8746 第一商品(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2000-12-27 | 221 | 221 | 221 | 221 | 3,000 | 221 |
| 2000-12-26 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2000-12-25 | 210 | 216 | 210 | 210 | 6,000 | 210 |
| 2000-12-22 | 210 | 211 | 210 | 210 | 7,000 | 210 |
| 2000-12-21 | 220 | 220 | 215 | 215 | 4,000 | 215 |
| 2000-12-20 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2000-12-18 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2000-12-14 | 230 | 230 | 228 | 230 | 29,000 | 230 |
| 2000-12-13 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2000-12-12 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-12-11 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-12-08 | 230 | 231 | 230 | 230 | 6,000 | 230 |
| 2000-12-07 | 235 | 235 | 231 | 231 | 5,000 | 231 |
| 2000-12-06 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2000-12-04 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2000-12-01 | 230 | 230 | 223 | 230 | 14,000 | 230 |
| 2000-11-29 | 223 | 223 | 222 | 222 | 2,000 | 222 |
| 2000-11-28 | 220 | 221 | 220 | 221 | 11,000 | 221 |
| 2000-11-27 | 222 | 222 | 220 | 220 | 7,000 | 220 |
| 2000-11-24 | 224 | 224 | 220 | 220 | 11,000 | 220 |
| 2000-11-22 | 230 | 230 | 225 | 225 | 6,000 | 225 |
| 2000-11-21 | 235 | 235 | 230 | 230 | 7,000 | 230 |
| 2000-11-20 | 240 | 240 | 205 | 240 | 20,000 | 240 |
| 2000-11-16 | 249 | 249 | 245 | 245 | 2,000 | 245 |
| 2000-11-15 | 249 | 249 | 249 | 249 | 2,000 | 249 |
| 2000-11-14 | 250 | 250 | 249 | 249 | 4,000 | 249 |
| 2000-11-13 | 255 | 258 | 250 | 250 | 6,000 | 250 |
| 2000-11-06 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2000-11-02 | 260 | 260 | 259 | 259 | 5,000 | 259 |
| 2000-10-30 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2000-10-27 | 266 | 266 | 255 | 255 | 14,000 | 255 |
| 2000-10-26 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2000-10-25 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2000-10-24 | 265 | 270 | 265 | 270 | 3,000 | 270 |
| 2000-10-20 | 270 | 270 | 265 | 265 | 9,000 | 265 |
| 2000-10-17 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2000-10-13 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2000-10-10 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2000-10-06 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2000-10-05 | 281 | 281 | 281 | 281 | 5,000 | 281 |
| 2000-10-03 | 284 | 284 | 261 | 284 | 17,000 | 284 |
| 2000-10-02 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2000-09-29 | 280 | 283 | 280 | 281 | 19,000 | 281 |
| 2000-09-28 | 281 | 281 | 280 | 280 | 5,000 | 280 |
| 2000-09-27 | 280 | 281 | 280 | 281 | 13,000 | 281 |
| 2000-09-26 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2000-09-21 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2000-09-20 | 295 | 295 | 290 | 295 | 14,000 | 295 |
| 2000-09-19 | 295 | 295 | 295 | 295 | 16,000 | 295 |
| 2000-09-18 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2000-09-14 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2000-09-13 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2000-09-12 | 296 | 296 | 296 | 296 | 3,000 | 296 |
| 2000-09-11 | 297 | 297 | 296 | 296 | 3,000 | 296 |
| 2000-09-07 | 300 | 300 | 298 | 298 | 11,000 | 298 |
| 2000-09-06 | 301 | 301 | 300 | 300 | 6,000 | 300 |
| 2000-09-05 | 301 | 301 | 301 | 301 | 5,000 | 301 |
| 2000-09-04 | 306 | 306 | 301 | 301 | 5,000 | 301 |
| 2000-09-01 | 305 | 307 | 301 | 307 | 8,000 | 307 |
| 2000-08-31 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2000-08-29 | 302 | 302 | 302 | 302 | 3,000 | 302 |
| 2000-08-28 | 302 | 302 | 302 | 302 | 10,000 | 302 |
| 2000-08-25 | 301 | 301 | 301 | 301 | 5,000 | 301 |
| 2000-08-24 | 305 | 305 | 301 | 301 | 9,000 | 301 |
| 2000-08-23 | 305 | 305 | 301 | 301 | 7,000 | 301 |
| 2000-08-18 | 305 | 305 | 305 | 305 | 5,000 | 305 |
| 2000-08-17 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2000-08-16 | 306 | 306 | 300 | 304 | 15,000 | 304 |
| 2000-08-15 | 308 | 308 | 306 | 306 | 3,000 | 306 |
| 2000-08-10 | 313 | 313 | 300 | 300 | 2,000 | 300 |
| 2000-08-09 | 313 | 313 | 313 | 313 | 2,000 | 313 |
| 2000-08-08 | 313 | 314 | 313 | 313 | 7,000 | 313 |
| 2000-08-07 | 310 | 313 | 310 | 313 | 13,000 | 313 |
| 2000-08-04 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 2000-08-03 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2000-08-02 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2000-08-01 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2000-07-31 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2000-07-28 | 307 | 307 | 305 | 305 | 7,000 | 305 |
| 2000-07-27 | 313 | 313 | 306 | 306 | 8,000 | 306 |
| 2000-07-21 | 319 | 319 | 305 | 305 | 2,000 | 305 |
| 2000-07-19 | 320 | 320 | 320 | 320 | 8,000 | 320 |
| 2000-07-14 | 320 | 320 | 320 | 320 | 10,000 | 320 |
| 2000-07-13 | 326 | 326 | 320 | 320 | 7,000 | 320 |
| 2000-07-12 | 350 | 350 | 325 | 325 | 11,000 | 325 |
| 2000-07-11 | 360 | 360 | 350 | 350 | 23,000 | 350 |
| 2000-07-10 | 350 | 360 | 349 | 360 | 39,000 | 360 |
| 2000-07-07 | 320 | 349 | 320 | 349 | 7,000 | 349 |
| 2000-07-06 | 315 | 320 | 315 | 320 | 2,000 | 320 |
| 2000-07-05 | 310 | 315 | 310 | 315 | 4,000 | 315 |
| 2000-07-04 | 300 | 309 | 300 | 309 | 11,000 | 309 |
| 2000-07-03 | 299 | 300 | 299 | 300 | 21,000 | 300 |
| 2000-06-29 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2000-06-28 | 295 | 300 | 295 | 300 | 2,000 | 300 |
| 2000-06-27 | 294 | 294 | 294 | 294 | 4,000 | 294 |
| 2000-06-26 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2000-06-23 | 293 | 295 | 291 | 291 | 5,000 | 291 |
| 2000-06-22 | 291 | 292 | 291 | 292 | 2,000 | 292 |
| 2000-06-21 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2000-06-20 | 296 | 296 | 290 | 290 | 2,000 | 290 |
| 2000-06-19 | 296 | 296 | 296 | 296 | 4,000 | 296 |
| 2000-06-16 | 300 | 300 | 295 | 295 | 15,000 | 295 |
| 2000-06-15 | 300 | 300 | 300 | 300 | 19,000 | 300 |
| 2000-06-14 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 2000-06-13 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2000-06-12 | 290 | 290 | 280 | 290 | 7,000 | 290 |
| 2000-06-09 | 290 | 290 | 290 | 290 | 11,000 | 290 |
| 2000-06-08 | 279 | 290 | 279 | 290 | 5,000 | 290 |
| 2000-06-07 | 283 | 283 | 270 | 270 | 20,000 | 270 |
| 2000-06-06 | 286 | 286 | 281 | 281 | 13,000 | 281 |
| 2000-06-05 | 284 | 290 | 284 | 290 | 14,000 | 290 |
| 2000-06-02 | 300 | 300 | 290 | 290 | 8,000 | 290 |
| 2000-05-31 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2000-05-30 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2000-05-29 | 291 | 291 | 290 | 290 | 7,000 | 290 |
| 2000-05-26 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 2000-05-25 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2000-05-24 | 291 | 291 | 290 | 290 | 4,000 | 290 |
| 2000-05-23 | 293 | 293 | 291 | 291 | 3,000 | 291 |
| 2000-05-22 | 291 | 305 | 291 | 291 | 19,000 | 291 |
| 2000-05-19 | 304 | 305 | 285 | 285 | 11,000 | 285 |
| 2000-05-18 | 305 | 305 | 305 | 305 | 5,000 | 305 |
| 2000-05-17 | 310 | 315 | 305 | 305 | 16,000 | 305 |
| 2000-05-16 | 315 | 315 | 310 | 310 | 6,000 | 310 |
| 2000-05-15 | 310 | 320 | 310 | 311 | 8,000 | 311 |
| 2000-05-12 | 290 | 290 | 285 | 285 | 3,000 | 285 |
| 2000-05-11 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2000-05-02 | 300 | 300 | 295 | 295 | 5,000 | 295 |
| 2000-05-01 | 295 | 297 | 295 | 297 | 2,000 | 297 |
| 2000-04-28 | 301 | 301 | 297 | 297 | 4,000 | 297 |
| 2000-04-27 | 301 | 301 | 300 | 301 | 7,000 | 301 |
| 2000-04-26 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-04-25 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2000-04-24 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2000-04-21 | 319 | 319 | 319 | 319 | 2,000 | 319 |
| 2000-04-19 | 315 | 315 | 305 | 305 | 6,000 | 305 |
| 2000-04-18 | 315 | 315 | 300 | 315 | 5,000 | 315 |
| 2000-04-17 | 305 | 305 | 300 | 305 | 4,000 | 305 |
| 2000-04-14 | 335 | 335 | 326 | 326 | 3,000 | 326 |
| 2000-04-13 | 339 | 339 | 339 | 339 | 4,000 | 339 |
| 2000-04-12 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2000-04-10 | 332 | 332 | 332 | 332 | 2,000 | 332 |
| 2000-04-07 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 2000-04-06 | 334 | 334 | 331 | 331 | 11,000 | 331 |
| 2000-04-05 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 2000-04-04 | 360 | 360 | 330 | 330 | 2,000 | 330 |
| 2000-04-03 | 365 | 365 | 360 | 360 | 7,000 | 360 |
| 2000-03-31 | 364 | 364 | 360 | 360 | 2,000 | 360 |
| 2000-03-29 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 2000-03-28 | 400 | 400 | 400 | 400 | 10,000 | 400 |
| 2000-03-27 | 372 | 410 | 372 | 400 | 24,000 | 400 |
| 2000-03-24 | 350 | 363 | 345 | 362 | 137,000 | 362 |
| 2000-03-23 | 344 | 350 | 344 | 350 | 14,000 | 350 |
| 2000-03-22 | 345 | 345 | 340 | 344 | 21,000 | 344 |
| 2000-03-21 | 335 | 335 | 331 | 335 | 12,000 | 335 |
| 2000-03-17 | 334 | 335 | 334 | 335 | 2,000 | 335 |
| 2000-03-16 | 335 | 336 | 335 | 335 | 7,000 | 335 |
| 2000-03-15 | 334 | 335 | 334 | 335 | 8,000 | 335 |
| 2000-03-14 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 2000-03-13 | 336 | 336 | 333 | 334 | 9,000 | 334 |
| 2000-03-10 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2000-03-09 | 340 | 340 | 331 | 331 | 16,000 | 331 |
| 2000-03-08 | 355 | 355 | 340 | 340 | 11,000 | 340 |
| 2000-03-07 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2000-03-06 | 340 | 350 | 340 | 350 | 8,000 | 350 |
| 2000-03-03 | 321 | 330 | 321 | 330 | 3,000 | 330 |
| 2000-03-02 | 320 | 320 | 300 | 320 | 25,000 | 320 |
| 2000-03-01 | 321 | 321 | 320 | 320 | 5,000 | 320 |
| 2000-02-29 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2000-02-28 | 320 | 320 | 320 | 320 | 6,000 | 320 |
| 2000-02-25 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2000-02-24 | 340 | 340 | 320 | 320 | 6,000 | 320 |
| 2000-02-23 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 2000-02-22 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2000-02-21 | 340 | 340 | 340 | 340 | 6,000 | 340 |
| 2000-02-18 | 370 | 370 | 340 | 340 | 28,000 | 340 |
| 2000-02-17 | 364 | 370 | 364 | 370 | 17,000 | 370 |
| 2000-02-16 | 359 | 369 | 359 | 369 | 5,000 | 369 |
| 2000-02-15 | 370 | 370 | 360 | 360 | 7,000 | 360 |
| 2000-02-14 | 370 | 370 | 345 | 365 | 148,000 | 365 |
| 2000-02-10 | 345 | 368 | 345 | 360 | 16,000 | 360 |
| 2000-02-09 | 340 | 340 | 325 | 340 | 162,000 | 340 |
| 2000-02-08 | 321 | 336 | 321 | 330 | 9,000 | 330 |
| 2000-02-07 | 310 | 315 | 310 | 315 | 7,000 | 315 |
| 2000-02-04 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 2000-02-02 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2000-01-31 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 2000-01-27 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2000-01-26 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2000-01-25 | 315 | 315 | 315 | 315 | 5,000 | 315 |
| 2000-01-24 | 305 | 315 | 305 | 315 | 3,000 | 315 |
| 2000-01-21 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2000-01-20 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2000-01-19 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 2000-01-18 | 291 | 300 | 290 | 300 | 4,000 | 300 |
| 2000-01-17 | 291 | 291 | 290 | 290 | 5,000 | 290 |
| 2000-01-13 | 280 | 281 | 280 | 281 | 3,000 | 281 |
| 2000-01-12 | 285 | 290 | 285 | 285 | 5,000 | 285 |
| 2000-01-11 | 292 | 292 | 285 | 285 | 6,000 | 285 |
| 2000-01-07 | 292 | 292 | 285 | 292 | 4,000 | 292 |
| 2000-01-06 | 292 | 292 | 292 | 292 | 2,000 | 292 |
| 2000-01-05 | 292 | 292 | 292 | 292 | 3,000 | 292 |
分割・併合履歴 ： なし
