8746 第一商品(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 382 | 382 | 378 | 382 | 5,000 | 382 |
| 2002-12-27 | 378 | 384 | 378 | 384 | 30,000 | 384 |
| 2002-12-26 | 372 | 378 | 372 | 373 | 4,000 | 373 |
| 2002-12-25 | 372 | 379 | 370 | 370 | 18,000 | 370 |
| 2002-12-24 | 381 | 382 | 375 | 379 | 96,000 | 379 |
| 2002-12-20 | 371 | 377 | 360 | 372 | 148,000 | 372 |
| 2002-12-19 | 354 | 369 | 354 | 369 | 45,000 | 369 |
| 2002-12-18 | 345 | 350 | 345 | 350 | 187,000 | 350 |
| 2002-12-17 | 345 | 349 | 345 | 346 | 14,000 | 346 |
| 2002-12-16 | 342 | 350 | 342 | 350 | 28,000 | 350 |
| 2002-12-13 | 342 | 346 | 342 | 342 | 13,000 | 342 |
| 2002-12-12 | 350 | 350 | 341 | 341 | 36,000 | 341 |
| 2002-12-11 | 349 | 350 | 346 | 346 | 6,000 | 346 |
| 2002-12-10 | 350 | 350 | 348 | 350 | 4,000 | 350 |
| 2002-12-09 | 350 | 350 | 349 | 350 | 45,000 | 350 |
| 2002-12-06 | 347 | 350 | 347 | 349 | 102,000 | 349 |
| 2002-12-05 | 352 | 352 | 350 | 352 | 16,000 | 352 |
| 2002-12-04 | 355 | 355 | 352 | 355 | 8,000 | 355 |
| 2002-12-03 | 355 | 356 | 355 | 356 | 6,000 | 356 |
| 2002-12-02 | 355 | 360 | 355 | 356 | 17,000 | 356 |
| 2002-11-29 | 355 | 356 | 351 | 356 | 18,000 | 356 |
| 2002-11-28 | 363 | 363 | 355 | 358 | 11,000 | 358 |
| 2002-11-27 | 369 | 369 | 360 | 360 | 22,000 | 360 |
| 2002-11-26 | 366 | 370 | 366 | 367 | 13,000 | 367 |
| 2002-11-25 | 359 | 374 | 358 | 365 | 14,000 | 365 |
| 2002-11-22 | 355 | 355 | 350 | 350 | 7,000 | 350 |
| 2002-11-21 | 360 | 360 | 355 | 355 | 5,000 | 355 |
| 2002-11-20 | 350 | 355 | 350 | 355 | 12,000 | 355 |
| 2002-11-19 | 351 | 351 | 350 | 350 | 18,000 | 350 |
| 2002-11-18 | 356 | 356 | 350 | 351 | 5,000 | 351 |
| 2002-11-14 | 370 | 370 | 357 | 357 | 8,000 | 357 |
| 2002-11-13 | 369 | 369 | 365 | 365 | 6,000 | 365 |
| 2002-11-12 | 369 | 370 | 365 | 369 | 7,000 | 369 |
| 2002-11-11 | 376 | 376 | 354 | 354 | 18,000 | 354 |
| 2002-11-08 | 383 | 383 | 376 | 376 | 7,000 | 376 |
| 2002-11-07 | 380 | 381 | 380 | 380 | 6,000 | 380 |
| 2002-11-06 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 2002-11-05 | 383 | 383 | 380 | 383 | 7,000 | 383 |
| 2002-11-01 | 383 | 383 | 383 | 383 | 2,000 | 383 |
| 2002-10-31 | 395 | 395 | 382 | 383 | 5,000 | 383 |
| 2002-10-30 | 393 | 398 | 388 | 395 | 31,000 | 395 |
| 2002-10-29 | 366 | 398 | 366 | 389 | 56,000 | 389 |
| 2002-10-28 | 366 | 366 | 351 | 351 | 17,000 | 351 |
| 2002-10-25 | 376 | 378 | 370 | 370 | 7,000 | 370 |
| 2002-10-24 | 376 | 376 | 376 | 376 | 2,000 | 376 |
| 2002-10-23 | 375 | 376 | 375 | 376 | 3,000 | 376 |
| 2002-10-22 | 375 | 376 | 375 | 376 | 11,000 | 376 |
| 2002-10-21 | 384 | 384 | 380 | 380 | 9,000 | 380 |
| 2002-10-18 | 385 | 385 | 385 | 385 | 11,000 | 385 |
| 2002-10-17 | 385 | 385 | 385 | 385 | 7,000 | 385 |
| 2002-10-16 | 385 | 390 | 385 | 385 | 10,000 | 385 |
| 2002-10-15 | 383 | 390 | 383 | 390 | 22,000 | 390 |
| 2002-10-11 | 390 | 390 | 382 | 385 | 31,000 | 385 |
| 2002-10-10 | 383 | 390 | 383 | 390 | 45,000 | 390 |
| 2002-10-09 | 382 | 383 | 378 | 383 | 12,000 | 383 |
| 2002-10-08 | 375 | 389 | 375 | 377 | 31,000 | 377 |
| 2002-10-07 | 377 | 380 | 370 | 379 | 50,000 | 379 |
| 2002-10-04 | 375 | 379 | 374 | 379 | 18,000 | 379 |
| 2002-10-03 | 368 | 370 | 368 | 370 | 11,000 | 370 |
| 2002-10-02 | 363 | 375 | 363 | 375 | 10,000 | 375 |
| 2002-10-01 | 350 | 360 | 350 | 360 | 5,000 | 360 |
| 2002-09-30 | 370 | 370 | 354 | 363 | 15,000 | 363 |
| 2002-09-27 | 380 | 380 | 370 | 370 | 44,000 | 370 |
| 2002-09-26 | 360 | 365 | 360 | 365 | 6,000 | 365 |
| 2002-09-25 | 355 | 355 | 355 | 355 | 4,000 | 355 |
| 2002-09-24 | 355 | 365 | 350 | 365 | 20,000 | 365 |
| 2002-09-20 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 2002-09-19 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 2002-09-18 | 360 | 360 | 350 | 350 | 31,000 | 350 |
| 2002-09-17 | 364 | 364 | 360 | 360 | 15,000 | 360 |
| 2002-09-13 | 371 | 371 | 364 | 364 | 12,000 | 364 |
| 2002-09-12 | 362 | 371 | 358 | 371 | 28,000 | 371 |
| 2002-09-11 | 380 | 380 | 375 | 376 | 28,000 | 376 |
| 2002-09-10 | 370 | 375 | 370 | 375 | 16,000 | 375 |
| 2002-09-09 | 368 | 370 | 368 | 370 | 3,000 | 370 |
| 2002-09-06 | 375 | 381 | 365 | 365 | 42,000 | 365 |
| 2002-09-05 | 355 | 375 | 355 | 374 | 19,000 | 374 |
| 2002-09-04 | 355 | 355 | 345 | 353 | 30,000 | 353 |
| 2002-09-03 | 364 | 364 | 355 | 355 | 26,000 | 355 |
| 2002-09-02 | 364 | 364 | 364 | 364 | 2,000 | 364 |
| 2002-08-30 | 360 | 364 | 355 | 364 | 14,000 | 364 |
| 2002-08-29 | 365 | 365 | 353 | 355 | 28,000 | 355 |
| 2002-08-28 | 380 | 380 | 368 | 368 | 47,000 | 368 |
| 2002-08-27 | 380 | 385 | 376 | 382 | 78,000 | 382 |
| 2002-08-26 | 365 | 370 | 360 | 365 | 79,000 | 365 |
| 2002-08-23 | 368 | 368 | 355 | 360 | 42,000 | 360 |
| 2002-08-22 | 359 | 378 | 359 | 370 | 97,000 | 370 |
| 2002-08-21 | 350 | 355 | 350 | 355 | 35,000 | 355 |
| 2002-08-20 | 355 | 357 | 346 | 351 | 61,000 | 351 |
| 2002-08-19 | 349 | 358 | 345 | 355 | 54,000 | 355 |
| 2002-08-16 | 340 | 350 | 340 | 348 | 104,000 | 348 |
| 2002-08-15 | 337 | 344 | 337 | 340 | 12,000 | 340 |
| 2002-08-14 | 335 | 337 | 335 | 337 | 5,000 | 337 |
| 2002-08-13 | 335 | 335 | 335 | 335 | 9,000 | 335 |
| 2002-08-12 | 331 | 335 | 331 | 335 | 8,000 | 335 |
| 2002-08-09 | 331 | 331 | 331 | 331 | 4,000 | 331 |
| 2002-08-08 | 331 | 333 | 331 | 331 | 7,000 | 331 |
| 2002-08-07 | 330 | 330 | 326 | 330 | 9,000 | 330 |
| 2002-08-06 | 334 | 334 | 325 | 330 | 28,000 | 330 |
| 2002-08-05 | 335 | 335 | 334 | 334 | 9,000 | 334 |
| 2002-08-02 | 333 | 334 | 333 | 334 | 11,000 | 334 |
| 2002-08-01 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2002-07-31 | 335 | 335 | 335 | 335 | 4,000 | 335 |
| 2002-07-30 | 345 | 345 | 344 | 344 | 7,000 | 344 |
| 2002-07-29 | 345 | 349 | 344 | 345 | 66,000 | 345 |
| 2002-07-26 | 326 | 330 | 325 | 330 | 19,000 | 330 |
| 2002-07-25 | 332 | 332 | 325 | 325 | 38,000 | 325 |
| 2002-07-24 | 332 | 333 | 330 | 331 | 21,000 | 331 |
| 2002-07-23 | 331 | 332 | 331 | 332 | 4,000 | 332 |
| 2002-07-22 | 335 | 335 | 330 | 331 | 13,000 | 331 |
| 2002-07-19 | 336 | 339 | 335 | 336 | 12,000 | 336 |
| 2002-07-18 | 340 | 340 | 335 | 335 | 10,000 | 335 |
| 2002-07-17 | 345 | 345 | 340 | 340 | 23,000 | 340 |
| 2002-07-16 | 335 | 340 | 335 | 340 | 8,000 | 340 |
| 2002-07-15 | 336 | 336 | 335 | 335 | 6,000 | 335 |
| 2002-07-12 | 336 | 340 | 336 | 340 | 4,000 | 340 |
| 2002-07-11 | 344 | 345 | 340 | 340 | 6,000 | 340 |
| 2002-07-10 | 335 | 345 | 335 | 345 | 56,000 | 345 |
| 2002-07-09 | 334 | 335 | 334 | 335 | 11,000 | 335 |
| 2002-07-08 | 340 | 340 | 335 | 335 | 6,000 | 335 |
| 2002-07-05 | 336 | 340 | 335 | 338 | 15,000 | 338 |
| 2002-07-04 | 342 | 342 | 332 | 335 | 12,000 | 335 |
| 2002-07-03 | 339 | 344 | 330 | 344 | 21,000 | 344 |
| 2002-07-02 | 339 | 345 | 335 | 345 | 24,000 | 345 |
| 2002-07-01 | 335 | 340 | 334 | 334 | 14,000 | 334 |
| 2002-06-28 | 334 | 335 | 332 | 332 | 13,000 | 332 |
| 2002-06-27 | 338 | 339 | 336 | 337 | 57,000 | 337 |
| 2002-06-26 | 330 | 335 | 321 | 321 | 12,000 | 321 |
| 2002-06-25 | 334 | 334 | 327 | 327 | 6,000 | 327 |
| 2002-06-24 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 2002-06-21 | 335 | 335 | 330 | 330 | 6,000 | 330 |
| 2002-06-20 | 335 | 335 | 334 | 334 | 4,000 | 334 |
| 2002-06-19 | 344 | 345 | 340 | 340 | 7,000 | 340 |
| 2002-06-18 | 347 | 347 | 344 | 345 | 39,000 | 345 |
| 2002-06-17 | 330 | 332 | 330 | 332 | 19,000 | 332 |
| 2002-06-14 | 326 | 330 | 321 | 330 | 8,000 | 330 |
| 2002-06-13 | 325 | 330 | 325 | 326 | 10,000 | 326 |
| 2002-06-12 | 325 | 326 | 325 | 326 | 2,000 | 326 |
| 2002-06-11 | 327 | 331 | 327 | 330 | 4,000 | 330 |
| 2002-06-10 | 340 | 340 | 325 | 325 | 30,000 | 325 |
| 2002-06-07 | 335 | 340 | 335 | 340 | 5,000 | 340 |
| 2002-06-06 | 335 | 340 | 330 | 332 | 9,000 | 332 |
| 2002-06-05 | 335 | 336 | 335 | 336 | 6,000 | 336 |
| 2002-06-04 | 340 | 340 | 335 | 340 | 8,000 | 340 |
| 2002-06-03 | 341 | 341 | 335 | 335 | 2,000 | 335 |
| 2002-05-31 | 343 | 345 | 340 | 340 | 10,000 | 340 |
| 2002-05-30 | 340 | 340 | 335 | 340 | 6,000 | 340 |
| 2002-05-29 | 340 | 340 | 331 | 340 | 20,000 | 340 |
| 2002-05-28 | 347 | 347 | 336 | 340 | 29,000 | 340 |
| 2002-05-27 | 340 | 358 | 340 | 346 | 135,000 | 346 |
| 2002-05-24 | 319 | 335 | 316 | 325 | 17,000 | 325 |
| 2002-05-23 | 321 | 322 | 315 | 315 | 11,000 | 315 |
| 2002-05-22 | 320 | 320 | 317 | 320 | 5,000 | 320 |
| 2002-05-21 | 322 | 325 | 320 | 320 | 5,000 | 320 |
| 2002-05-20 | 330 | 330 | 320 | 320 | 2,000 | 320 |
| 2002-05-17 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2002-05-16 | 321 | 321 | 313 | 313 | 8,000 | 313 |
| 2002-05-15 | 330 | 330 | 320 | 320 | 3,000 | 320 |
| 2002-05-14 | 330 | 330 | 320 | 320 | 4,000 | 320 |
| 2002-05-13 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2002-05-10 | 333 | 333 | 328 | 328 | 5,000 | 328 |
| 2002-05-09 | 334 | 335 | 333 | 333 | 10,000 | 333 |
| 2002-05-08 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2002-05-07 | 335 | 335 | 335 | 335 | 5,000 | 335 |
| 2002-05-02 | 345 | 351 | 345 | 351 | 2,000 | 351 |
| 2002-04-30 | 355 | 360 | 343 | 343 | 55,000 | 343 |
| 2002-04-26 | 348 | 348 | 340 | 340 | 10,000 | 340 |
| 2002-04-25 | 340 | 348 | 335 | 348 | 17,000 | 348 |
| 2002-04-24 | 342 | 342 | 335 | 335 | 3,000 | 335 |
| 2002-04-23 | 342 | 344 | 330 | 330 | 27,000 | 330 |
| 2002-04-22 | 338 | 342 | 337 | 342 | 22,000 | 342 |
| 2002-04-19 | 338 | 339 | 338 | 339 | 2,000 | 339 |
| 2002-04-18 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2002-04-17 | 341 | 341 | 336 | 340 | 13,000 | 340 |
| 2002-04-16 | 330 | 340 | 328 | 336 | 41,000 | 336 |
| 2002-04-15 | 316 | 316 | 315 | 315 | 12,000 | 315 |
| 2002-04-12 | 329 | 329 | 316 | 316 | 12,000 | 316 |
| 2002-04-11 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2002-04-10 | 321 | 321 | 321 | 321 | 4,000 | 321 |
| 2002-04-09 | 336 | 336 | 325 | 325 | 8,000 | 325 |
| 2002-04-08 | 331 | 342 | 326 | 326 | 12,000 | 326 |
| 2002-04-05 | 340 | 342 | 335 | 342 | 14,000 | 342 |
| 2002-04-04 | 340 | 348 | 333 | 333 | 13,000 | 333 |
| 2002-04-03 | 323 | 354 | 323 | 351 | 68,000 | 351 |
| 2002-04-02 | 315 | 315 | 303 | 303 | 12,000 | 303 |
| 2002-04-01 | 310 | 310 | 303 | 310 | 3,000 | 310 |
| 2002-03-29 | 330 | 331 | 300 | 300 | 22,000 | 300 |
| 2002-03-28 | 333 | 334 | 333 | 334 | 2,000 | 334 |
| 2002-03-27 | 328 | 329 | 324 | 329 | 8,000 | 329 |
| 2002-03-26 | 334 | 335 | 328 | 328 | 6,000 | 328 |
| 2002-03-25 | 344 | 350 | 340 | 344 | 24,000 | 344 |
| 2002-03-22 | 340 | 342 | 340 | 342 | 20,000 | 342 |
| 2002-03-20 | 338 | 341 | 336 | 339 | 17,000 | 339 |
| 2002-03-19 | 333 | 346 | 333 | 336 | 13,000 | 336 |
| 2002-03-18 | 334 | 350 | 333 | 333 | 48,000 | 333 |
| 2002-03-15 | 320 | 325 | 320 | 325 | 28,000 | 325 |
| 2002-03-14 | 315 | 315 | 312 | 312 | 6,000 | 312 |
| 2002-03-13 | 320 | 320 | 315 | 315 | 17,000 | 315 |
| 2002-03-12 | 310 | 318 | 310 | 318 | 22,000 | 318 |
| 2002-03-11 | 304 | 305 | 304 | 305 | 10,000 | 305 |
| 2002-03-08 | 301 | 305 | 301 | 302 | 18,000 | 302 |
| 2002-03-07 | 301 | 304 | 300 | 300 | 14,000 | 300 |
| 2002-03-06 | 315 | 317 | 302 | 302 | 9,000 | 302 |
| 2002-03-05 | 317 | 317 | 310 | 310 | 9,000 | 310 |
| 2002-03-04 | 315 | 317 | 310 | 317 | 7,000 | 317 |
| 2002-03-01 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2002-02-28 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2002-02-27 | 304 | 304 | 302 | 302 | 8,000 | 302 |
| 2002-02-26 | 310 | 310 | 302 | 302 | 7,000 | 302 |
| 2002-02-25 | 303 | 315 | 303 | 306 | 23,000 | 306 |
| 2002-02-22 | 305 | 305 | 300 | 300 | 9,000 | 300 |
| 2002-02-21 | 305 | 305 | 300 | 300 | 8,000 | 300 |
| 2002-02-20 | 305 | 308 | 305 | 308 | 9,000 | 308 |
| 2002-02-19 | 310 | 315 | 305 | 305 | 17,000 | 305 |
| 2002-02-18 | 311 | 320 | 309 | 310 | 14,000 | 310 |
| 2002-02-15 | 305 | 315 | 305 | 308 | 11,000 | 308 |
| 2002-02-14 | 306 | 308 | 305 | 305 | 11,000 | 305 |
| 2002-02-13 | 315 | 318 | 304 | 305 | 26,000 | 305 |
| 2002-02-12 | 311 | 320 | 302 | 318 | 44,000 | 318 |
| 2002-02-08 | 304 | 310 | 300 | 300 | 33,000 | 300 |
| 2002-02-07 | 305 | 330 | 299 | 300 | 164,000 | 300 |
| 2002-02-06 | 270 | 308 | 265 | 305 | 38,000 | 305 |
| 2002-02-05 | 269 | 269 | 255 | 256 | 6,000 | 256 |
| 2002-02-04 | 259 | 269 | 259 | 269 | 7,000 | 269 |
| 2002-02-01 | 265 | 265 | 255 | 255 | 7,000 | 255 |
| 2002-01-31 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2002-01-30 | 265 | 265 | 260 | 260 | 10,000 | 260 |
| 2002-01-29 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2002-01-28 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2002-01-25 | 258 | 263 | 258 | 263 | 2,000 | 263 |
| 2002-01-23 | 263 | 265 | 258 | 258 | 4,000 | 258 |
| 2002-01-22 | 258 | 260 | 258 | 260 | 6,000 | 260 |
| 2002-01-21 | 250 | 253 | 250 | 253 | 5,000 | 253 |
| 2002-01-18 | 253 | 253 | 252 | 253 | 6,000 | 253 |
| 2002-01-17 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2002-01-16 | 250 | 250 | 248 | 248 | 4,000 | 248 |
| 2002-01-15 | 261 | 261 | 250 | 250 | 6,000 | 250 |
| 2002-01-10 | 273 | 273 | 264 | 266 | 16,000 | 266 |
| 2002-01-09 | 270 | 274 | 270 | 274 | 3,000 | 274 |
| 2002-01-08 | 274 | 274 | 270 | 270 | 9,000 | 270 |
| 2002-01-07 | 270 | 272 | 270 | 272 | 18,000 | 272 |
| 2002-01-04 | 260 | 261 | 260 | 261 | 7,000 | 261 |
分割・併合履歴 ： なし
