8746 第一商品(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 744 | 748 | 737 | 748 | 27,200 | 748 |
| 2006-12-28 | 729 | 749 | 724 | 735 | 18,300 | 735 |
| 2006-12-27 | 751 | 754 | 742 | 749 | 14,200 | 749 |
| 2006-12-26 | 716 | 748 | 708 | 736 | 19,500 | 736 |
| 2006-12-25 | 730 | 730 | 713 | 714 | 37,500 | 714 |
| 2006-12-22 | 736 | 740 | 712 | 732 | 14,000 | 732 |
| 2006-12-21 | 748 | 748 | 725 | 738 | 60,800 | 738 |
| 2006-12-20 | 743 | 754 | 743 | 747 | 21,700 | 747 |
| 2006-12-19 | 756 | 761 | 745 | 755 | 12,200 | 755 |
| 2006-12-18 | 775 | 775 | 755 | 765 | 50,600 | 765 |
| 2006-12-15 | 773 | 773 | 766 | 770 | 20,100 | 770 |
| 2006-12-14 | 783 | 784 | 770 | 783 | 21,600 | 783 |
| 2006-12-13 | 780 | 785 | 772 | 784 | 29,900 | 784 |
| 2006-12-12 | 787 | 787 | 765 | 765 | 31,400 | 765 |
| 2006-12-11 | 799 | 800 | 785 | 796 | 28,300 | 796 |
| 2006-12-08 | 775 | 795 | 775 | 791 | 12,900 | 791 |
| 2006-12-07 | 784 | 793 | 784 | 784 | 6,900 | 784 |
| 2006-12-06 | 794 | 799 | 770 | 793 | 22,400 | 793 |
| 2006-12-05 | 771 | 799 | 765 | 794 | 42,700 | 794 |
| 2006-12-04 | 781 | 790 | 765 | 765 | 25,100 | 765 |
| 2006-12-01 | 785 | 795 | 770 | 780 | 34,600 | 780 |
| 2006-11-30 | 798 | 808 | 778 | 796 | 43,100 | 796 |
| 2006-11-29 | 727 | 780 | 725 | 778 | 57,500 | 778 |
| 2006-11-28 | 690 | 728 | 680 | 722 | 27,500 | 722 |
| 2006-11-27 | 684 | 700 | 670 | 693 | 25,700 | 693 |
| 2006-11-24 | 682 | 694 | 680 | 694 | 12,300 | 694 |
| 2006-11-22 | 650 | 680 | 650 | 680 | 67,000 | 680 |
| 2006-11-21 | 673 | 697 | 672 | 680 | 30,000 | 680 |
| 2006-11-20 | 720 | 724 | 663 | 672 | 50,900 | 672 |
| 2006-11-17 | 747 | 747 | 730 | 731 | 27,500 | 731 |
| 2006-11-16 | 750 | 755 | 736 | 745 | 45,500 | 745 |
| 2006-11-15 | 759 | 778 | 750 | 750 | 14,700 | 750 |
| 2006-11-14 | 752 | 760 | 750 | 759 | 24,800 | 759 |
| 2006-11-13 | 772 | 772 | 754 | 762 | 21,800 | 762 |
| 2006-11-10 | 765 | 775 | 762 | 774 | 19,700 | 774 |
| 2006-11-09 | 770 | 777 | 770 | 775 | 7,800 | 775 |
| 2006-11-08 | 781 | 790 | 770 | 771 | 15,600 | 771 |
| 2006-11-07 | 807 | 808 | 782 | 790 | 19,800 | 790 |
| 2006-11-06 | 814 | 815 | 798 | 800 | 22,200 | 800 |
| 2006-11-02 | 790 | 806 | 784 | 806 | 25,700 | 806 |
| 2006-11-01 | 762 | 787 | 762 | 787 | 9,800 | 787 |
| 2006-10-31 | 778 | 778 | 760 | 772 | 26,800 | 772 |
| 2006-10-30 | 790 | 790 | 770 | 780 | 25,700 | 780 |
| 2006-10-27 | 815 | 815 | 793 | 794 | 93,100 | 794 |
| 2006-10-26 | 811 | 821 | 806 | 815 | 52,500 | 815 |
| 2006-10-25 | 821 | 829 | 803 | 803 | 76,400 | 803 |
| 2006-10-24 | 830 | 870 | 820 | 841 | 134,400 | 841 |
| 2006-10-23 | 830 | 835 | 818 | 828 | 23,000 | 828 |
| 2006-10-20 | 829 | 829 | 820 | 821 | 33,400 | 821 |
| 2006-10-19 | 820 | 829 | 812 | 829 | 29,900 | 829 |
| 2006-10-18 | 811 | 817 | 790 | 812 | 16,900 | 812 |
| 2006-10-17 | 811 | 827 | 805 | 808 | 75,700 | 808 |
| 2006-10-16 | 795 | 813 | 776 | 795 | 53,600 | 795 |
| 2006-10-13 | 746 | 775 | 746 | 765 | 27,500 | 765 |
| 2006-10-12 | 743 | 747 | 735 | 742 | 19,300 | 742 |
| 2006-10-11 | 760 | 761 | 743 | 749 | 37,100 | 749 |
| 2006-10-10 | 780 | 785 | 770 | 770 | 18,900 | 770 |
| 2006-10-06 | 785 | 795 | 785 | 795 | 10,400 | 795 |
| 2006-10-05 | 788 | 797 | 771 | 795 | 27,300 | 795 |
| 2006-10-04 | 804 | 805 | 777 | 787 | 28,800 | 787 |
| 2006-10-03 | 820 | 820 | 800 | 810 | 17,900 | 810 |
| 2006-10-02 | 824 | 834 | 815 | 828 | 23,500 | 828 |
| 2006-09-29 | 822 | 832 | 800 | 825 | 43,300 | 825 |
| 2006-09-28 | 829 | 839 | 811 | 822 | 30,800 | 822 |
| 2006-09-27 | 779 | 810 | 779 | 809 | 32,200 | 809 |
| 2006-09-26 | 782 | 793 | 775 | 793 | 15,500 | 793 |
| 2006-09-25 | 800 | 804 | 780 | 792 | 32,200 | 792 |
| 2006-09-22 | 743 | 820 | 743 | 820 | 165,900 | 820 |
| 2006-09-21 | 820 | 822 | 765 | 793 | 46,700 | 793 |
| 2006-09-20 | 816 | 820 | 790 | 800 | 95,500 | 800 |
| 2006-09-19 | 871 | 880 | 833 | 845 | 41,800 | 845 |
| 2006-09-15 | 887 | 906 | 879 | 885 | 19,300 | 885 |
| 2006-09-14 | 892 | 915 | 890 | 906 | 23,400 | 906 |
| 2006-09-13 | 921 | 928 | 869 | 890 | 50,600 | 890 |
| 2006-09-12 | 930 | 930 | 900 | 924 | 39,900 | 924 |
| 2006-09-11 | 953 | 953 | 929 | 940 | 29,300 | 940 |
| 2006-09-08 | 950 | 960 | 943 | 958 | 18,700 | 958 |
| 2006-09-07 | 953 | 961 | 950 | 952 | 17,500 | 952 |
| 2006-09-06 | 965 | 970 | 957 | 958 | 51,800 | 958 |
| 2006-09-05 | 940 | 960 | 940 | 950 | 36,000 | 950 |
| 2006-09-04 | 948 | 948 | 924 | 934 | 31,400 | 934 |
| 2006-09-01 | 913 | 925 | 911 | 922 | 17,000 | 922 |
| 2006-08-31 | 933 | 933 | 903 | 913 | 17,400 | 913 |
| 2006-08-30 | 942 | 950 | 912 | 923 | 28,900 | 923 |
| 2006-08-29 | 925 | 955 | 925 | 941 | 23,500 | 941 |
| 2006-08-28 | 901 | 935 | 901 | 935 | 35,200 | 935 |
| 2006-08-25 | 940 | 949 | 925 | 930 | 27,200 | 930 |
| 2006-08-24 | 970 | 970 | 935 | 935 | 61,900 | 935 |
| 2006-08-23 | 985 | 990 | 965 | 967 | 19,000 | 967 |
| 2006-08-22 | 977 | 985 | 975 | 980 | 25,200 | 980 |
| 2006-08-21 | 997 | 1,005 | 962 | 976 | 43,500 | 976 |
| 2006-08-18 | 1,017 | 1,022 | 995 | 999 | 35,300 | 999 |
| 2006-08-17 | 1,028 | 1,045 | 1,010 | 1,030 | 59,400 | 1,030 |
| 2006-08-16 | 975 | 998 | 963 | 998 | 31,500 | 998 |
| 2006-08-15 | 969 | 975 | 940 | 965 | 19,500 | 965 |
| 2006-08-14 | 914 | 964 | 911 | 960 | 44,200 | 960 |
| 2006-08-11 | 950 | 950 | 916 | 934 | 43,500 | 934 |
| 2006-08-10 | 962 | 980 | 915 | 960 | 39,800 | 960 |
| 2006-08-09 | 928 | 950 | 910 | 950 | 38,400 | 950 |
| 2006-08-08 | 980 | 1,018 | 948 | 958 | 51,200 | 958 |
| 2006-08-07 | 985 | 1,016 | 977 | 985 | 43,800 | 985 |
| 2006-08-04 | 1,049 | 1,049 | 999 | 1,025 | 38,700 | 1,025 |
| 2006-08-03 | 1,055 | 1,073 | 1,030 | 1,037 | 27,200 | 1,037 |
| 2006-08-02 | 1,079 | 1,079 | 1,035 | 1,068 | 37,900 | 1,068 |
| 2006-08-01 | 1,050 | 1,093 | 1,050 | 1,062 | 43,500 | 1,062 |
| 2006-07-31 | 1,073 | 1,092 | 1,050 | 1,050 | 45,000 | 1,050 |
| 2006-07-28 | 1,078 | 1,095 | 1,050 | 1,060 | 56,000 | 1,060 |
| 2006-07-27 | 960 | 1,100 | 960 | 1,050 | 127,000 | 1,050 |
| 2006-07-26 | 1,102 | 1,102 | 994 | 1,000 | 136,000 | 1,000 |
| 2006-07-25 | 1,150 | 1,150 | 1,080 | 1,109 | 198,000 | 1,109 |
| 2006-07-24 | 1,085 | 1,129 | 1,040 | 1,101 | 290,000 | 1,101 |
| 2006-07-21 | 1,021 | 1,056 | 1,010 | 1,045 | 140,000 | 1,045 |
| 2006-07-20 | 956 | 1,006 | 946 | 1,006 | 95,000 | 1,006 |
| 2006-07-19 | 899 | 937 | 882 | 906 | 101,000 | 906 |
| 2006-07-18 | 980 | 980 | 870 | 881 | 185,000 | 881 |
| 2006-07-14 | 1,012 | 1,070 | 1,002 | 1,020 | 194,000 | 1,020 |
| 2006-07-13 | 1,150 | 1,200 | 1,050 | 1,072 | 194,000 | 1,072 |
| 2006-07-12 | 1,170 | 1,220 | 1,170 | 1,182 | 320,000 | 1,182 |
| 2006-07-11 | 1,069 | 1,150 | 1,067 | 1,150 | 310,000 | 1,150 |
| 2006-07-10 | 1,049 | 1,067 | 1,030 | 1,063 | 197,000 | 1,063 |
| 2006-07-07 | 1,025 | 1,088 | 1,018 | 1,080 | 354,000 | 1,080 |
| 2006-07-06 | 935 | 1,000 | 935 | 1,000 | 259,000 | 1,000 |
| 2006-07-05 | 920 | 938 | 920 | 920 | 86,000 | 920 |
| 2006-07-04 | 941 | 969 | 930 | 949 | 172,000 | 949 |
| 2006-07-03 | 836 | 920 | 836 | 915 | 134,000 | 915 |
| 2006-06-30 | 833 | 833 | 820 | 820 | 28,000 | 820 |
| 2006-06-29 | 803 | 813 | 780 | 808 | 32,000 | 808 |
| 2006-06-28 | 809 | 809 | 800 | 802 | 69,000 | 802 |
| 2006-06-27 | 855 | 855 | 820 | 820 | 35,000 | 820 |
| 2006-06-26 | 820 | 845 | 812 | 845 | 45,000 | 845 |
| 2006-06-23 | 845 | 845 | 821 | 836 | 27,000 | 836 |
| 2006-06-22 | 865 | 905 | 838 | 850 | 88,000 | 850 |
| 2006-06-21 | 895 | 915 | 860 | 875 | 28,000 | 875 |
| 2006-06-20 | 937 | 937 | 890 | 895 | 87,000 | 895 |
| 2006-06-19 | 911 | 933 | 911 | 927 | 59,000 | 927 |
| 2006-06-16 | 877 | 923 | 877 | 895 | 118,000 | 895 |
| 2006-06-15 | 840 | 850 | 822 | 848 | 57,000 | 848 |
| 2006-06-14 | 780 | 815 | 780 | 801 | 24,000 | 801 |
| 2006-06-13 | 800 | 840 | 780 | 800 | 77,000 | 800 |
| 2006-06-12 | 765 | 817 | 762 | 815 | 71,000 | 815 |
| 2006-06-09 | 726 | 784 | 726 | 770 | 98,000 | 770 |
| 2006-06-08 | 753 | 753 | 705 | 719 | 65,000 | 719 |
| 2006-06-07 | 790 | 799 | 750 | 760 | 110,000 | 760 |
| 2006-06-06 | 800 | 815 | 780 | 792 | 42,000 | 792 |
| 2006-06-05 | 830 | 830 | 802 | 810 | 56,000 | 810 |
| 2006-06-02 | 815 | 840 | 730 | 835 | 185,000 | 835 |
| 2006-06-01 | 823 | 870 | 819 | 819 | 90,000 | 819 |
| 2006-05-31 | 817 | 839 | 811 | 815 | 59,000 | 815 |
| 2006-05-30 | 840 | 854 | 810 | 847 | 88,000 | 847 |
| 2006-05-29 | 892 | 892 | 822 | 850 | 348,000 | 850 |
| 2006-05-26 | 920 | 940 | 910 | 922 | 122,000 | 922 |
| 2006-05-25 | 980 | 980 | 914 | 924 | 128,000 | 924 |
| 2006-05-24 | 1,002 | 1,031 | 980 | 1,000 | 183,000 | 1,000 |
| 2006-05-23 | 1,001 | 1,023 | 970 | 970 | 694,000 | 970 |
| 2006-05-22 | 1,170 | 1,170 | 1,170 | 1,170 | 29,000 | 1,170 |
| 2006-05-19 | 1,330 | 1,383 | 1,280 | 1,370 | 106,000 | 1,370 |
| 2006-05-18 | 1,155 | 1,333 | 1,110 | 1,333 | 187,000 | 1,333 |
| 2006-05-17 | 1,287 | 1,290 | 1,208 | 1,240 | 126,000 | 1,240 |
| 2006-05-16 | 1,400 | 1,400 | 1,280 | 1,307 | 113,000 | 1,307 |
| 2006-05-15 | 1,400 | 1,400 | 1,375 | 1,390 | 37,000 | 1,390 |
| 2006-05-12 | 1,400 | 1,428 | 1,365 | 1,421 | 50,000 | 1,421 |
| 2006-05-11 | 1,475 | 1,475 | 1,435 | 1,440 | 54,000 | 1,440 |
| 2006-05-10 | 1,470 | 1,475 | 1,455 | 1,468 | 92,000 | 1,468 |
| 2006-05-09 | 1,463 | 1,467 | 1,430 | 1,455 | 77,000 | 1,455 |
| 2006-05-08 | 1,432 | 1,459 | 1,416 | 1,459 | 99,000 | 1,459 |
| 2006-05-02 | 1,340 | 1,400 | 1,336 | 1,400 | 84,000 | 1,400 |
| 2006-05-01 | 1,397 | 1,397 | 1,360 | 1,368 | 29,000 | 1,368 |
| 2006-04-28 | 1,323 | 1,397 | 1,323 | 1,397 | 149,000 | 1,397 |
| 2006-04-27 | 1,359 | 1,365 | 1,323 | 1,335 | 141,000 | 1,335 |
| 2006-04-26 | 1,418 | 1,420 | 1,370 | 1,397 | 103,000 | 1,397 |
| 2006-04-25 | 1,380 | 1,430 | 1,362 | 1,419 | 213,000 | 1,419 |
| 2006-04-24 | 1,520 | 1,530 | 1,454 | 1,460 | 117,000 | 1,460 |
| 2006-04-21 | 1,590 | 1,599 | 1,541 | 1,580 | 79,000 | 1,580 |
| 2006-04-20 | 1,594 | 1,610 | 1,565 | 1,588 | 69,000 | 1,588 |
| 2006-04-19 | 1,631 | 1,669 | 1,551 | 1,564 | 105,000 | 1,564 |
| 2006-04-18 | 1,472 | 1,640 | 1,455 | 1,609 | 155,000 | 1,609 |
| 2006-04-17 | 1,592 | 1,598 | 1,519 | 1,532 | 200,000 | 1,532 |
| 2006-04-14 | 1,555 | 1,750 | 1,555 | 1,622 | 203,000 | 1,622 |
| 2006-04-13 | 1,575 | 1,598 | 1,490 | 1,552 | 224,000 | 1,552 |
| 2006-04-12 | 1,706 | 1,706 | 1,622 | 1,625 | 195,000 | 1,625 |
| 2006-04-11 | 1,801 | 1,817 | 1,665 | 1,736 | 292,000 | 1,736 |
| 2006-04-10 | 1,826 | 1,844 | 1,790 | 1,820 | 371,000 | 1,820 |
| 2006-04-07 | 1,635 | 1,762 | 1,635 | 1,759 | 341,000 | 1,759 |
| 2006-04-06 | 1,610 | 1,630 | 1,581 | 1,606 | 157,000 | 1,606 |
| 2006-04-05 | 1,498 | 1,678 | 1,491 | 1,635 | 495,000 | 1,635 |
| 2006-04-04 | 1,395 | 1,480 | 1,382 | 1,479 | 200,000 | 1,479 |
| 2006-04-03 | 1,424 | 1,437 | 1,383 | 1,385 | 187,000 | 1,385 |
| 2006-03-31 | 1,441 | 1,460 | 1,423 | 1,444 | 128,000 | 1,444 |
| 2006-03-30 | 1,450 | 1,494 | 1,425 | 1,461 | 284,000 | 1,461 |
| 2006-03-29 | 1,290 | 1,420 | 1,285 | 1,414 | 365,000 | 1,414 |
| 2006-03-28 | 1,208 | 1,269 | 1,150 | 1,269 | 140,000 | 1,269 |
| 2006-03-27 | 1,220 | 1,305 | 1,201 | 1,232 | 347,000 | 1,232 |
| 2006-03-24 | 1,165 | 1,200 | 1,160 | 1,200 | 181,000 | 1,200 |
| 2006-03-23 | 1,200 | 1,205 | 1,151 | 1,152 | 308,000 | 1,152 |
| 2006-03-22 | 1,090 | 1,150 | 1,051 | 1,149 | 340,000 | 1,149 |
| 2006-03-20 | 989 | 1,074 | 989 | 1,074 | 405,000 | 1,074 |
| 2006-03-17 | 968 | 980 | 951 | 974 | 134,000 | 974 |
| 2006-03-16 | 998 | 1,009 | 952 | 968 | 278,000 | 968 |
| 2006-03-15 | 975 | 995 | 965 | 988 | 259,000 | 988 |
| 2006-03-14 | 948 | 964 | 936 | 956 | 203,000 | 956 |
| 2006-03-13 | 930 | 944 | 925 | 940 | 319,000 | 940 |
| 2006-03-10 | 912 | 923 | 905 | 915 | 189,000 | 915 |
| 2006-03-09 | 899 | 910 | 899 | 902 | 50,000 | 902 |
| 2006-03-08 | 900 | 901 | 890 | 900 | 85,000 | 900 |
| 2006-03-07 | 890 | 914 | 890 | 898 | 60,000 | 898 |
| 2006-03-06 | 904 | 915 | 885 | 910 | 68,000 | 910 |
| 2006-03-03 | 908 | 923 | 905 | 912 | 58,000 | 912 |
| 2006-03-02 | 899 | 914 | 880 | 905 | 189,000 | 905 |
| 2006-03-01 | 844 | 869 | 830 | 869 | 63,000 | 869 |
| 2006-02-28 | 854 | 854 | 844 | 844 | 51,000 | 844 |
| 2006-02-27 | 850 | 865 | 840 | 844 | 145,000 | 844 |
| 2006-02-24 | 850 | 850 | 842 | 850 | 30,000 | 850 |
| 2006-02-23 | 830 | 860 | 830 | 857 | 42,000 | 857 |
| 2006-02-22 | 790 | 830 | 773 | 830 | 51,000 | 830 |
| 2006-02-21 | 745 | 780 | 745 | 780 | 53,000 | 780 |
| 2006-02-20 | 781 | 781 | 733 | 735 | 94,000 | 735 |
| 2006-02-17 | 821 | 829 | 800 | 800 | 85,000 | 800 |
| 2006-02-16 | 855 | 865 | 830 | 839 | 44,000 | 839 |
| 2006-02-15 | 898 | 910 | 856 | 864 | 83,000 | 864 |
| 2006-02-14 | 879 | 888 | 850 | 885 | 105,000 | 885 |
| 2006-02-13 | 940 | 948 | 895 | 905 | 118,000 | 905 |
| 2006-02-10 | 943 | 950 | 920 | 930 | 126,000 | 930 |
| 2006-02-09 | 989 | 989 | 930 | 930 | 117,000 | 930 |
| 2006-02-08 | 990 | 1,000 | 970 | 970 | 101,000 | 970 |
| 2006-02-07 | 981 | 1,017 | 968 | 1,008 | 251,000 | 1,008 |
| 2006-02-06 | 922 | 970 | 907 | 967 | 207,000 | 967 |
| 2006-02-03 | 860 | 872 | 850 | 872 | 27,000 | 872 |
| 2006-02-02 | 851 | 860 | 849 | 860 | 53,000 | 860 |
| 2006-02-01 | 876 | 880 | 870 | 870 | 32,000 | 870 |
| 2006-01-31 | 870 | 880 | 862 | 869 | 28,000 | 869 |
| 2006-01-30 | 900 | 909 | 865 | 870 | 62,000 | 870 |
| 2006-01-27 | 900 | 910 | 890 | 890 | 27,000 | 890 |
| 2006-01-26 | 915 | 915 | 890 | 900 | 33,000 | 900 |
| 2006-01-25 | 882 | 909 | 880 | 905 | 41,000 | 905 |
| 2006-01-24 | 845 | 862 | 845 | 862 | 20,000 | 862 |
| 2006-01-23 | 830 | 860 | 825 | 825 | 76,000 | 825 |
| 2006-01-20 | 925 | 925 | 870 | 900 | 77,000 | 900 |
| 2006-01-19 | 785 | 906 | 785 | 890 | 117,000 | 890 |
| 2006-01-18 | 905 | 906 | 825 | 825 | 135,000 | 825 |
| 2006-01-17 | 953 | 955 | 925 | 925 | 74,000 | 925 |
| 2006-01-16 | 961 | 975 | 960 | 965 | 49,000 | 965 |
| 2006-01-13 | 973 | 980 | 952 | 977 | 46,000 | 977 |
| 2006-01-12 | 998 | 998 | 960 | 973 | 49,000 | 973 |
| 2006-01-11 | 1,010 | 1,023 | 959 | 1,000 | 61,000 | 1,000 |
| 2006-01-10 | 1,000 | 1,050 | 999 | 1,005 | 102,000 | 1,005 |
| 2006-01-06 | 964 | 985 | 954 | 971 | 108,000 | 971 |
| 2006-01-05 | 908 | 950 | 900 | 935 | 167,000 | 935 |
| 2006-01-04 | 865 | 868 | 860 | 868 | 41,000 | 868 |
分割・併合履歴 ： なし
