8746 第一商品(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 867 | 869 | 851 | 852 | 28,000 | 852 |
| 2005-12-29 | 864 | 869 | 856 | 867 | 127,000 | 867 |
| 2005-12-28 | 854 | 854 | 846 | 854 | 39,000 | 854 |
| 2005-12-27 | 869 | 870 | 855 | 856 | 118,000 | 856 |
| 2005-12-26 | 800 | 870 | 800 | 864 | 243,000 | 864 |
| 2005-12-22 | 820 | 820 | 790 | 790 | 46,000 | 790 |
| 2005-12-21 | 829 | 829 | 804 | 822 | 51,000 | 822 |
| 2005-12-20 | 785 | 800 | 785 | 799 | 75,000 | 799 |
| 2005-12-19 | 760 | 800 | 760 | 795 | 80,000 | 795 |
| 2005-12-16 | 793 | 800 | 769 | 790 | 36,000 | 790 |
| 2005-12-15 | 827 | 827 | 800 | 820 | 72,000 | 820 |
| 2005-12-14 | 840 | 840 | 831 | 837 | 50,000 | 837 |
| 2005-12-13 | 845 | 846 | 839 | 840 | 61,000 | 840 |
| 2005-12-12 | 845 | 847 | 835 | 845 | 125,000 | 845 |
| 2005-12-09 | 844 | 844 | 834 | 840 | 37,000 | 840 |
| 2005-12-08 | 844 | 845 | 830 | 830 | 53,000 | 830 |
| 2005-12-07 | 820 | 844 | 820 | 834 | 70,000 | 834 |
| 2005-12-06 | 836 | 845 | 822 | 822 | 104,000 | 822 |
| 2005-12-05 | 835 | 840 | 810 | 836 | 73,000 | 836 |
| 2005-12-02 | 845 | 846 | 815 | 835 | 110,000 | 835 |
| 2005-12-01 | 863 | 863 | 830 | 845 | 140,000 | 845 |
| 2005-11-30 | 818 | 870 | 817 | 868 | 183,000 | 868 |
| 2005-11-29 | 765 | 817 | 723 | 817 | 225,000 | 817 |
| 2005-11-28 | 723 | 768 | 718 | 764 | 194,000 | 764 |
| 2005-11-25 | 688 | 706 | 687 | 703 | 79,000 | 703 |
| 2005-11-24 | 686 | 695 | 684 | 691 | 76,000 | 691 |
| 2005-11-22 | 688 | 691 | 681 | 684 | 50,000 | 684 |
| 2005-11-21 | 682 | 693 | 680 | 686 | 136,000 | 686 |
| 2005-11-18 | 654 | 660 | 650 | 660 | 25,000 | 660 |
| 2005-11-17 | 641 | 650 | 641 | 650 | 17,000 | 650 |
| 2005-11-16 | 640 | 641 | 620 | 639 | 39,000 | 639 |
| 2005-11-15 | 650 | 650 | 641 | 646 | 68,000 | 646 |
| 2005-11-14 | 662 | 665 | 662 | 663 | 34,000 | 663 |
| 2005-11-11 | 664 | 664 | 661 | 661 | 8,000 | 661 |
| 2005-11-10 | 659 | 663 | 659 | 660 | 24,000 | 660 |
| 2005-11-09 | 662 | 662 | 658 | 658 | 15,000 | 658 |
| 2005-11-08 | 660 | 664 | 660 | 661 | 10,000 | 661 |
| 2005-11-07 | 670 | 670 | 655 | 657 | 88,000 | 657 |
| 2005-11-04 | 670 | 670 | 667 | 669 | 40,000 | 669 |
| 2005-11-02 | 672 | 672 | 665 | 666 | 22,000 | 666 |
| 2005-11-01 | 673 | 673 | 668 | 672 | 22,000 | 672 |
| 2005-10-31 | 670 | 670 | 663 | 669 | 23,000 | 669 |
| 2005-10-28 | 658 | 660 | 640 | 660 | 46,000 | 660 |
| 2005-10-27 | 670 | 672 | 659 | 659 | 104,000 | 659 |
| 2005-10-26 | 667 | 680 | 667 | 678 | 19,000 | 678 |
| 2005-10-25 | 663 | 675 | 658 | 664 | 35,000 | 664 |
| 2005-10-24 | 680 | 680 | 664 | 670 | 42,000 | 670 |
| 2005-10-21 | 694 | 694 | 671 | 680 | 35,000 | 680 |
| 2005-10-20 | 680 | 695 | 680 | 681 | 18,000 | 681 |
| 2005-10-19 | 684 | 684 | 671 | 680 | 15,000 | 680 |
| 2005-10-18 | 700 | 701 | 687 | 687 | 40,000 | 687 |
| 2005-10-17 | 707 | 707 | 700 | 701 | 20,000 | 701 |
| 2005-10-14 | 702 | 715 | 701 | 705 | 54,000 | 705 |
| 2005-10-13 | 694 | 702 | 690 | 701 | 27,000 | 701 |
| 2005-10-12 | 683 | 702 | 683 | 696 | 96,000 | 696 |
| 2005-10-11 | 670 | 676 | 670 | 676 | 14,000 | 676 |
| 2005-10-07 | 663 | 664 | 652 | 663 | 26,000 | 663 |
| 2005-10-06 | 663 | 668 | 657 | 662 | 38,000 | 662 |
| 2005-10-05 | 681 | 681 | 673 | 681 | 27,000 | 681 |
| 2005-10-04 | 690 | 690 | 683 | 685 | 20,000 | 685 |
| 2005-10-03 | 691 | 691 | 676 | 680 | 37,000 | 680 |
| 2005-09-30 | 697 | 698 | 689 | 691 | 24,000 | 691 |
| 2005-09-29 | 700 | 700 | 690 | 697 | 52,000 | 697 |
| 2005-09-28 | 700 | 704 | 698 | 699 | 61,000 | 699 |
| 2005-09-27 | 692 | 696 | 692 | 696 | 56,000 | 696 |
| 2005-09-26 | 690 | 695 | 685 | 692 | 38,000 | 692 |
| 2005-09-22 | 685 | 689 | 675 | 683 | 57,000 | 683 |
| 2005-09-21 | 690 | 700 | 685 | 693 | 139,000 | 693 |
| 2005-09-20 | 657 | 720 | 652 | 700 | 170,000 | 700 |
| 2005-09-16 | 639 | 644 | 639 | 644 | 33,000 | 644 |
| 2005-09-15 | 629 | 636 | 629 | 635 | 22,000 | 635 |
| 2005-09-14 | 625 | 630 | 625 | 629 | 12,000 | 629 |
| 2005-09-13 | 635 | 635 | 627 | 627 | 19,000 | 627 |
| 2005-09-12 | 621 | 633 | 621 | 632 | 15,000 | 632 |
| 2005-09-09 | 619 | 620 | 619 | 620 | 18,000 | 620 |
| 2005-09-08 | 620 | 620 | 615 | 620 | 30,000 | 620 |
| 2005-09-07 | 614 | 624 | 614 | 624 | 23,000 | 624 |
| 2005-09-06 | 622 | 623 | 614 | 614 | 23,000 | 614 |
| 2005-09-05 | 620 | 624 | 612 | 623 | 58,000 | 623 |
| 2005-09-02 | 631 | 632 | 620 | 631 | 31,000 | 631 |
| 2005-09-01 | 639 | 639 | 638 | 639 | 9,000 | 639 |
| 2005-08-31 | 641 | 643 | 639 | 643 | 5,000 | 643 |
| 2005-08-30 | 655 | 655 | 636 | 643 | 16,000 | 643 |
| 2005-08-29 | 646 | 655 | 646 | 655 | 18,000 | 655 |
| 2005-08-26 | 650 | 653 | 647 | 653 | 19,000 | 653 |
| 2005-08-25 | 652 | 655 | 652 | 652 | 11,000 | 652 |
| 2005-08-24 | 658 | 658 | 654 | 656 | 8,000 | 656 |
| 2005-08-23 | 660 | 664 | 658 | 658 | 23,000 | 658 |
| 2005-08-22 | 651 | 660 | 651 | 654 | 53,000 | 654 |
| 2005-08-19 | 636 | 651 | 635 | 641 | 17,000 | 641 |
| 2005-08-18 | 635 | 636 | 635 | 636 | 7,000 | 636 |
| 2005-08-17 | 637 | 637 | 634 | 634 | 10,000 | 634 |
| 2005-08-16 | 640 | 642 | 637 | 642 | 8,000 | 642 |
| 2005-08-15 | 650 | 650 | 645 | 645 | 19,000 | 645 |
| 2005-08-12 | 651 | 652 | 645 | 648 | 22,000 | 648 |
| 2005-08-11 | 644 | 651 | 641 | 641 | 27,000 | 641 |
| 2005-08-10 | 636 | 644 | 635 | 635 | 15,000 | 635 |
| 2005-08-09 | 606 | 640 | 606 | 626 | 16,000 | 626 |
| 2005-08-08 | 596 | 616 | 582 | 616 | 37,000 | 616 |
| 2005-08-05 | 620 | 629 | 616 | 616 | 11,000 | 616 |
| 2005-08-04 | 648 | 649 | 611 | 620 | 31,000 | 620 |
| 2005-08-03 | 642 | 650 | 642 | 642 | 30,000 | 642 |
| 2005-08-02 | 636 | 638 | 636 | 637 | 15,000 | 637 |
| 2005-08-01 | 641 | 642 | 633 | 633 | 47,000 | 633 |
| 2005-07-29 | 640 | 642 | 635 | 642 | 15,000 | 642 |
| 2005-07-28 | 626 | 660 | 626 | 645 | 25,000 | 645 |
| 2005-07-27 | 646 | 646 | 615 | 625 | 43,000 | 625 |
| 2005-07-26 | 656 | 665 | 655 | 655 | 36,000 | 655 |
| 2005-07-25 | 676 | 677 | 655 | 655 | 37,000 | 655 |
| 2005-07-22 | 677 | 677 | 659 | 674 | 26,000 | 674 |
| 2005-07-21 | 665 | 680 | 659 | 677 | 80,000 | 677 |
| 2005-07-20 | 648 | 658 | 646 | 658 | 50,000 | 658 |
| 2005-07-19 | 635 | 644 | 633 | 643 | 17,000 | 643 |
| 2005-07-15 | 631 | 635 | 630 | 630 | 20,000 | 630 |
| 2005-07-14 | 634 | 639 | 630 | 635 | 22,000 | 635 |
| 2005-07-13 | 623 | 628 | 623 | 627 | 18,000 | 627 |
| 2005-07-12 | 623 | 624 | 620 | 623 | 24,000 | 623 |
| 2005-07-11 | 610 | 625 | 607 | 620 | 68,000 | 620 |
| 2005-07-08 | 612 | 612 | 605 | 608 | 16,000 | 608 |
| 2005-07-07 | 614 | 614 | 609 | 613 | 59,000 | 613 |
| 2005-07-06 | 600 | 601 | 599 | 601 | 14,000 | 601 |
| 2005-07-05 | 601 | 601 | 600 | 600 | 17,000 | 600 |
| 2005-07-04 | 600 | 602 | 599 | 602 | 20,000 | 602 |
| 2005-07-01 | 593 | 596 | 591 | 595 | 10,000 | 595 |
| 2005-06-30 | 599 | 600 | 591 | 593 | 18,000 | 593 |
| 2005-06-29 | 589 | 597 | 589 | 597 | 22,000 | 597 |
| 2005-06-28 | 585 | 591 | 585 | 588 | 9,000 | 588 |
| 2005-06-27 | 590 | 590 | 585 | 587 | 34,000 | 587 |
| 2005-06-24 | 587 | 587 | 583 | 583 | 13,000 | 583 |
| 2005-06-23 | 592 | 594 | 579 | 587 | 50,000 | 587 |
| 2005-06-22 | 593 | 599 | 592 | 594 | 18,000 | 594 |
| 2005-06-21 | 604 | 604 | 592 | 592 | 23,000 | 592 |
| 2005-06-20 | 599 | 607 | 595 | 607 | 65,000 | 607 |
| 2005-06-17 | 590 | 590 | 581 | 590 | 23,000 | 590 |
| 2005-06-16 | 575 | 577 | 570 | 575 | 18,000 | 575 |
| 2005-06-15 | 577 | 580 | 576 | 576 | 9,000 | 576 |
| 2005-06-14 | 582 | 583 | 576 | 576 | 40,000 | 576 |
| 2005-06-13 | 594 | 594 | 583 | 583 | 20,000 | 583 |
| 2005-06-10 | 594 | 598 | 592 | 594 | 39,000 | 594 |
| 2005-06-09 | 584 | 594 | 584 | 594 | 64,000 | 594 |
| 2005-06-08 | 564 | 580 | 564 | 580 | 69,000 | 580 |
| 2005-06-07 | 560 | 567 | 560 | 564 | 66,000 | 564 |
| 2005-06-06 | 574 | 579 | 553 | 555 | 153,000 | 555 |
| 2005-06-03 | 564 | 564 | 550 | 564 | 268,000 | 564 |
| 2005-06-02 | 478 | 486 | 477 | 484 | 117,000 | 484 |
| 2005-06-01 | 536 | 536 | 480 | 493 | 213,000 | 493 |
| 2005-05-31 | 540 | 550 | 536 | 540 | 39,000 | 540 |
| 2005-05-30 | 559 | 560 | 540 | 540 | 68,000 | 540 |
| 2005-05-27 | 573 | 580 | 560 | 570 | 22,000 | 570 |
| 2005-05-26 | 584 | 584 | 573 | 573 | 10,000 | 573 |
| 2005-05-25 | 585 | 585 | 585 | 585 | 4,000 | 585 |
| 2005-05-24 | 583 | 595 | 582 | 589 | 39,000 | 589 |
| 2005-05-23 | 580 | 580 | 571 | 580 | 23,000 | 580 |
| 2005-05-20 | 582 | 582 | 575 | 579 | 24,000 | 579 |
| 2005-05-19 | 573 | 582 | 573 | 579 | 29,000 | 579 |
| 2005-05-18 | 591 | 591 | 570 | 572 | 33,000 | 572 |
| 2005-05-17 | 599 | 605 | 591 | 591 | 15,000 | 591 |
| 2005-05-16 | 609 | 609 | 600 | 605 | 27,000 | 605 |
| 2005-05-13 | 605 | 610 | 605 | 610 | 30,000 | 610 |
| 2005-05-12 | 613 | 624 | 605 | 605 | 33,000 | 605 |
| 2005-05-11 | 613 | 618 | 609 | 617 | 20,000 | 617 |
| 2005-05-10 | 626 | 626 | 623 | 623 | 12,000 | 623 |
| 2005-05-09 | 634 | 634 | 626 | 626 | 31,000 | 626 |
| 2005-05-06 | 636 | 638 | 628 | 634 | 12,000 | 634 |
| 2005-05-02 | 626 | 628 | 625 | 628 | 6,000 | 628 |
| 2005-04-28 | 630 | 630 | 624 | 624 | 15,000 | 624 |
| 2005-04-27 | 621 | 630 | 621 | 630 | 16,000 | 630 |
| 2005-04-26 | 625 | 625 | 620 | 624 | 13,000 | 624 |
| 2005-04-25 | 623 | 625 | 621 | 625 | 13,000 | 625 |
| 2005-04-22 | 622 | 631 | 620 | 621 | 17,000 | 621 |
| 2005-04-21 | 620 | 620 | 610 | 619 | 18,000 | 619 |
| 2005-04-20 | 620 | 627 | 620 | 623 | 8,000 | 623 |
| 2005-04-19 | 617 | 619 | 608 | 614 | 34,000 | 614 |
| 2005-04-18 | 625 | 625 | 605 | 619 | 32,000 | 619 |
| 2005-04-15 | 640 | 640 | 628 | 639 | 26,000 | 639 |
| 2005-04-14 | 650 | 650 | 630 | 648 | 49,000 | 648 |
| 2005-04-13 | 657 | 661 | 650 | 656 | 22,000 | 656 |
| 2005-04-12 | 652 | 658 | 650 | 658 | 9,000 | 658 |
| 2005-04-11 | 672 | 680 | 655 | 670 | 25,000 | 670 |
| 2005-04-08 | 671 | 673 | 671 | 673 | 17,000 | 673 |
| 2005-04-07 | 674 | 674 | 670 | 670 | 19,000 | 670 |
| 2005-04-06 | 670 | 681 | 670 | 674 | 19,000 | 674 |
| 2005-04-05 | 674 | 674 | 668 | 670 | 23,000 | 670 |
| 2005-04-04 | 666 | 674 | 666 | 674 | 11,000 | 674 |
| 2005-04-01 | 670 | 670 | 667 | 667 | 3,000 | 667 |
| 2005-03-31 | 660 | 663 | 657 | 657 | 10,000 | 657 |
| 2005-03-30 | 663 | 668 | 661 | 661 | 15,000 | 661 |
| 2005-03-29 | 670 | 670 | 661 | 667 | 12,000 | 667 |
| 2005-03-28 | 650 | 670 | 650 | 660 | 46,000 | 660 |
| 2005-03-25 | 697 | 697 | 687 | 690 | 38,000 | 690 |
| 2005-03-24 | 696 | 699 | 687 | 693 | 34,000 | 693 |
| 2005-03-23 | 699 | 701 | 690 | 696 | 62,000 | 696 |
| 2005-03-22 | 700 | 701 | 693 | 696 | 83,000 | 696 |
| 2005-03-18 | 712 | 712 | 700 | 700 | 32,000 | 700 |
| 2005-03-17 | 691 | 714 | 687 | 712 | 43,000 | 712 |
| 2005-03-16 | 698 | 702 | 686 | 690 | 45,000 | 690 |
| 2005-03-15 | 715 | 715 | 702 | 702 | 44,000 | 702 |
| 2005-03-14 | 719 | 725 | 715 | 716 | 29,000 | 716 |
| 2005-03-11 | 721 | 728 | 718 | 718 | 31,000 | 718 |
| 2005-03-10 | 730 | 730 | 721 | 721 | 51,000 | 721 |
| 2005-03-09 | 730 | 730 | 720 | 725 | 26,000 | 725 |
| 2005-03-08 | 740 | 740 | 726 | 734 | 58,000 | 734 |
| 2005-03-07 | 721 | 730 | 720 | 730 | 60,000 | 730 |
| 2005-03-04 | 707 | 715 | 700 | 715 | 46,000 | 715 |
| 2005-03-03 | 715 | 715 | 705 | 714 | 44,000 | 714 |
| 2005-03-02 | 716 | 719 | 703 | 715 | 66,000 | 715 |
| 2005-03-01 | 686 | 708 | 686 | 705 | 65,000 | 705 |
| 2005-02-28 | 689 | 695 | 684 | 686 | 47,000 | 686 |
| 2005-02-25 | 676 | 700 | 670 | 679 | 57,000 | 679 |
| 2005-02-24 | 658 | 675 | 658 | 670 | 25,000 | 670 |
| 2005-02-23 | 657 | 662 | 655 | 657 | 24,000 | 657 |
| 2005-02-22 | 638 | 657 | 637 | 657 | 28,000 | 657 |
| 2005-02-21 | 628 | 636 | 625 | 628 | 128,000 | 628 |
| 2005-02-18 | 632 | 635 | 624 | 625 | 27,000 | 625 |
| 2005-02-17 | 633 | 642 | 630 | 632 | 23,000 | 632 |
| 2005-02-16 | 660 | 660 | 638 | 638 | 32,000 | 638 |
| 2005-02-15 | 665 | 667 | 656 | 660 | 21,000 | 660 |
| 2005-02-14 | 679 | 679 | 655 | 663 | 41,000 | 663 |
| 2005-02-10 | 669 | 685 | 661 | 685 | 15,000 | 685 |
| 2005-02-09 | 669 | 670 | 660 | 670 | 12,000 | 670 |
| 2005-02-08 | 686 | 686 | 678 | 678 | 16,000 | 678 |
| 2005-02-07 | 681 | 687 | 681 | 686 | 33,000 | 686 |
| 2005-02-04 | 683 | 694 | 681 | 681 | 85,000 | 681 |
| 2005-02-03 | 661 | 684 | 661 | 676 | 35,000 | 676 |
| 2005-02-02 | 655 | 658 | 652 | 658 | 19,000 | 658 |
| 2005-02-01 | 646 | 658 | 646 | 655 | 66,000 | 655 |
| 2005-01-31 | 630 | 646 | 630 | 646 | 52,000 | 646 |
| 2005-01-28 | 630 | 630 | 623 | 623 | 7,000 | 623 |
| 2005-01-27 | 630 | 633 | 625 | 633 | 26,000 | 633 |
| 2005-01-26 | 626 | 630 | 620 | 626 | 23,000 | 626 |
| 2005-01-25 | 621 | 628 | 620 | 625 | 17,000 | 625 |
| 2005-01-24 | 609 | 620 | 609 | 620 | 42,000 | 620 |
| 2005-01-21 | 622 | 625 | 619 | 619 | 26,000 | 619 |
| 2005-01-20 | 629 | 629 | 626 | 629 | 3,000 | 629 |
| 2005-01-19 | 631 | 631 | 630 | 630 | 17,000 | 630 |
| 2005-01-18 | 632 | 632 | 630 | 630 | 24,000 | 630 |
| 2005-01-17 | 634 | 634 | 632 | 632 | 21,000 | 632 |
| 2005-01-14 | 632 | 634 | 627 | 634 | 15,000 | 634 |
| 2005-01-13 | 639 | 641 | 632 | 635 | 22,000 | 635 |
| 2005-01-12 | 647 | 648 | 639 | 639 | 34,000 | 639 |
| 2005-01-11 | 634 | 649 | 634 | 648 | 78,000 | 648 |
| 2005-01-07 | 630 | 634 | 630 | 633 | 31,000 | 633 |
| 2005-01-06 | 625 | 630 | 625 | 630 | 31,000 | 630 |
| 2005-01-05 | 625 | 628 | 623 | 625 | 15,000 | 625 |
| 2005-01-04 | 630 | 630 | 620 | 620 | 12,000 | 620 |
分割・併合履歴 ： なし
