8746 第一商品(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 279 | 280 | 271 | 280 | 1,900 | 280 |
| 2009-12-29 | 279 | 279 | 269 | 277 | 900 | 277 |
| 2009-12-28 | 285 | 285 | 285 | 285 | 8,700 | 285 |
| 2009-12-25 | 262 | 274 | 262 | 273 | 3,900 | 273 |
| 2009-12-24 | 265 | 269 | 265 | 265 | 3,500 | 265 |
| 2009-12-22 | 265 | 265 | 260 | 260 | 2,200 | 260 |
| 2009-12-21 | 265 | 265 | 261 | 265 | 400 | 265 |
| 2009-12-18 | 270 | 270 | 261 | 265 | 1,500 | 265 |
| 2009-12-17 | 265 | 266 | 265 | 266 | 3,000 | 266 |
| 2009-12-16 | 275 | 275 | 264 | 275 | 17,300 | 275 |
| 2009-12-15 | 282 | 282 | 280 | 280 | 3,100 | 280 |
| 2009-12-14 | 280 | 284 | 280 | 284 | 26,600 | 284 |
| 2009-12-11 | 260 | 274 | 251 | 265 | 5,700 | 265 |
| 2009-12-10 | 263 | 263 | 263 | 263 | 900 | 263 |
| 2009-12-09 | 263 | 263 | 255 | 263 | 7,000 | 263 |
| 2009-12-08 | 260 | 263 | 260 | 263 | 2,000 | 263 |
| 2009-12-07 | 260 | 273 | 260 | 260 | 5,100 | 260 |
| 2009-12-04 | 260 | 265 | 260 | 264 | 2,500 | 264 |
| 2009-12-03 | 253 | 260 | 245 | 260 | 5,800 | 260 |
| 2009-12-02 | 253 | 253 | 252 | 253 | 2,900 | 253 |
| 2009-12-01 | 254 | 254 | 252 | 253 | 6,100 | 253 |
| 2009-11-30 | 250 | 263 | 243 | 254 | 2,800 | 254 |
| 2009-11-27 | 257 | 262 | 240 | 245 | 17,300 | 245 |
| 2009-11-26 | 243 | 243 | 242 | 242 | 4,500 | 242 |
| 2009-11-25 | 250 | 250 | 242 | 242 | 3,600 | 242 |
| 2009-11-24 | 255 | 257 | 240 | 250 | 6,100 | 250 |
| 2009-11-20 | 255 | 259 | 252 | 252 | 3,500 | 252 |
| 2009-11-19 | 260 | 260 | 251 | 255 | 700 | 255 |
| 2009-11-18 | 265 | 265 | 255 | 255 | 5,300 | 255 |
| 2009-11-17 | 265 | 265 | 256 | 265 | 2,500 | 265 |
| 2009-11-16 | 265 | 265 | 265 | 265 | 400 | 265 |
| 2009-11-13 | 262 | 262 | 260 | 261 | 3,000 | 261 |
| 2009-11-12 | 266 | 266 | 260 | 262 | 3,800 | 262 |
| 2009-11-11 | 267 | 267 | 266 | 266 | 3,500 | 266 |
| 2009-11-10 | 274 | 274 | 263 | 267 | 9,800 | 267 |
| 2009-11-09 | 284 | 284 | 260 | 274 | 5,400 | 274 |
| 2009-11-06 | 281 | 286 | 281 | 286 | 3,000 | 286 |
| 2009-11-05 | 290 | 290 | 289 | 289 | 1,000 | 289 |
| 2009-11-04 | 290 | 290 | 290 | 290 | 500 | 290 |
| 2009-11-02 | 282 | 290 | 282 | 285 | 4,900 | 285 |
| 2009-10-30 | 290 | 290 | 290 | 290 | 100 | 290 |
| 2009-10-29 | 284 | 290 | 283 | 290 | 2,000 | 290 |
| 2009-10-28 | 290 | 290 | 282 | 286 | 800 | 286 |
| 2009-10-27 | 295 | 295 | 279 | 290 | 13,200 | 290 |
| 2009-10-26 | 286 | 291 | 282 | 290 | 2,500 | 290 |
| 2009-10-23 | 286 | 286 | 286 | 286 | 100 | 286 |
| 2009-10-22 | 290 | 290 | 285 | 285 | 1,300 | 285 |
| 2009-10-20 | 281 | 285 | 281 | 285 | 1,300 | 285 |
| 2009-10-19 | 280 | 280 | 280 | 280 | 800 | 280 |
| 2009-10-16 | 283 | 283 | 283 | 283 | 100 | 283 |
| 2009-10-15 | 295 | 295 | 281 | 281 | 1,600 | 281 |
| 2009-10-14 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2009-10-13 | 295 | 298 | 280 | 294 | 4,100 | 294 |
| 2009-10-09 | 284 | 295 | 284 | 290 | 2,600 | 290 |
| 2009-10-08 | 283 | 285 | 283 | 283 | 2,400 | 283 |
| 2009-10-07 | 290 | 298 | 290 | 295 | 4,400 | 295 |
| 2009-10-06 | 277 | 277 | 277 | 277 | 700 | 277 |
| 2009-10-05 | 280 | 280 | 277 | 277 | 1,500 | 277 |
| 2009-10-02 | 284 | 284 | 280 | 283 | 1,900 | 283 |
| 2009-10-01 | 290 | 290 | 280 | 290 | 2,700 | 290 |
| 2009-09-30 | 280 | 290 | 280 | 290 | 200 | 290 |
| 2009-09-29 | 288 | 288 | 275 | 287 | 1,000 | 287 |
| 2009-09-28 | 290 | 290 | 285 | 285 | 10,800 | 285 |
| 2009-09-25 | 286 | 286 | 280 | 285 | 4,800 | 285 |
| 2009-09-24 | 289 | 289 | 281 | 281 | 3,100 | 281 |
| 2009-09-18 | 280 | 286 | 280 | 285 | 4,500 | 285 |
| 2009-09-17 | 289 | 289 | 280 | 280 | 3,500 | 280 |
| 2009-09-16 | 285 | 285 | 280 | 285 | 2,800 | 285 |
| 2009-09-15 | 290 | 294 | 278 | 285 | 2,300 | 285 |
| 2009-09-14 | 299 | 299 | 280 | 290 | 5,700 | 290 |
| 2009-09-11 | 296 | 296 | 288 | 294 | 1,500 | 294 |
| 2009-09-10 | 289 | 298 | 282 | 298 | 8,100 | 298 |
| 2009-09-09 | 295 | 295 | 286 | 286 | 2,100 | 286 |
| 2009-09-08 | 299 | 299 | 254 | 294 | 21,000 | 294 |
| 2009-09-07 | 300 | 300 | 285 | 299 | 4,900 | 299 |
| 2009-09-04 | 298 | 310 | 289 | 300 | 3,800 | 300 |
| 2009-09-03 | 286 | 303 | 286 | 298 | 6,300 | 298 |
| 2009-09-02 | 286 | 286 | 286 | 286 | 1,500 | 286 |
| 2009-09-01 | 290 | 290 | 290 | 290 | 200 | 290 |
| 2009-08-31 | 291 | 291 | 282 | 290 | 2,600 | 290 |
| 2009-08-28 | 296 | 296 | 295 | 296 | 2,900 | 296 |
| 2009-08-27 | 299 | 299 | 290 | 298 | 9,700 | 298 |
| 2009-08-26 | 289 | 290 | 289 | 289 | 2,600 | 289 |
| 2009-08-25 | 289 | 290 | 288 | 289 | 5,400 | 289 |
| 2009-08-24 | 290 | 290 | 286 | 288 | 1,900 | 288 |
| 2009-08-21 | 280 | 280 | 274 | 280 | 3,400 | 280 |
| 2009-08-20 | 285 | 285 | 279 | 280 | 6,500 | 280 |
| 2009-08-19 | 290 | 290 | 278 | 285 | 2,900 | 285 |
| 2009-08-18 | 282 | 290 | 280 | 290 | 17,500 | 290 |
| 2009-08-17 | 287 | 287 | 283 | 285 | 17,300 | 285 |
| 2009-08-14 | 287 | 288 | 286 | 287 | 3,800 | 287 |
| 2009-08-13 | 288 | 288 | 287 | 287 | 2,600 | 287 |
| 2009-08-12 | 295 | 295 | 286 | 287 | 10,100 | 287 |
| 2009-08-11 | 291 | 291 | 285 | 290 | 9,200 | 290 |
| 2009-08-10 | 291 | 291 | 285 | 291 | 24,000 | 291 |
| 2009-08-07 | 301 | 301 | 297 | 298 | 3,600 | 298 |
| 2009-08-06 | 300 | 300 | 300 | 300 | 3,600 | 300 |
| 2009-08-05 | 303 | 303 | 299 | 299 | 2,500 | 299 |
| 2009-08-04 | 300 | 303 | 298 | 298 | 7,500 | 298 |
| 2009-08-03 | 290 | 296 | 286 | 292 | 8,500 | 292 |
| 2009-07-31 | 295 | 295 | 287 | 287 | 32,100 | 287 |
| 2009-07-30 | 292 | 294 | 292 | 294 | 4,100 | 294 |
| 2009-07-29 | 295 | 296 | 295 | 296 | 7,500 | 296 |
| 2009-07-28 | 303 | 303 | 296 | 296 | 7,800 | 296 |
| 2009-07-27 | 300 | 300 | 298 | 298 | 12,900 | 298 |
| 2009-07-24 | 300 | 300 | 288 | 290 | 16,500 | 290 |
| 2009-07-23 | 297 | 298 | 290 | 295 | 5,800 | 295 |
| 2009-07-22 | 290 | 297 | 290 | 297 | 7,500 | 297 |
| 2009-07-21 | 296 | 296 | 290 | 291 | 6,700 | 291 |
| 2009-07-17 | 290 | 295 | 287 | 295 | 3,500 | 295 |
| 2009-07-16 | 287 | 288 | 287 | 288 | 1,600 | 288 |
| 2009-07-15 | 290 | 290 | 285 | 287 | 9,900 | 287 |
| 2009-07-14 | 302 | 302 | 285 | 290 | 11,000 | 290 |
| 2009-07-13 | 314 | 314 | 311 | 311 | 1,700 | 311 |
| 2009-07-10 | 315 | 315 | 314 | 314 | 800 | 314 |
| 2009-07-09 | 310 | 314 | 299 | 314 | 12,400 | 314 |
| 2009-07-08 | 326 | 326 | 315 | 315 | 10,600 | 315 |
| 2009-07-07 | 335 | 335 | 323 | 326 | 4,900 | 326 |
| 2009-07-06 | 338 | 338 | 336 | 337 | 10,700 | 337 |
| 2009-07-03 | 320 | 332 | 320 | 323 | 68,600 | 323 |
| 2009-07-02 | 305 | 305 | 295 | 305 | 10,200 | 305 |
| 2009-07-01 | 302 | 305 | 302 | 303 | 2,800 | 303 |
| 2009-06-30 | 300 | 303 | 296 | 303 | 2,800 | 303 |
| 2009-06-29 | 306 | 306 | 300 | 300 | 14,300 | 300 |
| 2009-06-26 | 298 | 300 | 298 | 298 | 3,800 | 298 |
| 2009-06-25 | 295 | 299 | 295 | 299 | 9,200 | 299 |
| 2009-06-24 | 295 | 298 | 285 | 298 | 16,300 | 298 |
| 2009-06-23 | 297 | 297 | 290 | 295 | 7,100 | 295 |
| 2009-06-22 | 307 | 307 | 294 | 298 | 11,000 | 298 |
| 2009-06-19 | 309 | 309 | 294 | 307 | 4,400 | 307 |
| 2009-06-18 | 305 | 305 | 294 | 305 | 4,600 | 305 |
| 2009-06-17 | 308 | 308 | 292 | 305 | 33,600 | 305 |
| 2009-06-16 | 305 | 305 | 292 | 293 | 11,000 | 293 |
| 2009-06-15 | 310 | 310 | 299 | 309 | 24,200 | 309 |
| 2009-06-12 | 295 | 300 | 289 | 300 | 8,500 | 300 |
| 2009-06-11 | 295 | 295 | 280 | 295 | 7,800 | 295 |
| 2009-06-10 | 292 | 299 | 282 | 295 | 15,400 | 295 |
| 2009-06-09 | 299 | 301 | 267 | 287 | 41,700 | 287 |
| 2009-06-08 | 270 | 288 | 267 | 288 | 24,400 | 288 |
| 2009-06-05 | 270 | 270 | 266 | 270 | 14,400 | 270 |
| 2009-06-04 | 280 | 280 | 270 | 270 | 9,200 | 270 |
| 2009-06-03 | 280 | 280 | 275 | 280 | 10,400 | 280 |
| 2009-06-02 | 274 | 279 | 273 | 279 | 10,100 | 279 |
| 2009-06-01 | 270 | 275 | 259 | 270 | 12,100 | 270 |
| 2009-05-29 | 260 | 268 | 253 | 268 | 13,200 | 268 |
| 2009-05-28 | 260 | 260 | 258 | 260 | 4,700 | 260 |
| 2009-05-27 | 262 | 262 | 247 | 262 | 20,300 | 262 |
| 2009-05-26 | 245 | 247 | 245 | 247 | 7,200 | 247 |
| 2009-05-25 | 237 | 250 | 237 | 245 | 5,900 | 245 |
| 2009-05-22 | 229 | 237 | 229 | 236 | 15,500 | 236 |
| 2009-05-21 | 229 | 229 | 223 | 229 | 8,800 | 229 |
| 2009-05-20 | 240 | 240 | 220 | 230 | 17,000 | 230 |
| 2009-05-19 | 239 | 240 | 230 | 240 | 11,400 | 240 |
| 2009-05-18 | 246 | 246 | 236 | 240 | 5,500 | 240 |
| 2009-05-15 | 242 | 255 | 241 | 241 | 7,000 | 241 |
| 2009-05-14 | 242 | 243 | 238 | 243 | 2,500 | 243 |
| 2009-05-13 | 241 | 242 | 241 | 242 | 1,400 | 242 |
| 2009-05-12 | 241 | 242 | 238 | 238 | 4,300 | 238 |
| 2009-05-11 | 238 | 243 | 238 | 243 | 4,200 | 243 |
| 2009-05-08 | 244 | 244 | 234 | 243 | 12,000 | 243 |
| 2009-05-07 | 245 | 245 | 238 | 244 | 7,600 | 244 |
| 2009-05-01 | 234 | 250 | 234 | 243 | 11,800 | 243 |
| 2009-04-30 | 247 | 247 | 245 | 245 | 900 | 245 |
| 2009-04-28 | 247 | 247 | 232 | 247 | 5,500 | 247 |
| 2009-04-27 | 247 | 247 | 245 | 247 | 16,200 | 247 |
| 2009-04-24 | 231 | 234 | 231 | 232 | 2,800 | 232 |
| 2009-04-23 | 240 | 240 | 233 | 233 | 2,300 | 233 |
| 2009-04-22 | 243 | 243 | 237 | 240 | 2,500 | 240 |
| 2009-04-21 | 253 | 253 | 235 | 243 | 4,000 | 243 |
| 2009-04-20 | 253 | 253 | 253 | 253 | 300 | 253 |
| 2009-04-17 | 253 | 253 | 252 | 253 | 2,600 | 253 |
| 2009-04-16 | 253 | 253 | 242 | 253 | 3,600 | 253 |
| 2009-04-15 | 253 | 253 | 252 | 253 | 2,300 | 253 |
| 2009-04-14 | 255 | 255 | 241 | 255 | 4,000 | 255 |
| 2009-04-13 | 257 | 257 | 250 | 255 | 1,900 | 255 |
| 2009-04-10 | 257 | 257 | 256 | 257 | 900 | 257 |
| 2009-04-09 | 259 | 259 | 248 | 257 | 800 | 257 |
| 2009-04-08 | 260 | 260 | 250 | 259 | 5,800 | 259 |
| 2009-04-07 | 255 | 255 | 246 | 246 | 1,500 | 246 |
| 2009-04-06 | 263 | 263 | 245 | 255 | 7,300 | 255 |
| 2009-04-03 | 267 | 267 | 250 | 263 | 5,000 | 263 |
| 2009-04-02 | 268 | 268 | 268 | 268 | 2,200 | 268 |
| 2009-04-01 | 268 | 268 | 260 | 268 | 5,500 | 268 |
| 2009-03-31 | 268 | 268 | 268 | 268 | 200 | 268 |
| 2009-03-30 | 269 | 269 | 267 | 269 | 4,100 | 269 |
| 2009-03-27 | 275 | 275 | 270 | 270 | 10,600 | 270 |
| 2009-03-26 | 258 | 265 | 256 | 265 | 4,400 | 265 |
| 2009-03-25 | 265 | 268 | 260 | 268 | 11,200 | 268 |
| 2009-03-24 | 276 | 276 | 264 | 265 | 8,100 | 265 |
| 2009-03-23 | 274 | 277 | 262 | 276 | 11,900 | 276 |
| 2009-03-19 | 274 | 274 | 261 | 274 | 12,300 | 274 |
| 2009-03-18 | 261 | 274 | 260 | 274 | 12,900 | 274 |
| 2009-03-17 | 261 | 261 | 260 | 261 | 3,100 | 261 |
| 2009-03-16 | 265 | 265 | 245 | 260 | 14,400 | 260 |
| 2009-03-13 | 255 | 265 | 255 | 265 | 12,600 | 265 |
| 2009-03-12 | 255 | 255 | 255 | 255 | 3,400 | 255 |
| 2009-03-11 | 255 | 255 | 254 | 255 | 6,900 | 255 |
| 2009-03-10 | 251 | 260 | 251 | 252 | 8,700 | 252 |
| 2009-03-09 | 251 | 251 | 236 | 248 | 5,000 | 248 |
| 2009-03-06 | 252 | 252 | 242 | 251 | 3,200 | 251 |
| 2009-03-05 | 250 | 250 | 240 | 250 | 4,900 | 250 |
| 2009-03-04 | 241 | 251 | 241 | 251 | 7,300 | 251 |
| 2009-03-03 | 242 | 242 | 242 | 242 | 3,200 | 242 |
| 2009-03-02 | 234 | 242 | 234 | 242 | 5,400 | 242 |
| 2009-02-27 | 213 | 238 | 211 | 234 | 31,900 | 234 |
| 2009-02-26 | 213 | 213 | 210 | 213 | 18,300 | 213 |
| 2009-02-25 | 213 | 213 | 208 | 213 | 13,500 | 213 |
| 2009-02-24 | 213 | 213 | 207 | 213 | 11,400 | 213 |
| 2009-02-23 | 213 | 213 | 207 | 213 | 2,500 | 213 |
| 2009-02-20 | 213 | 213 | 208 | 213 | 4,200 | 213 |
| 2009-02-19 | 215 | 215 | 210 | 213 | 7,800 | 213 |
| 2009-02-18 | 215 | 215 | 205 | 215 | 3,100 | 215 |
| 2009-02-17 | 221 | 221 | 209 | 215 | 27,300 | 215 |
| 2009-02-16 | 221 | 221 | 212 | 221 | 5,800 | 221 |
| 2009-02-13 | 228 | 228 | 220 | 221 | 8,200 | 221 |
| 2009-02-12 | 228 | 228 | 225 | 228 | 1,700 | 228 |
| 2009-02-10 | 235 | 235 | 228 | 228 | 3,200 | 228 |
| 2009-02-09 | 248 | 248 | 220 | 235 | 13,700 | 235 |
| 2009-02-06 | 250 | 250 | 248 | 249 | 4,400 | 249 |
| 2009-02-05 | 255 | 260 | 248 | 250 | 13,100 | 250 |
| 2009-02-04 | 263 | 263 | 250 | 263 | 6,100 | 263 |
| 2009-02-03 | 268 | 268 | 252 | 264 | 10,400 | 264 |
| 2009-02-02 | 270 | 270 | 260 | 268 | 1,600 | 268 |
| 2009-01-30 | 270 | 270 | 260 | 270 | 2,400 | 270 |
| 2009-01-29 | 270 | 270 | 270 | 270 | 10,300 | 270 |
| 2009-01-28 | 267 | 270 | 260 | 270 | 3,900 | 270 |
| 2009-01-27 | 271 | 271 | 261 | 269 | 13,100 | 269 |
| 2009-01-26 | 271 | 271 | 260 | 269 | 7,000 | 269 |
| 2009-01-23 | 272 | 272 | 270 | 271 | 1,600 | 271 |
| 2009-01-22 | 272 | 272 | 272 | 272 | 18,800 | 272 |
| 2009-01-21 | 263 | 272 | 257 | 272 | 3,200 | 272 |
| 2009-01-20 | 276 | 276 | 263 | 263 | 600 | 263 |
| 2009-01-19 | 274 | 279 | 274 | 277 | 1,400 | 277 |
| 2009-01-16 | 264 | 264 | 257 | 264 | 4,000 | 264 |
| 2009-01-15 | 267 | 267 | 260 | 264 | 5,400 | 264 |
| 2009-01-14 | 267 | 267 | 266 | 267 | 4,800 | 267 |
| 2009-01-13 | 273 | 273 | 255 | 267 | 5,900 | 267 |
| 2009-01-09 | 277 | 277 | 270 | 273 | 44,500 | 273 |
| 2009-01-08 | 287 | 287 | 274 | 277 | 3,800 | 277 |
| 2009-01-07 | 286 | 288 | 276 | 288 | 14,200 | 288 |
| 2009-01-06 | 284 | 289 | 277 | 286 | 15,600 | 286 |
| 2009-01-05 | 275 | 289 | 265 | 289 | 10,100 | 289 |
分割・併合履歴 ： なし
