第一興商(7458)の株価時系列情報
第一興商(7458)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1995/12/29 | 13,100 | 13,300 | 13,000 | 13,300 | 13,400 |
| 1995/12/28 | 13,000 | 13,100 | 12,800 | 13,100 | 25,300 |
| 1995/12/27 | 13,200 | 13,300 | 13,000 | 13,000 | 44,300 |
| 1995/12/26 | 13,100 | 13,300 | 13,000 | 13,000 | 40,800 |
| 1995/12/25 | 13,100 | 13,200 | 13,000 | 13,100 | 40,800 |
| 1995/12/22 | 13,400 | 13,400 | 13,100 | 13,300 | 24,800 |
| 1995/12/21 | 13,400 | 13,500 | 13,300 | 13,400 | 22,200 |
| 1995/12/20 | 13,500 | 13,600 | 13,300 | 13,300 | 28,500 |
| 1995/12/19 | 13,200 | 13,500 | 13,200 | 13,500 | 27,700 |
| 1995/12/18 | 13,200 | 13,400 | 13,000 | 13,400 | 25,200 |
| 1995/12/15 | 13,300 | 13,400 | 13,100 | 13,200 | 28,900 |
| 1995/12/14 | 13,400 | 13,500 | 13,200 | 13,500 | 34,400 |
| 1995/12/13 | 13,600 | 13,700 | 13,300 | 13,300 | 51,100 |
| 1995/12/12 | 13,700 | 13,800 | 13,100 | 13,400 | 98,300 |
| 1995/12/11 | 13,200 | 13,200 | 13,000 | 13,100 | 21,300 |
| 1995/12/08 | 13,200 | 13,300 | 13,000 | 13,300 | 26,200 |
| 1995/12/07 | 13,000 | 13,200 | 12,800 | 13,200 | 29,000 |
| 1995/12/06 | 12,900 | 13,200 | 12,800 | 13,200 | 36,200 |
| 1995/12/05 | 13,100 | 13,100 | 12,800 | 13,100 | 27,200 |
| 1995/12/04 | 13,300 | 13,300 | 13,000 | 13,200 | 20,400 |
| 1995/12/01 | 13,400 | 13,400 | 13,100 | 13,400 | 46,500 |
| 1995/11/30 | 13,300 | 13,300 | 12,800 | 13,200 | 23,400 |
| 1995/11/29 | 13,400 | 13,500 | 12,900 | 12,900 | 42,600 |
| 1995/11/28 | 13,000 | 13,400 | 13,000 | 13,300 | 111,200 |
| 1995/11/27 | 12,600 | 13,000 | 12,400 | 12,700 | 85,300 |
| 1995/11/24 | 12,100 | 12,700 | 11,700 | 12,600 | 159,700 |
| 1995/11/22 | 13,000 | 13,000 | 12,500 | 12,600 | 75,700 |
| 1995/11/21 | 14,100 | 14,100 | 13,100 | 13,200 | 47,800 |
| 1995/11/20 | 14,100 | 14,500 | 13,800 | 14,000 | 27,200 |
| 1995/11/17 | 14,100 | 14,500 | 13,900 | 14,500 | 47,600 |
| 1995/11/16 | 14,200 | 14,300 | 13,600 | 13,900 | 96,900 |
| 1995/11/15 | 14,700 | 14,700 | 14,300 | 14,400 | 32,500 |
| 1995/11/14 | 14,600 | 14,800 | 14,300 | 14,800 | 70,500 |
| 1995/11/13 | 14,800 | 14,900 | 14,500 | 14,600 | 29,900 |
| 1995/11/10 | 14,900 | 14,900 | 14,700 | 14,900 | 35,900 |
| 1995/11/09 | 15,100 | 15,200 | 14,700 | 14,900 | 51,000 |
| 1995/11/08 | 15,200 | 15,300 | 14,900 | 15,200 | 41,800 |
| 1995/11/07 | 15,300 | 15,300 | 15,000 | 15,300 | 60,500 |
| 1995/11/06 | 15,400 | 15,600 | 15,200 | 15,300 | 40,700 |
| 1995/11/02 | 15,700 | 15,800 | 15,500 | 15,600 | 93,900 |
| 1995/11/01 | 15,200 | 15,800 | 15,100 | 15,700 | 202,600 |
| 1995/10/31 | 15,100 | 15,400 | 14,800 | 15,400 | 63,800 |
| 1995/10/30 | 15,100 | 15,300 | 14,800 | 15,000 | 48,400 |
| 1995/10/27 | 15,900 | 15,900 | 15,200 | 15,500 | 201,900 |
| 1995/10/26 | 14,900 | 16,000 | 14,800 | 15,800 | 289,500 |
| 1995/10/25 | 14,500 | 14,900 | 14,400 | 14,900 | 297,700 |
| 1995/10/24 | 14,800 | 15,200 | 14,300 | 15,000 | 125,500 |
| 1995/10/23 | 15,000 | 15,100 | 14,700 | 15,000 | 52,600 |
| 1995/10/20 | 15,100 | 15,300 | 14,800 | 15,300 | 92,900 |
| 1995/10/19 | 15,700 | 15,700 | 15,100 | 15,300 | 54,900 |
| 1995/10/18 | 15,700 | 15,700 | 15,400 | 15,700 | 66,000 |
| 1995/10/17 | 16,000 | 16,100 | 15,400 | 15,900 | 89,900 |
| 1995/10/16 | 16,100 | 16,400 | 15,800 | 16,000 | 173,200 |
| 1995/10/13 | 15,500 | 16,100 | 15,500 | 15,700 | 246,800 |
| 1995/10/12 | 15,000 | 15,500 | 14,700 | 15,200 | 114,300 |
| 1995/10/11 | 15,500 | 15,600 | 14,800 | 15,000 | 80,600 |
| 1995/10/09 | 15,600 | 15,900 | 15,500 | 15,700 | 53,900 |
| 1995/10/06 | 16,200 | 16,200 | 15,300 | 15,600 | 174,300 |
| 1995/10/05 | 15,900 | 16,300 | 15,600 | 16,300 | 343,200 |
| 1995/10/04 | 16,200 | 16,300 | 15,500 | 15,500 | 198,900 |
| 1995/10/03 | 16,000 | 16,500 | 16,000 | 16,200 | 245,500 |
| 1995/10/02 | 16,500 | 16,600 | 16,000 | 16,200 | 533,900 |
| 1995/09/29 | 16,600 | 17,000 | 16,300 | 16,500 | 483,200 |
| 1995/09/28 | 15,800 | 16,700 | 15,600 | 16,600 | 512,900 |
| 1995/09/27 | 16,300 | 16,800 | 15,600 | 15,600 | 1,039,000 |
| 1995/09/26 | 14,200 | 16,000 | 14,100 | 16,000 | 1,299,700 |
| 1995/09/25 | 14,000 | 14,300 | 13,700 | 14,000 | 230,500 |
| 1995/09/22 | 13,300 | 14,200 | 12,600 | 14,000 | 607,100 |
| 1995/09/21 | 13,500 | 14,800 | 13,300 | 13,400 | 1,300,600 |
| 1995/09/20 | 11,700 | 13,300 | 11,600 | 13,300 | 1,321,100 |
| 1995/09/19 | 11,300 | 11,300 | 11,300 | 11,300 | 1,593,600 |