8746 第一商品(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	440	443	440	442	26,400	442
2014-12-29	446	449	440	443	35,500	443
2014-12-26	430	442	430	441	26,800	441
2014-12-25	429	431	427	428	34,800	428
2014-12-24	428	432	428	430	61,300	430
2014-12-22	427	430	425	429	44,300	429
2014-12-19	429	431	427	427	133,700	427
2014-12-18	430	430	426	428	191,800	428
2014-12-17	426	433	426	429	173,600	429
2014-12-16	433	434	429	432	183,100	432
2014-12-15	430	433	430	433	66,100	433
2014-12-12	443	444	426	432	75,900	432
2014-12-11	440	440	435	438	14,800	438
2014-12-10	441	442	440	441	14,500	441
2014-12-09	445	445	442	444	12,000	444
2014-12-08	447	447	443	443	21,100	443
2014-12-05	445	445	440	445	13,200	445
2014-12-04	440	444	440	444	23,200	444
2014-12-03	447	449	436	440	66,900	440
2014-12-02	428	446	428	446	56,800	446
2014-12-01	452	452	444	444	12,100	444
2014-11-28	444	452	443	451	24,400	451
2014-11-27	444	450	437	445	41,900	445
2014-11-26	440	443	435	439	13,000	439
2014-11-25	429	447	428	438	43,100	438
2014-11-21	424	429	424	428	16,600	428
2014-11-20	423	425	423	425	6,400	425
2014-11-19	420	423	420	423	12,100	423
2014-11-18	422	424	421	421	18,600	421
2014-11-17	424	424	421	421	36,200	421
2014-11-14	421	422	418	422	14,900	422
2014-11-13	419	420	418	420	12,300	420
2014-11-12	419	421	418	419	20,200	419
2014-11-11	421	422	419	419	13,800	419
2014-11-10	415	422	415	422	16,900	422
2014-11-07	422	422	417	417	14,000	417
2014-11-06	420	424	418	419	10,000	419
2014-11-05	424	424	417	419	25,900	419
2014-11-04	428	429	419	424	26,400	424
2014-10-31	414	420	414	419	33,500	419
2014-10-30	417	419	413	415	12,700	415
2014-10-29	417	420	413	417	10,500	417
2014-10-28	417	420	415	417	7,400	417
2014-10-27	423	424	416	422	18,100	422
2014-10-24	420	422	417	422	11,600	422
2014-10-23	420	420	417	418	11,300	418
2014-10-22	420	428	418	419	6,000	419
2014-10-21	420	424	416	420	9,600	420
2014-10-20	430	430	418	425	6,700	425
2014-10-17	420	420	410	420	17,500	420
2014-10-16	413	415	412	413	14,200	413
2014-10-15	414	418	412	417	4,900	417
2014-10-14	420	420	410	412	27,100	412
2014-10-10	430	432	428	428	18,400	428
2014-10-09	431	435	430	434	2,700	434
2014-10-08	431	435	430	431	15,600	431
2014-10-07	436	436	431	432	13,400	432
2014-10-06	435	437	430	436	27,900	436
2014-10-03	430	434	430	430	9,400	430
2014-10-02	430	433	430	430	30,000	430
2014-10-01	432	433	432	432	8,300	432
2014-09-30	433	435	431	433	13,300	433
2014-09-29	434	436	430	436	19,400	436
2014-09-26	430	432	430	432	21,600	432
2014-09-25	432	435	431	435	18,200	435
2014-09-24	435	435	431	432	27,700	432
2014-09-22	435	437	434	435	22,900	435
2014-09-19	436	438	435	437	11,000	437
2014-09-18	435	437	435	436	21,300	436
2014-09-17	437	437	436	436	29,100	436
2014-09-16	438	439	435	436	38,900	436
2014-09-12	444	444	441	441	16,600	441
2014-09-11	447	448	438	448	35,000	448
2014-09-10	446	447	445	447	9,300	447
2014-09-09	445	447	444	447	10,900	447
2014-09-08	445	447	442	445	13,500	445
2014-09-05	442	447	440	445	35,500	445
2014-09-04	443	444	441	443	12,200	443
2014-09-03	441	446	441	441	48,200	441
2014-09-02	447	447	441	443	19,100	443
2014-09-01	446	449	442	443	21,500	443
2014-08-29	446	448	445	446	5,400	446
2014-08-28	446	448	445	445	6,800	445
2014-08-27	446	447	443	445	24,100	445
2014-08-26	444	444	443	444	5,200	444
2014-08-25	443	445	441	443	11,600	443
2014-08-22	443	444	441	443	8,900	443
2014-08-21	438	442	438	442	15,600	442
2014-08-20	437	439	435	437	16,500	437
2014-08-19	439	440	430	439	15,900	439
2014-08-18	443	443	430	438	18,200	438
2014-08-15	441	447	438	447	20,300	447
2014-08-14	436	443	436	443	17,400	443
2014-08-13	423	436	423	436	10,600	436
2014-08-12	421	428	421	428	18,700	428
2014-08-11	431	431	409	429	86,000	429
2014-08-08	450	452	445	452	24,800	452
2014-08-07	449	450	445	450	9,900	450
2014-08-06	449	450	444	446	16,100	446
2014-08-05	461	463	444	451	45,700	451
2014-08-04	466	466	460	461	9,000	461
2014-08-01	465	465	455	464	18,700	464
2014-07-31	470	471	463	470	30,400	470
2014-07-30	470	471	468	470	22,400	470
2014-07-29	474	474	470	473	12,800	473
2014-07-28	475	475	473	473	20,500	473
2014-07-25	471	473	471	472	7,000	472
2014-07-24	474	475	470	473	15,000	473
2014-07-23	473	473	469	471	9,900	471
2014-07-22	469	472	468	468	34,400	468
2014-07-18	474	478	468	476	22,000	476
2014-07-17	477	483	477	479	29,500	479
2014-07-16	476	479	475	476	19,800	476
2014-07-15	475	479	475	478	11,300	478
2014-07-14	479	480	472	480	23,500	480
2014-07-11	472	478	472	478	14,600	478
2014-07-10	488	488	479	480	13,400	480
2014-07-09	478	488	478	487	18,300	487
2014-07-08	499	499	472	485	54,300	485
2014-07-07	502	514	499	501	80,900	501
2014-07-04	498	499	484	492	71,100	492
2014-07-03	482	494	482	491	70,700	491
2014-07-02	482	482	476	477	39,100	477
2014-07-01	470	478	468	478	53,200	478
2014-06-30	458	470	456	470	31,100	470
2014-06-27	457	457	451	453	22,200	453
2014-06-26	456	458	454	455	15,800	455
2014-06-25	452	460	452	454	22,600	454
2014-06-24	457	457	451	453	11,700	453
2014-06-23	455	457	451	455	20,600	455
2014-06-20	446	450	446	450	39,500	450
2014-06-19	444	447	440	446	40,000	446
2014-06-18	445	448	440	446	26,900	446
2014-06-17	446	448	439	441	40,600	441
2014-06-16	449	451	439	441	32,400	441
2014-06-13	444	453	440	444	23,000	444
2014-06-12	447	457	439	455	34,700	455
2014-06-11	459	459	446	449	11,000	449
2014-06-10	462	464	440	451	34,300	451
2014-06-09	460	460	451	460	31,800	460
2014-06-06	459	459	445	458	23,300	458
2014-06-05	463	465	449	453	51,400	453
2014-06-04	441	455	431	455	41,200	455
2014-06-03	440	444	435	442	40,900	442
2014-06-02	425	436	424	432	39,700	432
2014-05-30	420	422	418	420	6,600	420
2014-05-29	419	421	416	420	13,200	420
2014-05-28	428	428	418	419	13,100	419
2014-05-27	426	433	426	428	15,300	428
2014-05-26	423	425	417	421	19,700	421
2014-05-23	429	432	421	425	13,900	425
2014-05-22	420	433	420	423	24,300	423
2014-05-21	432	432	416	416	27,800	416
2014-05-20	426	450	423	440	65,300	440
2014-05-19	420	431	420	428	45,200	428
2014-05-16	420	425	420	422	20,500	422
2014-05-15	415	425	412	424	32,000	424
2014-05-14	408	413	407	411	17,200	411
2014-05-13	410	412	407	407	20,500	407
2014-05-12	430	430	405	408	75,700	408
2014-05-09	384	387	383	386	7,800	386
2014-05-08	385	387	383	383	7,000	383
2014-05-07	385	387	383	385	7,300	385
2014-05-02	392	392	385	385	4,600	385
2014-05-01	383	387	381	384	13,900	384
2014-04-30	390	391	385	386	4,800	386
2014-04-28	391	391	385	386	8,800	386
2014-04-25	391	391	385	386	5,100	386
2014-04-24	395	395	388	388	2,800	388
2014-04-23	386	390	386	387	4,200	387
2014-04-22	392	393	386	386	10,800	386
2014-04-21	391	395	391	394	5,900	394
2014-04-18	391	392	388	390	9,300	390
2014-04-17	395	395	386	389	12,400	389
2014-04-16	387	393	386	392	25,300	392
2014-04-15	387	388	381	383	9,800	383
2014-04-14	388	388	383	387	9,400	387
2014-04-11	394	394	386	387	25,800	387
2014-04-10	396	398	394	394	15,200	394
2014-04-09	400	400	394	395	17,400	395
2014-04-08	402	402	398	398	22,000	398
2014-04-07	405	405	402	402	20,200	402
2014-04-04	408	409	405	406	10,400	406
2014-04-03	407	409	406	407	19,600	407
2014-04-02	403	411	402	406	27,000	406
2014-04-01	409	410	402	403	37,200	403
2014-03-31	413	414	405	408	21,000	408
2014-03-28	415	417	412	413	21,600	413
2014-03-27	416	422	411	413	50,500	413
2014-03-26	445	450	440	444	61,300	444
2014-03-25	441	450	439	450	62,600	450
2014-03-24	443	444	434	443	28,500	443
2014-03-20	438	440	425	430	29,000	430
2014-03-19	442	445	438	440	16,600	440
2014-03-18	443	445	438	442	15,700	442
2014-03-17	454	454	436	442	21,000	442
2014-03-14	445	451	445	449	25,900	449
2014-03-13	451	455	450	450	20,000	450
2014-03-12	455	456	449	450	20,100	450
2014-03-11	459	459	455	456	14,100	456
2014-03-10	455	459	450	458	33,100	458
2014-03-07	452	457	450	455	27,600	455
2014-03-06	453	455	451	452	9,700	452
2014-03-05	452	457	449	451	9,100	451
2014-03-04	447	453	442	451	37,300	451
2014-03-03	450	450	443	447	15,200	447
2014-02-28	450	456	447	450	54,100	450
2014-02-27	457	457	445	449	56,700	449
2014-02-26	449	455	448	455	36,800	455
2014-02-25	445	448	443	448	17,500	448
2014-02-24	437	442	437	440	20,500	440
2014-02-21	430	439	430	435	14,900	435
2014-02-20	436	436	432	434	17,300	434
2014-02-19	425	445	423	439	53,000	439
2014-02-18	414	430	414	428	41,500	428
2014-02-17	417	419	412	417	31,600	417
2014-02-14	435	435	410	423	71,300	423
2014-02-13	440	440	430	437	70,400	437
2014-02-12	411	465	410	440	392,200	440
2014-02-10	485	491	480	483	14,200	483
2014-02-07	464	477	464	472	15,300	472
2014-02-06	451	464	451	463	19,900	463
2014-02-05	483	483	450	460	26,100	460
2014-02-04	457	468	450	458	51,700	458
2014-02-03	490	491	479	480	25,000	480
2014-01-31	495	502	487	490	16,800	490
2014-01-30	496	501	493	494	35,800	494
2014-01-29	499	501	495	500	17,400	500
2014-01-28	494	499	493	496	21,800	496
2014-01-27	494	499	493	494	39,000	494
2014-01-24	495	502	493	499	25,500	499
2014-01-23	509	509	498	498	45,500	498
2014-01-22	510	512	503	506	30,400	506
2014-01-21	509	513	504	506	58,400	506
2014-01-20	500	512	500	508	51,100	508
2014-01-17	495	500	493	500	28,000	500
2014-01-16	498	498	491	495	19,900	495
2014-01-15	492	496	490	495	15,900	495
2014-01-14	492	495	489	491	24,000	491
2014-01-10	496	498	487	497	35,700	497
2014-01-09	494	498	494	497	34,800	497
2014-01-08	492	494	490	494	20,400	494
2014-01-07	495	495	490	490	17,800	490
2014-01-06	492	494	478	491	88,600	491

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31