | 14,800 |
2011/02/04 | 264 | 267 | 262 | 267 | 4,200 |
2011/02/03 | 266 | 269 | 261 | 262 | 3,100 |
2011/02/02 | 272 | 274 | 266 | 266 | 22,300 |
2011/02/01 | 261 | 283 | 259 | 265 | 14,200 |
2011/01/31 | 263 | 263 | 260 | 260 | 500 |
2011/01/28 | 260 | 260 | 260 | 260 | 1,300 |
2011/01/27 | 264 | 264 | 260 | 260 | 8,900 |
2011/01/26 | 257 | 260 | 257 | 260 | 1,200 |
2011/01/25 | 257 | 259 | 256 | 259 | 4,700 |
2011/01/24 | 258 | 258 | 256 | 256 | 4,000 |
2011/01/21 | 262 | 262 | 256 | 256 | 17,800 |
2011/01/20 | 264 | 264 | 264 | 264 | 300 |
2011/01/19 | 261 | 264 | 257 | 264 | 2,300 |
2011/01/18 | 261 | 261 | 256 | 256 | 7,700 |
2011/01/17 | 259 | 259 | 257 | 259 | 1,400 |
2011/01/14 | 260 | 261 | 255 | 255 | 1,900 |
2011/01/13 | 264 | 264 | 255 | 255 | 2,100 |
2011/01/12 | 256 | 264 | 256 | 259 | 14,600 |
2011/01/11 | 251 | 256 | 250 | 253 | 4,200 |
2011/01/07 | 250 | 251 | 250 | 251 | 500 |
2011/01/06 | 253 | 253 | 249 | 250 | 1,900 |
2011/01/05 | 252 | 252 | 248 | 252 | 5,000 |
2011/01/04 | 251 | 254 | 241 | 248 | 10,100 |