8746 第一商品(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1997-12-26 | 341 | 341 | 320 | 320 | 2,000 | 320 |
| 1997-12-24 | 330 | 330 | 320 | 320 | 5,000 | 320 |
| 1997-12-19 | 320 | 330 | 320 | 330 | 7,000 | 330 |
| 1997-12-18 | 332 | 332 | 330 | 330 | 6,000 | 330 |
| 1997-12-16 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1997-12-15 | 340 | 340 | 335 | 335 | 6,000 | 335 |
| 1997-12-12 | 345 | 349 | 330 | 349 | 20,000 | 349 |
| 1997-12-11 | 351 | 351 | 351 | 351 | 16,000 | 351 |
| 1997-12-10 | 330 | 331 | 330 | 331 | 2,000 | 331 |
| 1997-12-09 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 1997-12-08 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1997-12-05 | 327 | 330 | 327 | 330 | 4,000 | 330 |
| 1997-12-04 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1997-12-03 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 1997-12-02 | 348 | 348 | 330 | 330 | 11,000 | 330 |
| 1997-12-01 | 349 | 349 | 349 | 349 | 2,000 | 349 |
| 1997-11-27 | 349 | 350 | 349 | 350 | 6,000 | 350 |
| 1997-11-26 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1997-11-25 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1997-11-21 | 340 | 350 | 340 | 350 | 5,000 | 350 |
| 1997-11-19 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 1997-11-18 | 340 | 360 | 340 | 355 | 94,000 | 355 |
| 1997-11-17 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 1997-11-14 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 1997-11-13 | 350 | 350 | 350 | 350 | 11,000 | 350 |
| 1997-11-12 | 369 | 369 | 346 | 346 | 9,000 | 346 |
| 1997-11-10 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 1997-11-07 | 385 | 385 | 380 | 380 | 11,000 | 380 |
| 1997-11-06 | 385 | 390 | 385 | 385 | 10,000 | 385 |
| 1997-11-05 | 388 | 388 | 380 | 386 | 10,000 | 386 |
| 1997-11-04 | 410 | 410 | 388 | 388 | 14,000 | 388 |
| 1997-10-30 | 419 | 419 | 419 | 419 | 2,000 | 419 |
| 1997-10-28 | 410 | 410 | 400 | 405 | 6,000 | 405 |
| 1997-10-27 | 421 | 421 | 420 | 420 | 4,000 | 420 |
| 1997-10-24 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 1997-10-23 | 425 | 430 | 425 | 430 | 2,000 | 430 |
| 1997-10-22 | 425 | 425 | 425 | 425 | 6,000 | 425 |
| 1997-10-21 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1997-10-17 | 420 | 420 | 410 | 420 | 8,000 | 420 |
| 1997-10-16 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1997-10-14 | 420 | 420 | 410 | 410 | 13,000 | 410 |
| 1997-10-13 | 430 | 430 | 419 | 430 | 14,000 | 430 |
| 1997-10-09 | 410 | 420 | 410 | 420 | 3,000 | 420 |
| 1997-10-08 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1997-10-07 | 410 | 410 | 400 | 400 | 3,000 | 400 |
| 1997-10-06 | 400 | 410 | 400 | 410 | 6,000 | 410 |
| 1997-10-03 | 390 | 390 | 390 | 390 | 8,000 | 390 |
| 1997-10-02 | 400 | 400 | 390 | 390 | 16,000 | 390 |
| 1997-10-01 | 408 | 408 | 400 | 400 | 8,000 | 400 |
| 1997-09-29 | 415 | 415 | 400 | 415 | 11,000 | 415 |
| 1997-09-26 | 424 | 424 | 420 | 420 | 4,000 | 420 |
| 1997-09-25 | 427 | 427 | 425 | 425 | 14,000 | 425 |
| 1997-09-24 | 427 | 427 | 427 | 427 | 2,000 | 427 |
| 1997-09-22 | 430 | 430 | 427 | 427 | 7,000 | 427 |
| 1997-09-19 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1997-09-18 | 430 | 430 | 425 | 425 | 10,000 | 425 |
| 1997-09-17 | 430 | 440 | 425 | 425 | 7,000 | 425 |
| 1997-09-16 | 445 | 445 | 430 | 430 | 6,000 | 430 |
| 1997-09-12 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 1997-09-11 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 1997-09-10 | 435 | 440 | 435 | 435 | 14,000 | 435 |
| 1997-09-09 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1997-09-08 | 442 | 442 | 435 | 435 | 3,000 | 435 |
| 1997-09-04 | 449 | 449 | 440 | 440 | 3,000 | 440 |
| 1997-09-02 | 432 | 432 | 432 | 432 | 3,000 | 432 |
| 1997-08-29 | 440 | 440 | 430 | 430 | 3,000 | 430 |
| 1997-08-28 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1997-08-27 | 460 | 460 | 450 | 450 | 6,000 | 450 |
| 1997-08-26 | 431 | 440 | 431 | 440 | 2,000 | 440 |
| 1997-08-22 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1997-08-21 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 1997-08-19 | 440 | 440 | 440 | 440 | 9,000 | 440 |
| 1997-08-18 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1997-08-15 | 451 | 452 | 451 | 452 | 3,000 | 452 |
| 1997-08-14 | 470 | 470 | 445 | 450 | 7,000 | 450 |
| 1997-08-13 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1997-08-12 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1997-08-06 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1997-08-05 | 489 | 489 | 485 | 485 | 5,000 | 485 |
| 1997-08-04 | 490 | 490 | 490 | 490 | 5,000 | 490 |
| 1997-07-31 | 494 | 494 | 490 | 490 | 2,000 | 490 |
| 1997-07-30 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 1997-07-28 | 501 | 501 | 500 | 501 | 9,000 | 501 |
| 1997-07-25 | 490 | 495 | 490 | 495 | 8,000 | 495 |
| 1997-07-24 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1997-07-23 | 490 | 495 | 490 | 490 | 11,000 | 490 |
| 1997-07-22 | 512 | 512 | 490 | 490 | 2,000 | 490 |
| 1997-07-17 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1997-07-16 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 1997-07-15 | 491 | 500 | 491 | 491 | 7,000 | 491 |
| 1997-07-14 | 491 | 491 | 490 | 490 | 4,000 | 490 |
| 1997-07-11 | 505 | 505 | 491 | 491 | 6,000 | 491 |
| 1997-07-10 | 510 | 510 | 501 | 501 | 4,000 | 501 |
| 1997-07-09 | 501 | 505 | 501 | 505 | 11,000 | 505 |
| 1997-07-08 | 520 | 520 | 501 | 501 | 4,000 | 501 |
| 1997-07-07 | 511 | 511 | 510 | 510 | 7,000 | 510 |
| 1997-07-04 | 527 | 540 | 527 | 540 | 15,000 | 540 |
| 1997-07-03 | 507 | 507 | 505 | 507 | 12,000 | 507 |
| 1997-07-02 | 520 | 520 | 510 | 510 | 4,000 | 510 |
| 1997-07-01 | 521 | 521 | 520 | 520 | 4,000 | 520 |
| 1997-06-30 | 541 | 541 | 530 | 530 | 4,000 | 530 |
| 1997-06-27 | 550 | 550 | 530 | 530 | 10,000 | 530 |
| 1997-06-26 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 1997-06-25 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 1997-06-24 | 520 | 521 | 520 | 520 | 12,000 | 520 |
| 1997-06-23 | 535 | 535 | 520 | 520 | 17,000 | 520 |
| 1997-06-20 | 540 | 540 | 533 | 535 | 13,000 | 535 |
| 1997-06-19 | 538 | 539 | 535 | 537 | 28,000 | 537 |
| 1997-06-18 | 544 | 544 | 533 | 533 | 23,000 | 533 |
| 1997-06-17 | 544 | 545 | 544 | 544 | 8,000 | 544 |
| 1997-06-16 | 550 | 550 | 545 | 545 | 27,000 | 545 |
| 1997-06-13 | 550 | 550 | 550 | 550 | 9,000 | 550 |
| 1997-06-12 | 551 | 551 | 548 | 550 | 11,000 | 550 |
| 1997-06-11 | 550 | 550 | 549 | 549 | 4,000 | 549 |
| 1997-06-10 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 1997-06-09 | 559 | 559 | 545 | 545 | 3,000 | 545 |
| 1997-06-06 | 552 | 552 | 551 | 551 | 6,000 | 551 |
| 1997-06-05 | 546 | 552 | 546 | 551 | 12,000 | 551 |
| 1997-06-04 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 1997-06-03 | 540 | 545 | 540 | 545 | 2,000 | 545 |
| 1997-06-02 | 535 | 535 | 532 | 532 | 3,000 | 532 |
| 1997-05-30 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 1997-05-29 | 532 | 532 | 532 | 532 | 1,000 | 532 |
| 1997-05-28 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 1997-05-27 | 531 | 531 | 531 | 531 | 2,000 | 531 |
| 1997-05-26 | 541 | 541 | 530 | 530 | 3,000 | 530 |
| 1997-05-23 | 521 | 540 | 520 | 520 | 15,000 | 520 |
| 1997-05-22 | 521 | 521 | 520 | 520 | 3,000 | 520 |
| 1997-05-21 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1997-05-20 | 550 | 550 | 540 | 540 | 7,000 | 540 |
| 1997-05-19 | 551 | 551 | 550 | 550 | 12,000 | 550 |
| 1997-05-16 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1997-05-15 | 560 | 570 | 560 | 560 | 19,000 | 560 |
| 1997-05-14 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1997-05-13 | 561 | 561 | 560 | 561 | 11,000 | 561 |
| 1997-05-12 | 570 | 570 | 569 | 569 | 4,000 | 569 |
| 1997-05-09 | 570 | 570 | 570 | 570 | 11,000 | 570 |
| 1997-05-08 | 571 | 571 | 560 | 560 | 21,000 | 560 |
| 1997-05-07 | 565 | 570 | 565 | 570 | 6,000 | 570 |
| 1997-05-06 | 570 | 570 | 560 | 565 | 12,000 | 565 |
| 1997-05-02 | 556 | 556 | 556 | 556 | 1,000 | 556 |
| 1997-05-01 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1997-04-30 | 545 | 546 | 545 | 546 | 12,000 | 546 |
| 1997-04-28 | 549 | 549 | 530 | 540 | 11,000 | 540 |
| 1997-04-24 | 560 | 570 | 550 | 550 | 7,000 | 550 |
| 1997-04-23 | 570 | 581 | 560 | 560 | 25,000 | 560 |
| 1997-04-22 | 579 | 584 | 570 | 570 | 24,000 | 570 |
| 1997-04-21 | 550 | 570 | 550 | 570 | 9,000 | 570 |
| 1997-04-18 | 475 | 520 | 475 | 520 | 8,000 | 520 |
| 1997-04-17 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1997-04-16 | 450 | 450 | 440 | 440 | 6,000 | 440 |
| 1997-04-15 | 415 | 425 | 410 | 425 | 11,000 | 425 |
| 1997-04-14 | 415 | 415 | 415 | 415 | 12,000 | 415 |
| 1997-04-11 | 440 | 440 | 425 | 425 | 18,000 | 425 |
| 1997-04-10 | 490 | 490 | 440 | 440 | 16,000 | 440 |
| 1997-04-09 | 502 | 502 | 491 | 491 | 13,000 | 491 |
| 1997-04-07 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1997-04-04 | 529 | 530 | 529 | 530 | 2,000 | 530 |
| 1997-04-03 | 570 | 570 | 560 | 570 | 17,000 | 570 |
| 1997-04-02 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1997-03-31 | 560 | 560 | 530 | 530 | 7,000 | 530 |
| 1997-03-28 | 555 | 560 | 550 | 550 | 9,000 | 550 |
| 1997-03-27 | 575 | 575 | 560 | 560 | 3,000 | 560 |
| 1997-03-26 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1997-03-25 | 540 | 585 | 540 | 585 | 6,000 | 585 |
| 1997-03-24 | 511 | 530 | 511 | 520 | 4,000 | 520 |
| 1997-03-21 | 501 | 501 | 501 | 501 | 6,000 | 501 |
| 1997-03-19 | 530 | 530 | 501 | 501 | 14,000 | 501 |
| 1997-03-18 | 500 | 530 | 500 | 530 | 11,000 | 530 |
| 1997-03-17 | 500 | 500 | 495 | 495 | 7,000 | 495 |
| 1997-03-14 | 500 | 500 | 499 | 500 | 6,000 | 500 |
| 1997-03-13 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 1997-03-12 | 506 | 506 | 500 | 500 | 5,000 | 500 |
| 1997-03-11 | 500 | 500 | 500 | 500 | 12,000 | 500 |
| 1997-03-10 | 534 | 534 | 500 | 500 | 12,000 | 500 |
| 1997-03-07 | 569 | 569 | 530 | 535 | 14,000 | 535 |
| 1997-03-06 | 591 | 591 | 570 | 571 | 16,000 | 571 |
| 1997-03-05 | 629 | 629 | 601 | 601 | 3,000 | 601 |
| 1997-03-04 | 640 | 640 | 632 | 632 | 3,000 | 632 |
| 1997-03-03 | 640 | 640 | 632 | 640 | 4,000 | 640 |
| 1997-02-28 | 650 | 650 | 640 | 642 | 9,000 | 642 |
| 1997-02-27 | 650 | 650 | 650 | 650 | 15,000 | 650 |
| 1997-02-26 | 648 | 648 | 640 | 640 | 18,000 | 640 |
| 1997-02-25 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1997-02-24 | 660 | 680 | 660 | 680 | 2,000 | 680 |
| 1997-02-21 | 662 | 662 | 651 | 660 | 8,000 | 660 |
| 1997-02-20 | 640 | 669 | 640 | 660 | 11,000 | 660 |
| 1997-02-18 | 640 | 640 | 630 | 630 | 13,000 | 630 |
| 1997-02-17 | 651 | 651 | 640 | 640 | 9,000 | 640 |
| 1997-02-14 | 649 | 650 | 649 | 650 | 10,000 | 650 |
| 1997-02-13 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 1997-02-12 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 1997-02-10 | 640 | 640 | 631 | 631 | 3,000 | 631 |
| 1997-02-07 | 630 | 660 | 630 | 640 | 11,000 | 640 |
| 1997-02-06 | 658 | 668 | 620 | 620 | 61,000 | 620 |
| 1997-02-05 | 640 | 690 | 640 | 656 | 70,000 | 656 |
| 1997-02-04 | 624 | 667 | 624 | 624 | 103,000 | 624 |
| 1997-02-03 | 627 | 627 | 627 | 627 | 2,000 | 627 |
| 1997-01-31 | 661 | 661 | 627 | 627 | 16,000 | 627 |
| 1997-01-30 | 667 | 667 | 663 | 664 | 4,000 | 664 |
| 1997-01-29 | 680 | 680 | 668 | 668 | 14,000 | 668 |
| 1997-01-28 | 684 | 684 | 680 | 680 | 21,000 | 680 |
| 1997-01-27 | 682 | 682 | 682 | 682 | 1,000 | 682 |
| 1997-01-24 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1997-01-23 | 666 | 666 | 666 | 666 | 1,000 | 666 |
| 1997-01-22 | 660 | 670 | 660 | 661 | 9,000 | 661 |
| 1997-01-21 | 670 | 670 | 660 | 660 | 15,000 | 660 |
| 1997-01-20 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 1997-01-17 | 710 | 710 | 670 | 670 | 27,000 | 670 |
| 1997-01-16 | 710 | 711 | 710 | 710 | 14,000 | 710 |
| 1997-01-13 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1997-01-10 | 670 | 700 | 670 | 700 | 16,000 | 700 |
| 1997-01-09 | 770 | 770 | 670 | 670 | 21,000 | 670 |
| 1997-01-08 | 770 | 770 | 770 | 770 | 10,000 | 770 |
| 1997-01-07 | 770 | 770 | 770 | 770 | 5,000 | 770 |
| 1997-01-06 | 770 | 770 | 770 | 770 | 2,000 | 770 |
分割・併合履歴 ： なし
