8746 第一商品(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 285 | 290 | 285 | 285 | 8,000 | 285 |
| 1999-12-27 | 290 | 300 | 290 | 300 | 19,000 | 300 |
| 1999-12-24 | 294 | 294 | 280 | 290 | 7,000 | 290 |
| 1999-12-21 | 299 | 299 | 299 | 299 | 5,000 | 299 |
| 1999-12-20 | 300 | 300 | 298 | 300 | 5,000 | 300 |
| 1999-12-17 | 301 | 302 | 300 | 300 | 12,000 | 300 |
| 1999-12-16 | 300 | 300 | 300 | 300 | 12,000 | 300 |
| 1999-12-15 | 300 | 305 | 300 | 300 | 9,000 | 300 |
| 1999-12-14 | 300 | 300 | 300 | 300 | 9,000 | 300 |
| 1999-12-13 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1999-12-10 | 300 | 300 | 291 | 300 | 11,000 | 300 |
| 1999-12-09 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 1999-12-08 | 300 | 300 | 299 | 300 | 10,000 | 300 |
| 1999-12-07 | 300 | 300 | 298 | 298 | 6,000 | 298 |
| 1999-12-06 | 304 | 304 | 300 | 300 | 8,000 | 300 |
| 1999-12-02 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 1999-12-01 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 1999-11-30 | 307 | 311 | 307 | 311 | 10,000 | 311 |
| 1999-11-29 | 308 | 308 | 307 | 307 | 5,000 | 307 |
| 1999-11-25 | 320 | 320 | 315 | 315 | 8,000 | 315 |
| 1999-11-24 | 330 | 330 | 320 | 320 | 9,000 | 320 |
| 1999-11-22 | 300 | 330 | 300 | 330 | 18,000 | 330 |
| 1999-11-19 | 289 | 295 | 289 | 295 | 5,000 | 295 |
| 1999-11-18 | 289 | 289 | 289 | 289 | 3,000 | 289 |
| 1999-11-16 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-11-15 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 1999-11-12 | 330 | 330 | 310 | 330 | 15,000 | 330 |
| 1999-11-11 | 330 | 330 | 330 | 330 | 7,000 | 330 |
| 1999-11-10 | 335 | 335 | 335 | 335 | 7,000 | 335 |
| 1999-11-09 | 330 | 340 | 330 | 335 | 14,000 | 335 |
| 1999-11-08 | 345 | 345 | 345 | 345 | 11,000 | 345 |
| 1999-11-05 | 345 | 345 | 345 | 345 | 7,000 | 345 |
| 1999-11-04 | 350 | 350 | 320 | 350 | 33,000 | 350 |
| 1999-11-02 | 347 | 347 | 340 | 347 | 5,000 | 347 |
| 1999-11-01 | 350 | 350 | 340 | 350 | 10,000 | 350 |
| 1999-10-29 | 350 | 350 | 350 | 350 | 14,000 | 350 |
| 1999-10-28 | 360 | 360 | 335 | 335 | 6,000 | 335 |
| 1999-10-27 | 360 | 360 | 355 | 360 | 16,000 | 360 |
| 1999-10-26 | 340 | 360 | 340 | 360 | 40,000 | 360 |
| 1999-10-25 | 340 | 340 | 330 | 340 | 12,000 | 340 |
| 1999-10-22 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1999-10-21 | 350 | 350 | 350 | 350 | 10,000 | 350 |
| 1999-10-20 | 345 | 350 | 325 | 350 | 14,000 | 350 |
| 1999-10-19 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1999-10-18 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 1999-10-15 | 350 | 350 | 340 | 340 | 7,000 | 340 |
| 1999-10-14 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 1999-10-13 | 347 | 347 | 347 | 347 | 4,000 | 347 |
| 1999-10-08 | 369 | 369 | 330 | 369 | 18,000 | 369 |
| 1999-10-07 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 1999-10-05 | 370 | 370 | 360 | 370 | 9,000 | 370 |
| 1999-10-04 | 370 | 370 | 360 | 370 | 10,000 | 370 |
| 1999-10-01 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 1999-09-30 | 345 | 370 | 345 | 345 | 6,000 | 345 |
| 1999-09-29 | 345 | 345 | 345 | 345 | 10,000 | 345 |
| 1999-09-27 | 339 | 340 | 339 | 340 | 6,000 | 340 |
| 1999-09-24 | 345 | 345 | 345 | 345 | 5,000 | 345 |
| 1999-09-22 | 345 | 345 | 345 | 345 | 5,000 | 345 |
| 1999-09-21 | 340 | 345 | 340 | 345 | 2,000 | 345 |
| 1999-09-20 | 350 | 350 | 340 | 340 | 8,000 | 340 |
| 1999-09-17 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 1999-09-14 | 355 | 355 | 345 | 355 | 7,000 | 355 |
| 1999-09-13 | 355 | 355 | 355 | 355 | 10,000 | 355 |
| 1999-09-10 | 355 | 355 | 355 | 355 | 8,000 | 355 |
| 1999-09-09 | 360 | 360 | 331 | 355 | 10,000 | 355 |
| 1999-09-08 | 355 | 360 | 355 | 360 | 8,000 | 360 |
| 1999-09-07 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1999-09-06 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1999-09-03 | 350 | 355 | 340 | 355 | 13,000 | 355 |
| 1999-09-02 | 350 | 350 | 349 | 350 | 22,000 | 350 |
| 1999-09-01 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 1999-08-30 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 1999-08-27 | 356 | 360 | 355 | 355 | 5,000 | 355 |
| 1999-08-26 | 355 | 355 | 355 | 355 | 6,000 | 355 |
| 1999-08-25 | 355 | 355 | 355 | 355 | 10,000 | 355 |
| 1999-08-20 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 1999-08-19 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 1999-08-18 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 1999-08-17 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 1999-08-16 | 380 | 388 | 380 | 385 | 11,000 | 385 |
| 1999-08-13 | 355 | 360 | 355 | 360 | 3,000 | 360 |
| 1999-08-11 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 1999-08-10 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1999-08-06 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 1999-08-05 | 370 | 370 | 360 | 360 | 6,000 | 360 |
| 1999-08-04 | 375 | 376 | 375 | 375 | 3,000 | 375 |
| 1999-08-03 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 1999-08-02 | 370 | 370 | 370 | 370 | 12,000 | 370 |
| 1999-07-30 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1999-07-29 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 1999-07-28 | 358 | 360 | 358 | 360 | 2,000 | 360 |
| 1999-07-27 | 359 | 359 | 358 | 359 | 8,000 | 359 |
| 1999-07-26 | 360 | 360 | 355 | 355 | 3,000 | 355 |
| 1999-07-23 | 375 | 375 | 360 | 360 | 11,000 | 360 |
| 1999-07-22 | 380 | 380 | 375 | 375 | 4,000 | 375 |
| 1999-07-21 | 385 | 385 | 385 | 385 | 8,000 | 385 |
| 1999-07-19 | 385 | 385 | 381 | 385 | 8,000 | 385 |
| 1999-07-16 | 385 | 390 | 385 | 390 | 11,000 | 390 |
| 1999-07-15 | 380 | 385 | 380 | 380 | 7,000 | 380 |
| 1999-07-14 | 377 | 377 | 375 | 376 | 8,000 | 376 |
| 1999-07-13 | 385 | 385 | 376 | 376 | 8,000 | 376 |
| 1999-07-12 | 385 | 390 | 385 | 385 | 10,000 | 385 |
| 1999-07-09 | 400 | 400 | 395 | 395 | 11,000 | 395 |
| 1999-07-08 | 414 | 414 | 391 | 400 | 20,000 | 400 |
| 1999-07-07 | 425 | 430 | 415 | 415 | 42,000 | 415 |
| 1999-07-06 | 380 | 415 | 380 | 415 | 60,000 | 415 |
| 1999-07-05 | 334 | 370 | 334 | 365 | 71,000 | 365 |
| 1999-07-02 | 330 | 330 | 325 | 330 | 11,000 | 330 |
| 1999-07-01 | 325 | 334 | 310 | 316 | 19,000 | 316 |
| 1999-06-30 | 325 | 325 | 321 | 321 | 9,000 | 321 |
| 1999-06-29 | 325 | 325 | 322 | 325 | 9,000 | 325 |
| 1999-06-28 | 325 | 325 | 320 | 320 | 10,000 | 320 |
| 1999-06-24 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1999-06-23 | 324 | 334 | 320 | 334 | 10,000 | 334 |
| 1999-06-22 | 335 | 336 | 322 | 322 | 7,000 | 322 |
| 1999-06-21 | 336 | 336 | 336 | 336 | 2,000 | 336 |
| 1999-06-18 | 339 | 339 | 336 | 336 | 8,000 | 336 |
| 1999-06-17 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1999-06-16 | 335 | 340 | 335 | 340 | 24,000 | 340 |
| 1999-06-15 | 335 | 335 | 335 | 335 | 6,000 | 335 |
| 1999-06-14 | 340 | 340 | 335 | 335 | 6,000 | 335 |
| 1999-06-11 | 320 | 340 | 320 | 340 | 13,000 | 340 |
| 1999-06-10 | 310 | 311 | 310 | 311 | 11,000 | 311 |
| 1999-06-09 | 288 | 303 | 288 | 303 | 8,000 | 303 |
| 1999-06-08 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 1999-06-07 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 1999-06-04 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-06-02 | 281 | 281 | 280 | 280 | 10,000 | 280 |
| 1999-06-01 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 1999-05-31 | 281 | 281 | 280 | 280 | 2,000 | 280 |
| 1999-05-28 | 289 | 289 | 288 | 288 | 5,000 | 288 |
| 1999-05-27 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 1999-05-26 | 288 | 288 | 288 | 288 | 7,000 | 288 |
| 1999-05-25 | 291 | 291 | 290 | 290 | 6,000 | 290 |
| 1999-05-24 | 290 | 294 | 290 | 291 | 12,000 | 291 |
| 1999-05-19 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1999-05-18 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1999-05-17 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 1999-05-13 | 344 | 344 | 343 | 343 | 2,000 | 343 |
| 1999-05-12 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 1999-05-11 | 350 | 350 | 340 | 350 | 16,000 | 350 |
| 1999-05-10 | 360 | 360 | 350 | 350 | 37,000 | 350 |
| 1999-05-07 | 330 | 360 | 330 | 353 | 22,000 | 353 |
| 1999-05-06 | 328 | 329 | 328 | 328 | 23,000 | 328 |
| 1999-04-30 | 325 | 330 | 320 | 328 | 20,000 | 328 |
| 1999-04-28 | 315 | 325 | 310 | 325 | 28,000 | 325 |
| 1999-04-27 | 290 | 310 | 290 | 300 | 19,000 | 300 |
| 1999-04-26 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 1999-04-23 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 1999-04-22 | 315 | 315 | 315 | 315 | 12,000 | 315 |
| 1999-04-21 | 299 | 325 | 299 | 315 | 16,000 | 315 |
| 1999-04-20 | 311 | 312 | 301 | 301 | 10,000 | 301 |
| 1999-04-19 | 312 | 312 | 311 | 311 | 5,000 | 311 |
| 1999-04-16 | 320 | 320 | 310 | 310 | 9,000 | 310 |
| 1999-04-15 | 310 | 328 | 310 | 323 | 4,000 | 323 |
| 1999-04-14 | 330 | 330 | 301 | 329 | 10,000 | 329 |
| 1999-04-13 | 340 | 340 | 330 | 330 | 10,000 | 330 |
| 1999-04-12 | 340 | 350 | 330 | 345 | 38,000 | 345 |
| 1999-04-09 | 300 | 360 | 300 | 355 | 75,000 | 355 |
| 1999-04-08 | 290 | 291 | 289 | 290 | 11,000 | 290 |
| 1999-04-07 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 1999-04-06 | 270 | 270 | 266 | 266 | 8,000 | 266 |
| 1999-04-05 | 257 | 260 | 257 | 260 | 4,000 | 260 |
| 1999-04-02 | 257 | 257 | 257 | 257 | 12,000 | 257 |
| 1999-04-01 | 260 | 260 | 255 | 257 | 11,000 | 257 |
| 1999-03-31 | 277 | 277 | 274 | 275 | 4,000 | 275 |
| 1999-03-30 | 261 | 270 | 260 | 262 | 16,000 | 262 |
| 1999-03-29 | 250 | 259 | 250 | 259 | 6,000 | 259 |
| 1999-03-26 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1999-03-25 | 260 | 260 | 255 | 255 | 14,000 | 255 |
| 1999-03-24 | 240 | 240 | 240 | 240 | 15,000 | 240 |
| 1999-03-23 | 250 | 250 | 240 | 240 | 26,000 | 240 |
| 1999-03-19 | 250 | 250 | 250 | 250 | 48,000 | 250 |
| 1999-03-18 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1999-03-17 | 259 | 259 | 259 | 259 | 2,000 | 259 |
| 1999-03-16 | 250 | 259 | 250 | 259 | 7,000 | 259 |
| 1999-03-15 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1999-03-12 | 245 | 250 | 245 | 250 | 6,000 | 250 |
| 1999-03-10 | 245 | 245 | 245 | 245 | 5,000 | 245 |
| 1999-03-08 | 245 | 245 | 245 | 245 | 5,000 | 245 |
| 1999-03-05 | 244 | 245 | 244 | 245 | 2,000 | 245 |
| 1999-03-04 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 1999-03-02 | 239 | 245 | 231 | 245 | 11,000 | 245 |
| 1999-03-01 | 230 | 231 | 220 | 231 | 34,000 | 231 |
| 1999-02-26 | 225 | 225 | 210 | 225 | 31,000 | 225 |
| 1999-02-25 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 1999-02-24 | 220 | 220 | 220 | 220 | 10,000 | 220 |
| 1999-02-23 | 220 | 220 | 220 | 220 | 8,000 | 220 |
| 1999-02-22 | 221 | 221 | 221 | 221 | 23,000 | 221 |
| 1999-02-19 | 221 | 221 | 221 | 221 | 5,000 | 221 |
| 1999-02-18 | 221 | 222 | 221 | 221 | 8,000 | 221 |
| 1999-02-17 | 221 | 221 | 221 | 221 | 3,000 | 221 |
| 1999-02-12 | 225 | 225 | 225 | 225 | 20,000 | 225 |
| 1999-02-10 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 1999-02-09 | 225 | 225 | 200 | 225 | 7,000 | 225 |
| 1999-02-08 | 225 | 225 | 225 | 225 | 4,000 | 225 |
| 1999-02-05 | 225 | 225 | 225 | 225 | 4,000 | 225 |
| 1999-02-04 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 1999-02-03 | 215 | 215 | 215 | 215 | 5,000 | 215 |
| 1999-02-01 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 1999-01-29 | 210 | 211 | 210 | 211 | 2,000 | 211 |
| 1999-01-27 | 211 | 211 | 210 | 210 | 4,000 | 210 |
| 1999-01-26 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 1999-01-25 | 212 | 212 | 212 | 212 | 8,000 | 212 |
| 1999-01-22 | 212 | 212 | 212 | 212 | 5,000 | 212 |
| 1999-01-20 | 215 | 215 | 210 | 215 | 5,000 | 215 |
| 1999-01-19 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 1999-01-18 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 1999-01-14 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 1999-01-13 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 1999-01-12 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 1999-01-11 | 214 | 215 | 214 | 215 | 2,000 | 215 |
| 1999-01-08 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 1999-01-06 | 232 | 232 | 230 | 232 | 19,000 | 232 |
| 1999-01-04 | 230 | 230 | 230 | 230 | 1,000 | 230 |
分割・併合履歴 ： なし
