8746 第一商品(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 721 | 730 | 721 | 730 | 3,000 | 730 |
| 1996-12-26 | 700 | 720 | 700 | 720 | 2,000 | 720 |
| 1996-12-25 | 690 | 700 | 690 | 700 | 3,000 | 700 |
| 1996-12-24 | 695 | 695 | 690 | 690 | 7,000 | 690 |
| 1996-12-20 | 701 | 711 | 690 | 695 | 19,000 | 695 |
| 1996-12-19 | 750 | 750 | 720 | 720 | 8,000 | 720 |
| 1996-12-18 | 810 | 810 | 770 | 770 | 5,000 | 770 |
| 1996-12-17 | 819 | 819 | 810 | 810 | 5,000 | 810 |
| 1996-12-16 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1996-12-13 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1996-12-12 | 850 | 850 | 850 | 850 | 7,000 | 850 |
| 1996-12-11 | 850 | 850 | 850 | 850 | 10,000 | 850 |
| 1996-12-10 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1996-12-09 | 860 | 860 | 850 | 850 | 4,000 | 850 |
| 1996-12-06 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 1996-12-05 | 850 | 860 | 850 | 860 | 5,000 | 860 |
| 1996-12-04 | 860 | 870 | 860 | 870 | 6,000 | 870 |
| 1996-12-03 | 870 | 880 | 870 | 880 | 4,000 | 880 |
| 1996-12-02 | 871 | 875 | 870 | 870 | 16,000 | 870 |
| 1996-11-29 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1996-11-28 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1996-11-27 | 855 | 855 | 850 | 850 | 24,000 | 850 |
| 1996-11-26 | 849 | 850 | 845 | 850 | 7,000 | 850 |
| 1996-11-25 | 855 | 855 | 850 | 850 | 4,000 | 850 |
| 1996-11-22 | 875 | 875 | 860 | 860 | 12,000 | 860 |
| 1996-11-21 | 872 | 880 | 872 | 875 | 10,000 | 875 |
| 1996-11-20 | 873 | 873 | 865 | 872 | 56,000 | 872 |
| 1996-11-19 | 891 | 895 | 872 | 873 | 8,000 | 873 |
| 1996-11-18 | 890 | 890 | 870 | 870 | 2,000 | 870 |
| 1996-11-15 | 910 | 910 | 900 | 900 | 5,000 | 900 |
| 1996-11-13 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1996-11-12 | 960 | 960 | 940 | 940 | 4,000 | 940 |
| 1996-11-11 | 980 | 980 | 960 | 960 | 4,000 | 960 |
| 1996-11-08 | 1,020 | 1,020 | 1,000 | 1,000 | 12,000 | 1,000 |
| 1996-11-07 | 1,020 | 1,020 | 1,020 | 1,020 | 10,000 | 1,020 |
| 1996-11-06 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1996-10-31 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1996-10-30 | 1,050 | 1,050 | 1,010 | 1,050 | 4,000 | 1,050 |
| 1996-10-29 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1996-10-28 | 1,100 | 1,100 | 1,100 | 1,100 | 14,000 | 1,100 |
| 1996-10-25 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1996-10-24 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1996-10-23 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1996-10-22 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1996-10-21 | 1,040 | 1,050 | 1,040 | 1,040 | 5,000 | 1,040 |
| 1996-10-18 | 1,050 | 1,050 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1996-10-17 | 1,050 | 1,050 | 1,040 | 1,040 | 15,000 | 1,040 |
| 1996-10-16 | 1,040 | 1,070 | 1,040 | 1,050 | 13,000 | 1,050 |
| 1996-10-15 | 1,060 | 1,060 | 1,040 | 1,040 | 7,000 | 1,040 |
| 1996-10-14 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1996-10-11 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1996-10-09 | 1,070 | 1,070 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1996-10-08 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 1,080 |
| 1996-10-07 | 1,080 | 1,090 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1996-10-04 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1996-10-03 | 1,100 | 1,100 | 1,080 | 1,080 | 5,000 | 1,080 |
| 1996-10-02 | 1,110 | 1,110 | 1,090 | 1,090 | 6,000 | 1,090 |
| 1996-10-01 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1996-09-30 | 1,190 | 1,190 | 1,120 | 1,120 | 9,000 | 1,120 |
| 1996-09-27 | 1,130 | 1,160 | 1,130 | 1,160 | 12,000 | 1,160 |
| 1996-09-26 | 1,120 | 1,120 | 1,090 | 1,090 | 9,000 | 1,090 |
| 1996-09-25 | 1,080 | 1,160 | 1,080 | 1,120 | 13,000 | 1,120 |
| 1996-09-24 | 1,100 | 1,100 | 1,080 | 1,100 | 7,000 | 1,100 |
| 1996-09-20 | 1,160 | 1,170 | 1,160 | 1,160 | 11,000 | 1,160 |
| 1996-09-19 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 1996-09-18 | 1,160 | 1,200 | 1,160 | 1,190 | 10,000 | 1,190 |
| 1996-09-17 | 1,140 | 1,160 | 1,140 | 1,160 | 10,000 | 1,160 |
| 1996-09-13 | 1,130 | 1,140 | 1,120 | 1,140 | 5,000 | 1,140 |
| 1996-09-12 | 1,110 | 1,130 | 1,110 | 1,130 | 2,000 | 1,130 |
| 1996-09-11 | 1,130 | 1,130 | 1,100 | 1,110 | 7,000 | 1,110 |
| 1996-09-10 | 1,150 | 1,150 | 1,090 | 1,100 | 29,000 | 1,100 |
| 1996-09-09 | 1,150 | 1,160 | 1,150 | 1,160 | 4,000 | 1,160 |
| 1996-09-06 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1996-09-05 | 1,120 | 1,120 | 1,090 | 1,090 | 14,000 | 1,090 |
| 1996-09-04 | 1,110 | 1,110 | 1,100 | 1,110 | 4,000 | 1,110 |
| 1996-09-03 | 1,150 | 1,150 | 1,090 | 1,110 | 7,000 | 1,110 |
| 1996-09-02 | 1,160 | 1,160 | 1,160 | 1,160 | 6,000 | 1,160 |
| 1996-08-30 | 1,200 | 1,200 | 1,190 | 1,190 | 7,000 | 1,190 |
| 1996-08-29 | 1,190 | 1,230 | 1,190 | 1,200 | 8,000 | 1,200 |
| 1996-08-28 | 1,260 | 1,260 | 1,200 | 1,200 | 16,000 | 1,200 |
| 1996-08-27 | 1,270 | 1,280 | 1,270 | 1,270 | 15,000 | 1,270 |
| 1996-08-26 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,250 |
| 1996-08-23 | 1,250 | 1,260 | 1,230 | 1,250 | 19,000 | 1,250 |
| 1996-08-22 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 1,260 |
| 1996-08-21 | 1,260 | 1,260 | 1,250 | 1,260 | 5,000 | 1,260 |
| 1996-08-20 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1996-08-19 | 1,250 | 1,260 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1996-08-16 | 1,240 | 1,250 | 1,230 | 1,230 | 4,000 | 1,230 |
| 1996-08-15 | 1,240 | 1,250 | 1,240 | 1,250 | 18,000 | 1,250 |
| 1996-08-14 | 1,240 | 1,260 | 1,240 | 1,250 | 7,000 | 1,250 |
| 1996-08-13 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1996-08-12 | 1,250 | 1,260 | 1,220 | 1,260 | 8,000 | 1,260 |
| 1996-08-09 | 1,300 | 1,300 | 1,290 | 1,290 | 6,000 | 1,290 |
| 1996-08-08 | 1,320 | 1,320 | 1,300 | 1,300 | 5,000 | 1,300 |
| 1996-08-07 | 1,380 | 1,380 | 1,300 | 1,300 | 15,000 | 1,300 |
| 1996-08-06 | 1,360 | 1,380 | 1,350 | 1,380 | 11,000 | 1,380 |
| 1996-08-05 | 1,380 | 1,390 | 1,370 | 1,370 | 5,000 | 1,370 |
| 1996-08-02 | 1,400 | 1,400 | 1,390 | 1,390 | 21,000 | 1,390 |
| 1996-08-01 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 1,400 |
| 1996-07-31 | 1,430 | 1,430 | 1,400 | 1,410 | 6,000 | 1,410 |
| 1996-07-30 | 1,420 | 1,420 | 1,400 | 1,410 | 8,000 | 1,410 |
| 1996-07-29 | 1,460 | 1,470 | 1,460 | 1,460 | 26,000 | 1,460 |
| 1996-07-26 | 1,400 | 1,440 | 1,400 | 1,440 | 14,000 | 1,440 |
| 1996-07-25 | 1,410 | 1,410 | 1,390 | 1,400 | 9,000 | 1,400 |
| 1996-07-24 | 1,430 | 1,430 | 1,390 | 1,400 | 23,000 | 1,400 |
| 1996-07-23 | 1,430 | 1,440 | 1,420 | 1,440 | 31,000 | 1,440 |
| 1996-07-22 | 1,460 | 1,470 | 1,430 | 1,430 | 16,000 | 1,430 |
| 1996-07-19 | 1,460 | 1,460 | 1,430 | 1,430 | 23,000 | 1,430 |
| 1996-07-18 | 1,440 | 1,450 | 1,430 | 1,440 | 33,000 | 1,440 |
| 1996-07-17 | 1,410 | 1,430 | 1,400 | 1,420 | 16,000 | 1,420 |
| 1996-07-16 | 1,430 | 1,440 | 1,410 | 1,430 | 38,000 | 1,430 |
| 1996-07-15 | 1,440 | 1,440 | 1,430 | 1,430 | 24,000 | 1,430 |
| 1996-07-12 | 1,410 | 1,450 | 1,400 | 1,440 | 78,000 | 1,440 |
| 1996-07-11 | 1,380 | 1,410 | 1,380 | 1,410 | 35,000 | 1,410 |
| 1996-07-10 | 1,350 | 1,370 | 1,350 | 1,370 | 17,000 | 1,370 |
| 1996-07-09 | 1,370 | 1,390 | 1,360 | 1,370 | 17,000 | 1,370 |
| 1996-07-08 | 1,400 | 1,400 | 1,370 | 1,370 | 15,000 | 1,370 |
| 1996-07-05 | 1,360 | 1,380 | 1,360 | 1,380 | 22,000 | 1,380 |
| 1996-07-04 | 1,360 | 1,380 | 1,360 | 1,380 | 9,000 | 1,380 |
| 1996-07-03 | 1,350 | 1,360 | 1,350 | 1,360 | 3,000 | 1,360 |
| 1996-07-02 | 1,400 | 1,400 | 1,350 | 1,350 | 22,000 | 1,350 |
| 1996-07-01 | 1,400 | 1,400 | 1,390 | 1,400 | 35,000 | 1,400 |
| 1996-06-28 | 1,410 | 1,410 | 1,390 | 1,400 | 15,000 | 1,400 |
| 1996-06-27 | 1,410 | 1,410 | 1,410 | 1,410 | 12,000 | 1,410 |
| 1996-06-26 | 1,350 | 1,360 | 1,350 | 1,350 | 18,000 | 1,350 |
| 1996-06-25 | 1,350 | 1,360 | 1,350 | 1,360 | 23,000 | 1,360 |
| 1996-06-24 | 1,350 | 1,370 | 1,350 | 1,350 | 27,000 | 1,350 |
| 1996-06-21 | 1,380 | 1,380 | 1,350 | 1,350 | 19,000 | 1,350 |
| 1996-06-20 | 1,440 | 1,440 | 1,400 | 1,400 | 26,000 | 1,400 |
| 1996-06-19 | 1,430 | 1,430 | 1,420 | 1,420 | 6,000 | 1,420 |
| 1996-06-18 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1996-06-17 | 1,400 | 1,450 | 1,400 | 1,400 | 109,000 | 1,400 |
| 1996-06-14 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1996-06-13 | 1,390 | 1,410 | 1,390 | 1,410 | 27,000 | 1,410 |
| 1996-06-12 | 1,390 | 1,390 | 1,350 | 1,390 | 30,000 | 1,390 |
| 1996-06-11 | 1,380 | 1,390 | 1,380 | 1,380 | 5,000 | 1,380 |
| 1996-06-10 | 1,360 | 1,370 | 1,350 | 1,370 | 9,000 | 1,370 |
| 1996-06-07 | 1,360 | 1,370 | 1,360 | 1,370 | 15,000 | 1,370 |
| 1996-06-06 | 1,360 | 1,370 | 1,350 | 1,360 | 12,000 | 1,360 |
| 1996-06-05 | 1,360 | 1,390 | 1,340 | 1,340 | 29,000 | 1,340 |
| 1996-06-04 | 1,400 | 1,400 | 1,320 | 1,340 | 35,000 | 1,340 |
| 1996-06-03 | 1,450 | 1,450 | 1,370 | 1,400 | 30,000 | 1,400 |
| 1996-05-31 | 1,490 | 1,500 | 1,450 | 1,450 | 7,000 | 1,450 |
| 1996-05-30 | 1,480 | 1,490 | 1,480 | 1,480 | 15,000 | 1,480 |
| 1996-05-29 | 1,500 | 1,500 | 1,480 | 1,480 | 26,000 | 1,480 |
| 1996-05-28 | 1,490 | 1,500 | 1,470 | 1,500 | 16,000 | 1,500 |
| 1996-05-27 | 1,480 | 1,500 | 1,480 | 1,500 | 25,000 | 1,500 |
| 1996-05-24 | 1,470 | 1,470 | 1,460 | 1,470 | 20,000 | 1,470 |
| 1996-05-23 | 1,500 | 1,520 | 1,460 | 1,460 | 77,000 | 1,460 |
| 1996-05-22 | 1,510 | 1,520 | 1,460 | 1,460 | 23,000 | 1,460 |
| 1996-05-21 | 1,510 | 1,530 | 1,500 | 1,500 | 15,000 | 1,500 |
| 1996-05-20 | 1,500 | 1,530 | 1,500 | 1,500 | 26,000 | 1,500 |
| 1996-05-17 | 1,500 | 1,550 | 1,500 | 1,500 | 48,000 | 1,500 |
| 1996-05-16 | 1,500 | 1,530 | 1,470 | 1,500 | 22,000 | 1,500 |
| 1996-05-15 | 1,500 | 1,500 | 1,450 | 1,470 | 21,000 | 1,470 |
| 1996-05-14 | 1,500 | 1,500 | 1,450 | 1,470 | 32,000 | 1,470 |
| 1996-05-13 | 1,530 | 1,530 | 1,460 | 1,460 | 24,000 | 1,460 |
| 1996-05-10 | 1,530 | 1,540 | 1,510 | 1,530 | 14,000 | 1,530 |
| 1996-05-09 | 1,560 | 1,560 | 1,500 | 1,500 | 30,000 | 1,500 |
| 1996-05-08 | 1,530 | 1,560 | 1,510 | 1,550 | 45,000 | 1,550 |
| 1996-05-07 | 1,560 | 1,570 | 1,520 | 1,520 | 64,000 | 1,520 |
| 1996-05-02 | 1,530 | 1,560 | 1,520 | 1,560 | 75,000 | 1,560 |
| 1996-05-01 | 1,540 | 1,550 | 1,500 | 1,500 | 86,000 | 1,500 |
| 1996-04-30 | 1,530 | 1,550 | 1,500 | 1,520 | 38,000 | 1,520 |
| 1996-04-26 | 1,540 | 1,540 | 1,500 | 1,500 | 32,000 | 1,500 |
| 1996-04-25 | 1,500 | 1,540 | 1,500 | 1,530 | 90,000 | 1,530 |
| 1996-04-24 | 1,510 | 1,520 | 1,490 | 1,500 | 37,000 | 1,500 |
| 1996-04-23 | 1,540 | 1,560 | 1,500 | 1,500 | 54,000 | 1,500 |
| 1996-04-22 | 1,490 | 1,520 | 1,480 | 1,520 | 42,000 | 1,520 |
| 1996-04-19 | 1,500 | 1,530 | 1,470 | 1,490 | 70,000 | 1,490 |
| 1996-04-18 | 1,570 | 1,570 | 1,500 | 1,510 | 84,000 | 1,510 |
| 1996-04-17 | 1,600 | 1,600 | 1,550 | 1,580 | 114,000 | 1,580 |
| 1996-04-16 | 1,630 | 1,650 | 1,610 | 1,620 | 260,000 | 1,620 |
| 1996-04-15 | 1,600 | 1,620 | 1,580 | 1,620 | 415,000 | 1,620 |
| 1996-04-12 | 1,560 | 1,600 | 1,550 | 1,590 | 461,000 | 1,590 |
| 1996-04-11 | 1,510 | 1,560 | 1,500 | 1,520 | 509,000 | 1,520 |
| 1996-04-10 | 1,470 | 1,510 | 1,460 | 1,490 | 538,000 | 1,490 |
| 1996-04-09 | 1,380 | 1,450 | 1,380 | 1,450 | 677,000 | 1,450 |
| 1996-04-08 | 1,370 | 1,380 | 1,360 | 1,370 | 100,000 | 1,370 |
| 1996-04-05 | 1,340 | 1,370 | 1,310 | 1,370 | 123,000 | 1,370 |
| 1996-04-04 | 1,340 | 1,350 | 1,330 | 1,340 | 107,000 | 1,340 |
| 1996-04-03 | 1,350 | 1,350 | 1,330 | 1,350 | 105,000 | 1,350 |
| 1996-04-02 | 1,360 | 1,360 | 1,330 | 1,350 | 153,000 | 1,350 |
| 1996-04-01 | 1,390 | 1,410 | 1,350 | 1,360 | 352,000 | 1,360 |
| 1996-03-29 | 1,370 | 1,400 | 1,330 | 1,390 | 674,000 | 1,390 |
| 1996-03-28 | 1,270 | 1,340 | 1,260 | 1,340 | 563,000 | 1,340 |
| 1996-03-27 | 1,230 | 1,270 | 1,220 | 1,270 | 307,000 | 1,270 |
| 1996-03-26 | 1,220 | 1,230 | 1,200 | 1,230 | 110,000 | 1,230 |
| 1996-03-25 | 1,230 | 1,240 | 1,210 | 1,230 | 162,000 | 1,230 |
| 1996-03-22 | 1,230 | 1,230 | 1,200 | 1,220 | 114,000 | 1,220 |
| 1996-03-21 | 1,200 | 1,230 | 1,190 | 1,230 | 232,000 | 1,230 |
| 1996-03-19 | 1,200 | 1,210 | 1,190 | 1,200 | 181,000 | 1,200 |
| 1996-03-18 | 1,150 | 1,210 | 1,150 | 1,190 | 255,000 | 1,190 |
| 1996-03-15 | 1,110 | 1,160 | 1,110 | 1,140 | 112,000 | 1,140 |
| 1996-03-14 | 1,110 | 1,120 | 1,090 | 1,100 | 111,000 | 1,100 |
| 1996-03-13 | 1,160 | 1,160 | 1,090 | 1,120 | 321,000 | 1,120 |
| 1996-03-12 | 1,160 | 1,160 | 1,160 | 1,160 | 716,000 | 1,160 |
分割・併合履歴 ： なし
