8746 第一商品(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 404 | 406 | 403 | 403 | 18,000 | 403 |
| 2015-12-29 | 404 | 406 | 403 | 404 | 20,100 | 404 |
| 2015-12-28 | 399 | 405 | 399 | 404 | 27,100 | 404 |
| 2015-12-25 | 400 | 404 | 398 | 400 | 63,500 | 400 |
| 2015-12-24 | 400 | 405 | 400 | 401 | 48,800 | 401 |
| 2015-12-22 | 405 | 407 | 400 | 401 | 90,000 | 401 |
| 2015-12-21 | 405 | 410 | 400 | 404 | 128,700 | 404 |
| 2015-12-18 | 408 | 408 | 405 | 405 | 34,000 | 405 |
| 2015-12-17 | 407 | 409 | 405 | 407 | 43,800 | 407 |
| 2015-12-16 | 410 | 410 | 405 | 407 | 21,300 | 407 |
| 2015-12-15 | 408 | 409 | 404 | 408 | 26,000 | 408 |
| 2015-12-14 | 411 | 411 | 406 | 409 | 28,300 | 409 |
| 2015-12-11 | 410 | 410 | 402 | 406 | 45,300 | 406 |
| 2015-12-10 | 406 | 409 | 405 | 405 | 29,900 | 405 |
| 2015-12-09 | 408 | 410 | 407 | 407 | 11,400 | 407 |
| 2015-12-08 | 411 | 411 | 408 | 408 | 16,900 | 408 |
| 2015-12-07 | 408 | 411 | 408 | 411 | 26,200 | 411 |
| 2015-12-04 | 410 | 410 | 405 | 405 | 110,800 | 405 |
| 2015-12-03 | 412 | 412 | 409 | 410 | 22,600 | 410 |
| 2015-12-02 | 412 | 412 | 410 | 412 | 33,200 | 412 |
| 2015-12-01 | 410 | 411 | 409 | 410 | 12,500 | 410 |
| 2015-11-30 | 410 | 412 | 407 | 409 | 50,000 | 409 |
| 2015-11-27 | 415 | 415 | 408 | 412 | 35,300 | 412 |
| 2015-11-26 | 409 | 412 | 409 | 412 | 14,600 | 412 |
| 2015-11-25 | 410 | 411 | 408 | 409 | 20,000 | 409 |
| 2015-11-24 | 410 | 412 | 409 | 411 | 19,500 | 411 |
| 2015-11-20 | 409 | 410 | 406 | 408 | 18,500 | 408 |
| 2015-11-19 | 408 | 413 | 407 | 408 | 33,400 | 408 |
| 2015-11-18 | 410 | 412 | 407 | 408 | 23,200 | 408 |
| 2015-11-17 | 410 | 410 | 409 | 410 | 17,600 | 410 |
| 2015-11-16 | 407 | 410 | 407 | 409 | 17,600 | 409 |
| 2015-11-13 | 411 | 411 | 407 | 407 | 22,000 | 407 |
| 2015-11-12 | 410 | 413 | 410 | 411 | 3,700 | 411 |
| 2015-11-11 | 408 | 415 | 407 | 409 | 34,100 | 409 |
| 2015-11-10 | 412 | 415 | 408 | 409 | 32,200 | 409 |
| 2015-11-09 | 415 | 415 | 411 | 412 | 22,100 | 412 |
| 2015-11-06 | 411 | 411 | 402 | 406 | 77,400 | 406 |
| 2015-11-05 | 414 | 414 | 412 | 413 | 14,200 | 413 |
| 2015-11-04 | 415 | 416 | 412 | 413 | 10,700 | 413 |
| 2015-11-02 | 412 | 415 | 410 | 411 | 11,300 | 411 |
| 2015-10-30 | 409 | 415 | 409 | 412 | 7,300 | 412 |
| 2015-10-29 | 417 | 418 | 409 | 409 | 24,800 | 409 |
| 2015-10-28 | 413 | 415 | 410 | 411 | 29,700 | 411 |
| 2015-10-27 | 408 | 412 | 408 | 412 | 26,700 | 412 |
| 2015-10-26 | 410 | 412 | 409 | 409 | 19,100 | 409 |
| 2015-10-23 | 410 | 410 | 407 | 408 | 24,700 | 408 |
| 2015-10-22 | 409 | 409 | 407 | 409 | 13,800 | 409 |
| 2015-10-21 | 406 | 409 | 406 | 408 | 17,100 | 408 |
| 2015-10-20 | 410 | 410 | 407 | 407 | 6,500 | 407 |
| 2015-10-19 | 409 | 412 | 406 | 409 | 17,600 | 409 |
| 2015-10-16 | 414 | 414 | 407 | 408 | 15,300 | 408 |
| 2015-10-15 | 406 | 412 | 406 | 409 | 11,200 | 409 |
| 2015-10-14 | 411 | 413 | 405 | 407 | 46,100 | 407 |
| 2015-10-13 | 415 | 415 | 410 | 412 | 50,600 | 412 |
| 2015-10-09 | 418 | 418 | 410 | 415 | 39,900 | 415 |
| 2015-10-08 | 418 | 419 | 415 | 417 | 7,400 | 417 |
| 2015-10-07 | 417 | 417 | 414 | 417 | 6,600 | 417 |
| 2015-10-06 | 416 | 417 | 413 | 415 | 8,600 | 415 |
| 2015-10-05 | 410 | 417 | 409 | 415 | 29,400 | 415 |
| 2015-10-02 | 417 | 419 | 408 | 412 | 19,400 | 412 |
| 2015-10-01 | 411 | 417 | 411 | 414 | 5,600 | 414 |
| 2015-09-30 | 415 | 415 | 408 | 409 | 4,300 | 409 |
| 2015-09-29 | 423 | 424 | 402 | 406 | 38,300 | 406 |
| 2015-09-28 | 420 | 423 | 413 | 416 | 10,400 | 416 |
| 2015-09-25 | 416 | 417 | 410 | 415 | 17,700 | 415 |
| 2015-09-24 | 425 | 425 | 410 | 416 | 29,800 | 416 |
| 2015-09-18 | 429 | 429 | 419 | 424 | 14,700 | 424 |
| 2015-09-17 | 420 | 426 | 418 | 421 | 27,900 | 421 |
| 2015-09-16 | 430 | 430 | 422 | 423 | 5,500 | 423 |
| 2015-09-15 | 432 | 432 | 422 | 426 | 7,900 | 426 |
| 2015-09-14 | 425 | 427 | 421 | 422 | 19,000 | 422 |
| 2015-09-11 | 427 | 427 | 420 | 425 | 9,900 | 425 |
| 2015-09-10 | 426 | 426 | 414 | 420 | 10,900 | 420 |
| 2015-09-09 | 411 | 426 | 411 | 422 | 15,500 | 422 |
| 2015-09-08 | 420 | 420 | 410 | 410 | 18,500 | 410 |
| 2015-09-07 | 415 | 415 | 408 | 413 | 41,800 | 413 |
| 2015-09-04 | 443 | 443 | 418 | 422 | 34,700 | 422 |
| 2015-09-03 | 437 | 444 | 437 | 437 | 12,600 | 437 |
| 2015-09-02 | 430 | 444 | 430 | 437 | 15,300 | 437 |
| 2015-09-01 | 443 | 450 | 438 | 444 | 13,200 | 444 |
| 2015-08-31 | 448 | 448 | 441 | 447 | 15,800 | 447 |
| 2015-08-28 | 450 | 457 | 445 | 449 | 27,100 | 449 |
| 2015-08-27 | 441 | 465 | 441 | 444 | 21,900 | 444 |
| 2015-08-26 | 430 | 433 | 421 | 433 | 33,900 | 433 |
| 2015-08-25 | 416 | 446 | 401 | 423 | 76,300 | 423 |
| 2015-08-24 | 450 | 453 | 418 | 430 | 76,100 | 430 |
| 2015-08-21 | 460 | 465 | 457 | 457 | 57,500 | 457 |
| 2015-08-20 | 463 | 469 | 463 | 465 | 15,400 | 465 |
| 2015-08-19 | 469 | 472 | 463 | 463 | 14,300 | 463 |
| 2015-08-18 | 467 | 470 | 466 | 468 | 15,300 | 468 |
| 2015-08-17 | 470 | 471 | 462 | 467 | 95,300 | 467 |
| 2015-08-14 | 484 | 487 | 476 | 483 | 31,900 | 483 |
| 2015-08-13 | 476 | 486 | 476 | 485 | 18,000 | 485 |
| 2015-08-12 | 480 | 483 | 476 | 476 | 12,500 | 476 |
| 2015-08-11 | 476 | 483 | 476 | 478 | 15,000 | 478 |
| 2015-08-10 | 476 | 477 | 474 | 474 | 13,000 | 474 |
| 2015-08-07 | 472 | 475 | 471 | 475 | 12,500 | 475 |
| 2015-08-06 | 476 | 479 | 473 | 473 | 12,000 | 473 |
| 2015-08-05 | 475 | 479 | 473 | 476 | 40,200 | 476 |
| 2015-08-04 | 480 | 480 | 475 | 476 | 4,900 | 476 |
| 2015-08-03 | 479 | 482 | 477 | 480 | 6,900 | 480 |
| 2015-07-31 | 479 | 486 | 475 | 478 | 9,300 | 478 |
| 2015-07-30 | 478 | 486 | 471 | 479 | 19,000 | 479 |
| 2015-07-29 | 476 | 483 | 474 | 479 | 8,600 | 479 |
| 2015-07-28 | 471 | 478 | 470 | 476 | 15,300 | 476 |
| 2015-07-27 | 479 | 480 | 470 | 471 | 30,100 | 471 |
| 2015-07-24 | 481 | 483 | 475 | 477 | 13,600 | 477 |
| 2015-07-23 | 482 | 485 | 481 | 481 | 8,100 | 481 |
| 2015-07-22 | 487 | 489 | 479 | 482 | 15,200 | 482 |
| 2015-07-21 | 489 | 493 | 483 | 490 | 18,200 | 490 |
| 2015-07-17 | 490 | 495 | 485 | 489 | 17,800 | 489 |
| 2015-07-16 | 488 | 490 | 483 | 490 | 15,600 | 490 |
| 2015-07-15 | 487 | 487 | 480 | 480 | 18,400 | 480 |
| 2015-07-14 | 479 | 488 | 475 | 487 | 22,300 | 487 |
| 2015-07-13 | 475 | 477 | 470 | 477 | 5,100 | 477 |
| 2015-07-10 | 467 | 477 | 467 | 469 | 15,200 | 469 |
| 2015-07-09 | 468 | 473 | 455 | 472 | 38,200 | 472 |
| 2015-07-08 | 488 | 488 | 470 | 470 | 37,600 | 470 |
| 2015-07-07 | 487 | 495 | 484 | 484 | 17,300 | 484 |
| 2015-07-06 | 491 | 491 | 483 | 487 | 20,900 | 487 |
| 2015-07-03 | 499 | 500 | 488 | 491 | 53,700 | 491 |
| 2015-07-02 | 494 | 494 | 491 | 494 | 6,200 | 494 |
| 2015-07-01 | 486 | 494 | 485 | 493 | 12,600 | 493 |
| 2015-06-30 | 476 | 486 | 476 | 482 | 31,300 | 482 |
| 2015-06-29 | 486 | 488 | 468 | 484 | 68,900 | 484 |
| 2015-06-26 | 494 | 494 | 490 | 492 | 12,800 | 492 |
| 2015-06-25 | 494 | 497 | 492 | 493 | 7,400 | 493 |
| 2015-06-24 | 492 | 495 | 490 | 495 | 12,000 | 495 |
| 2015-06-23 | 495 | 496 | 490 | 490 | 11,500 | 490 |
| 2015-06-22 | 485 | 494 | 484 | 490 | 14,000 | 490 |
| 2015-06-19 | 482 | 485 | 480 | 485 | 28,900 | 485 |
| 2015-06-18 | 491 | 492 | 482 | 485 | 33,600 | 485 |
| 2015-06-17 | 499 | 500 | 492 | 492 | 22,800 | 492 |
| 2015-06-16 | 496 | 496 | 489 | 494 | 13,100 | 494 |
| 2015-06-15 | 490 | 497 | 490 | 491 | 25,100 | 491 |
| 2015-06-12 | 493 | 499 | 486 | 492 | 77,400 | 492 |
| 2015-06-11 | 504 | 504 | 499 | 503 | 16,500 | 503 |
| 2015-06-10 | 497 | 505 | 497 | 501 | 24,700 | 501 |
| 2015-06-09 | 503 | 503 | 498 | 498 | 26,000 | 498 |
| 2015-06-08 | 501 | 505 | 499 | 505 | 22,400 | 505 |
| 2015-06-05 | 499 | 502 | 497 | 499 | 14,800 | 499 |
| 2015-06-04 | 498 | 503 | 498 | 499 | 22,000 | 499 |
| 2015-06-03 | 498 | 503 | 497 | 501 | 14,200 | 501 |
| 2015-06-02 | 499 | 503 | 498 | 499 | 16,700 | 499 |
| 2015-06-01 | 499 | 499 | 493 | 497 | 30,400 | 497 |
| 2015-05-29 | 498 | 502 | 497 | 499 | 19,900 | 499 |
| 2015-05-28 | 503 | 505 | 499 | 499 | 47,400 | 499 |
| 2015-05-27 | 502 | 505 | 495 | 502 | 43,500 | 502 |
| 2015-05-26 | 494 | 498 | 491 | 497 | 21,700 | 497 |
| 2015-05-25 | 488 | 494 | 488 | 493 | 24,900 | 493 |
| 2015-05-22 | 490 | 492 | 486 | 488 | 12,800 | 488 |
| 2015-05-21 | 491 | 492 | 486 | 487 | 22,200 | 487 |
| 2015-05-20 | 481 | 487 | 481 | 485 | 32,500 | 485 |
| 2015-05-19 | 487 | 493 | 481 | 483 | 35,400 | 483 |
| 2015-05-18 | 480 | 487 | 478 | 483 | 46,800 | 483 |
| 2015-05-15 | 484 | 490 | 473 | 476 | 61,300 | 476 |
| 2015-05-14 | 495 | 495 | 487 | 488 | 29,800 | 488 |
| 2015-05-13 | 504 | 504 | 486 | 498 | 51,000 | 498 |
| 2015-05-12 | 499 | 515 | 495 | 504 | 86,800 | 504 |
| 2015-05-11 | 547 | 547 | 492 | 500 | 1,155,000 | 500 |
| 2015-05-08 | 463 | 467 | 458 | 467 | 30,500 | 467 |
| 2015-05-07 | 455 | 458 | 455 | 456 | 30,100 | 456 |
| 2015-05-01 | 462 | 464 | 460 | 463 | 21,500 | 463 |
| 2015-04-30 | 466 | 466 | 462 | 464 | 23,800 | 464 |
| 2015-04-28 | 466 | 468 | 466 | 466 | 3,800 | 466 |
| 2015-04-27 | 470 | 470 | 465 | 465 | 23,300 | 465 |
| 2015-04-24 | 465 | 469 | 465 | 467 | 69,500 | 467 |
| 2015-04-23 | 470 | 470 | 467 | 467 | 8,800 | 467 |
| 2015-04-22 | 466 | 470 | 464 | 467 | 13,800 | 467 |
| 2015-04-21 | 469 | 470 | 465 | 468 | 6,700 | 468 |
| 2015-04-20 | 470 | 470 | 464 | 464 | 25,400 | 464 |
| 2015-04-17 | 466 | 468 | 465 | 467 | 23,800 | 467 |
| 2015-04-16 | 465 | 471 | 464 | 466 | 16,600 | 466 |
| 2015-04-15 | 469 | 471 | 465 | 468 | 21,700 | 468 |
| 2015-04-14 | 467 | 470 | 467 | 470 | 15,700 | 470 |
| 2015-04-13 | 472 | 472 | 466 | 467 | 13,800 | 467 |
| 2015-04-10 | 467 | 470 | 466 | 469 | 29,300 | 469 |
| 2015-04-09 | 472 | 472 | 467 | 467 | 59,400 | 467 |
| 2015-04-08 | 470 | 474 | 470 | 473 | 55,700 | 473 |
| 2015-04-07 | 472 | 472 | 467 | 470 | 11,800 | 470 |
| 2015-04-06 | 469 | 469 | 462 | 466 | 20,500 | 466 |
| 2015-04-03 | 470 | 472 | 459 | 469 | 21,700 | 469 |
| 2015-04-02 | 459 | 468 | 459 | 468 | 12,700 | 468 |
| 2015-04-01 | 462 | 463 | 458 | 459 | 21,900 | 459 |
| 2015-03-31 | 468 | 469 | 460 | 465 | 43,800 | 465 |
| 2015-03-30 | 470 | 474 | 465 | 468 | 38,200 | 468 |
| 2015-03-27 | 483 | 492 | 478 | 478 | 126,900 | 478 |
| 2015-03-26 | 511 | 520 | 510 | 517 | 128,100 | 517 |
| 2015-03-25 | 526 | 526 | 508 | 517 | 142,800 | 517 |
| 2015-03-24 | 525 | 528 | 521 | 521 | 73,900 | 521 |
| 2015-03-23 | 520 | 525 | 518 | 525 | 68,100 | 525 |
| 2015-03-20 | 508 | 520 | 506 | 519 | 116,000 | 519 |
| 2015-03-19 | 505 | 507 | 498 | 506 | 52,000 | 506 |
| 2015-03-18 | 497 | 506 | 497 | 505 | 42,100 | 505 |
| 2015-03-17 | 495 | 501 | 494 | 500 | 68,300 | 500 |
| 2015-03-16 | 492 | 494 | 490 | 493 | 60,700 | 493 |
| 2015-03-13 | 490 | 492 | 487 | 489 | 26,800 | 489 |
| 2015-03-12 | 490 | 490 | 485 | 488 | 29,400 | 488 |
| 2015-03-11 | 481 | 489 | 481 | 488 | 12,600 | 488 |
| 2015-03-10 | 489 | 493 | 481 | 483 | 30,300 | 483 |
| 2015-03-09 | 490 | 490 | 482 | 483 | 39,800 | 483 |
| 2015-03-06 | 488 | 490 | 485 | 488 | 28,500 | 488 |
| 2015-03-05 | 484 | 493 | 484 | 489 | 10,500 | 489 |
| 2015-03-04 | 493 | 493 | 485 | 487 | 19,000 | 487 |
| 2015-03-03 | 490 | 494 | 486 | 492 | 25,800 | 492 |
| 2015-03-02 | 485 | 493 | 484 | 490 | 45,200 | 490 |
| 2015-02-27 | 482 | 484 | 481 | 483 | 38,600 | 483 |
| 2015-02-26 | 480 | 482 | 479 | 481 | 26,000 | 481 |
| 2015-02-25 | 479 | 482 | 476 | 478 | 29,600 | 478 |
| 2015-02-24 | 476 | 478 | 475 | 476 | 13,800 | 476 |
| 2015-02-23 | 476 | 477 | 475 | 476 | 21,700 | 476 |
| 2015-02-20 | 474 | 474 | 472 | 474 | 11,700 | 474 |
| 2015-02-19 | 474 | 475 | 472 | 474 | 17,700 | 474 |
| 2015-02-18 | 473 | 475 | 472 | 473 | 12,000 | 473 |
| 2015-02-17 | 471 | 475 | 467 | 470 | 27,800 | 470 |
| 2015-02-16 | 474 | 476 | 468 | 471 | 36,100 | 471 |
| 2015-02-13 | 458 | 467 | 457 | 467 | 46,100 | 467 |
| 2015-02-12 | 458 | 458 | 453 | 456 | 18,000 | 456 |
| 2015-02-10 | 455 | 458 | 453 | 458 | 6,800 | 458 |
| 2015-02-09 | 455 | 457 | 452 | 456 | 11,700 | 456 |
| 2015-02-06 | 459 | 459 | 452 | 455 | 8,400 | 455 |
| 2015-02-05 | 454 | 457 | 450 | 451 | 10,500 | 451 |
| 2015-02-04 | 455 | 455 | 448 | 454 | 21,400 | 454 |
| 2015-02-03 | 458 | 458 | 450 | 455 | 14,600 | 455 |
| 2015-02-02 | 457 | 457 | 452 | 456 | 10,500 | 456 |
| 2015-01-30 | 455 | 455 | 450 | 454 | 12,400 | 454 |
| 2015-01-29 | 451 | 457 | 450 | 451 | 14,700 | 451 |
| 2015-01-28 | 457 | 459 | 450 | 454 | 11,700 | 454 |
| 2015-01-27 | 458 | 461 | 449 | 451 | 29,200 | 451 |
| 2015-01-26 | 449 | 455 | 446 | 453 | 11,200 | 453 |
| 2015-01-23 | 456 | 470 | 444 | 449 | 92,300 | 449 |
| 2015-01-22 | 449 | 452 | 448 | 449 | 7,900 | 449 |
| 2015-01-21 | 448 | 453 | 447 | 452 | 32,900 | 452 |
| 2015-01-20 | 445 | 449 | 444 | 446 | 15,700 | 446 |
| 2015-01-19 | 440 | 443 | 440 | 443 | 6,800 | 443 |
| 2015-01-16 | 440 | 441 | 437 | 440 | 29,900 | 440 |
| 2015-01-15 | 436 | 440 | 436 | 440 | 12,200 | 440 |
| 2015-01-14 | 443 | 445 | 437 | 440 | 28,200 | 440 |
| 2015-01-13 | 440 | 441 | 438 | 440 | 13,600 | 440 |
| 2015-01-09 | 446 | 446 | 441 | 441 | 26,400 | 441 |
| 2015-01-08 | 444 | 446 | 441 | 442 | 15,700 | 442 |
| 2015-01-07 | 441 | 445 | 438 | 444 | 16,500 | 444 |
| 2015-01-06 | 440 | 442 | 437 | 437 | 22,700 | 437 |
| 2015-01-05 | 442 | 446 | 440 | 444 | 11,100 | 444 |
分割・併合履歴 ： なし
