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 |
|---|---|---|---|---|---|
| 1996/12/30 | 7,010 | 7,100 | 6,980 | 7,050 | 38,200 |
| 1996/12/27 | 6,940 | 7,050 | 6,860 | 6,980 | 13,300 |
| 1996/12/26 | 6,880 | 7,000 | 6,860 | 6,940 | 32,600 |
| 1996/12/25 | 6,900 | 7,000 | 6,810 | 6,860 | 33,800 |
| 1996/12/24 | 7,390 | 7,390 | 6,900 | 6,900 | 26,400 |
| 1996/12/20 | 7,750 | 7,750 | 7,270 | 7,450 | 23,300 |
| 1996/12/19 | 7,800 | 7,900 | 7,750 | 7,750 | 12,300 |
| 1996/12/18 | 8,120 | 8,150 | 7,850 | 7,850 | 17,000 |
| 1996/12/17 | 8,440 | 8,440 | 8,090 | 8,090 | 14,100 |
| 1996/12/16 | 8,550 | 8,610 | 8,450 | 8,500 | 12,600 |
| 1996/12/13 | 8,650 | 8,700 | 8,550 | 8,600 | 8,400 |
| 1996/12/12 | 8,790 | 8,800 | 8,640 | 8,650 | 4,600 |
| 1996/12/11 | 8,780 | 8,850 | 8,700 | 8,800 | 16,300 |
| 1996/12/10 | 8,560 | 9,000 | 8,460 | 8,900 | 25,900 |
| 1996/12/09 | 8,550 | 8,560 | 8,400 | 8,460 | 20,900 |
| 1996/12/06 | 8,510 | 8,570 | 8,400 | 8,550 | 13,000 |
| 1996/12/05 | 8,800 | 8,800 | 8,500 | 8,510 | 9,300 |
| 1996/12/04 | 8,400 | 8,650 | 8,310 | 8,650 | 56,000 |
| 1996/12/03 | 8,200 | 8,400 | 8,200 | 8,310 | 9,400 |
| 1996/12/02 | 8,400 | 8,400 | 8,100 | 8,200 | 15,400 |
| 1996/11/29 | 8,000 | 8,800 | 8,000 | 8,500 | 18,900 |
| 1996/11/28 | 8,200 | 8,200 | 8,010 | 8,050 | 30,500 |
| 1996/11/27 | 8,690 | 8,690 | 8,200 | 8,250 | 25,200 |
| 1996/11/26 | 9,050 | 9,070 | 8,600 | 8,700 | 63,400 |
| 1996/11/25 | 9,280 | 9,280 | 9,010 | 9,070 | 17,300 |
| 1996/11/22 | 9,280 | 9,280 | 9,050 | 9,280 | 39,000 |
| 1996/11/21 | 9,480 | 9,480 | 9,000 | 9,290 | 44,800 |
| 1996/11/20 | 9,730 | 9,750 | 9,510 | 9,630 | 15,800 |
| 1996/11/19 | 9,890 | 9,890 | 9,730 | 9,790 | 5,100 |
| 1996/11/18 | 9,800 | 10,000 | 9,800 | 9,900 | 12,500 |
| 1996/11/15 | 9,850 | 9,850 | 9,700 | 9,800 | 9,800 |
| 1996/11/14 | 9,950 | 9,950 | 9,700 | 9,900 | 8,800 |
| 1996/11/13 | 9,920 | 9,960 | 9,910 | 9,950 | 5,200 |
| 1996/11/12 | 9,950 | 9,960 | 9,900 | 9,960 | 18,700 |
| 1996/11/11 | 9,970 | 9,970 | 9,900 | 9,950 | 8,100 |
| 1996/11/08 | 9,990 | 9,990 | 9,900 | 9,900 | 11,300 |
| 1996/11/07 | 10,000 | 10,200 | 9,910 | 9,980 | 12,700 |
| 1996/11/06 | 9,900 | 10,000 | 9,900 | 10,000 | 5,900 |
| 1996/11/05 | 9,910 | 9,920 | 9,900 | 9,910 | 8,400 |
| 1996/11/01 | 9,980 | 10,000 | 9,920 | 9,920 | 9,800 |
| 1996/10/31 | 10,000 | 10,100 | 9,920 | 9,920 | 8,700 |
| 1996/10/30 | 9,980 | 10,100 | 9,910 | 10,000 | 4,100 |
| 1996/10/29 | 10,200 | 10,300 | 9,900 | 10,000 | 13,400 |
| 1996/10/28 | 10,100 | 10,300 | 10,100 | 10,200 | 8,000 |
| 1996/10/25 | 9,990 | 10,100 | 9,880 | 10,100 | 24,900 |
| 1996/10/24 | 10,000 | 10,100 | 9,980 | 9,990 | 15,600 |
| 1996/10/23 | 10,200 | 10,200 | 10,000 | 10,200 | 12,500 |
| 1996/10/22 | 10,200 | 10,300 | 10,000 | 10,300 | 8,600 |
| 1996/10/21 | 10,300 | 10,300 | 10,100 | 10,200 | 3,600 |
| 1996/10/18 | 10,400 | 10,500 | 10,200 | 10,400 | 9,800 |
| 1996/10/17 | 10,500 | 10,500 | 10,200 | 10,400 | 10,500 |
| 1996/10/16 | 10,500 | 10,700 | 10,400 | 10,500 | 10,400 |
| 1996/10/15 | 10,400 | 10,500 | 10,200 | 10,400 | 12,700 |
| 1996/10/14 | 10,600 | 10,700 | 10,300 | 10,500 | 12,300 |
| 1996/10/11 | 10,800 | 10,800 | 10,500 | 10,600 | 12,700 |
| 1996/10/09 | 10,900 | 11,000 | 10,800 | 10,800 | 6,900 |
| 1996/10/08 | 10,900 | 11,100 | 10,700 | 11,000 | 11,000 |
| 1996/10/07 | 11,400 | 11,400 | 10,900 | 11,100 | 6,200 |
| 1996/10/04 | 11,300 | 11,300 | 10,900 | 11,300 | 14,900 |
| 1996/10/03 | 11,300 | 11,500 | 11,300 | 11,300 | 26,200 |
| 1996/10/02 | 10,900 | 11,300 | 10,900 | 11,200 | 18,600 |
| 1996/10/01 | 10,800 | 11,000 | 10,700 | 10,800 | 34,300 |
| 1996/09/30 | 10,500 | 10,800 | 10,500 | 10,500 | 17,800 |
| 1996/09/27 | 10,100 | 10,300 | 10,000 | 10,300 | 14,500 |
| 1996/09/26 | 9,960 | 10,200 | 9,950 | 10,100 | 16,300 |
| 1996/09/25 | 9,990 | 9,990 | 9,880 | 9,960 | 73,200 |
| 1996/09/24 | 10,200 | 10,200 | 10,000 | 10,100 | 8,500 |
| 1996/09/20 | 10,200 | 10,200 | 10,100 | 10,200 | 8,300 |
| 1996/09/19 | 10,400 | 10,400 | 10,000 | 10,200 | 21,500 |
| 1996/09/18 | 10,300 | 10,400 | 10,200 | 10,300 | 17,900 |
| 1996/09/17 | 10,100 | 10,400 | 10,100 | 10,400 | 20,300 |
| 1996/09/13 | 10,100 | 10,300 | 9,990 | 10,100 | 29,500 |
| 1996/09/12 | 10,700 | 10,700 | 10,300 | 10,300 | 17,600 |
| 1996/09/11 | 10,500 | 10,700 | 10,400 | 10,500 | 16,400 |
| 1996/09/10 | 10,700 | 10,700 | 10,500 | 10,500 | 11,300 |
| 1996/09/09 | 10,600 | 10,700 | 10,500 | 10,700 | 8,600 |
| 1996/09/06 | 10,700 | 10,800 | 10,500 | 10,500 | 11,000 |
| 1996/09/05 | 10,800 | 10,900 | 10,600 | 10,800 | 22,200 |
| 1996/09/04 | 10,800 | 10,900 | 10,700 | 10,800 | 14,400 |
| 1996/09/03 | 10,600 | 10,900 | 10,600 | 10,900 | 8,600 |
| 1996/09/02 | 10,600 | 11,000 | 10,600 | 10,800 | 18,500 |
| 1996/08/30 | 10,800 | 11,300 | 10,600 | 10,800 | 85,300 |
| 1996/08/29 | 10,800 | 10,900 | 10,800 | 10,900 | 71,200 |
| 1996/08/28 | 11,200 | 11,400 | 10,600 | 10,800 | 40,800 |
| 1996/08/27 | 11,400 | 11,500 | 11,100 | 11,100 | 12,700 |
| 1996/08/26 | 11,600 | 11,600 | 11,500 | 11,500 | 11,700 |
| 1996/08/23 | 11,600 | 11,900 | 11,500 | 11,700 | 16,300 |
| 1996/08/22 | 11,800 | 11,800 | 11,600 | 11,700 | 6,400 |
| 1996/08/21 | 12,100 | 12,100 | 11,800 | 11,800 | 17,000 |
| 1996/08/20 | 11,900 | 12,000 | 11,700 | 12,000 | 14,800 |
| 1996/08/19 | 11,800 | 11,900 | 11,800 | 11,900 | 7,000 |
| 1996/08/16 | 11,900 | 11,900 | 11,600 | 11,800 | 13,100 |
| 1996/08/15 | 11,800 | 12,000 | 11,600 | 11,700 | 9,200 |
| 1996/08/14 | 12,000 | 12,000 | 11,900 | 11,900 | 8,800 |
| 1996/08/13 | 12,200 | 12,200 | 11,800 | 12,000 | 18,900 |
| 1996/08/12 | 12,200 | 12,200 | 12,000 | 12,200 | 12,300 |
| 1996/08/09 | 12,000 | 12,200 | 12,000 | 12,100 | 18,300 |
| 1996/08/08 | 11,600 | 12,000 | 11,600 | 12,000 | 9,600 |
| 1996/08/07 | 11,800 | 12,000 | 11,500 | 11,600 | 14,000 |
| 1996/08/06 | 11,800 | 11,900 | 11,700 | 11,800 | 6,900 |
| 1996/08/05 | 12,000 | 12,100 | 12,000 | 12,000 | 10,700 |
| 1996/08/02 | 12,000 | 12,300 | 11,900 | 12,200 | 32,700 |
| 1996/08/01 | 11,900 | 12,000 | 11,700 | 12,000 | 18,200 |
| 1996/07/31 | 11,700 | 12,000 | 11,700 | 11,800 | 13,100 |
| 1996/07/30 | 11,800 | 11,800 | 11,500 | 11,500 | 9,700 |
| 1996/07/29 | 11,900 | 12,000 | 11,700 | 11,800 | 16,000 |
| 1996/07/26 | 12,300 | 12,300 | 12,000 | 12,000 | 10,800 |
| 1996/07/25 | 12,000 | 12,500 | 12,000 | 12,300 | 27,100 |
| 1996/07/24 | 12,200 | 12,200 | 11,500 | 11,600 | 26,600 |
| 1996/07/23 | 12,600 | 12,600 | 12,100 | 12,400 | 15,100 |
| 1996/07/22 | 13,000 | 13,000 | 12,600 | 12,600 | 8,100 |
| 1996/07/19 | 12,800 | 13,000 | 12,700 | 13,000 | 13,800 |
| 1996/07/18 | 12,900 | 13,000 | 12,700 | 13,000 | 17,600 |
| 1996/07/17 | 13,000 | 13,000 | 12,700 | 13,000 | 23,200 |
| 1996/07/16 | 12,800 | 13,000 | 12,700 | 12,700 | 9,900 |
| 1996/07/15 | 13,100 | 13,100 | 12,800 | 13,000 | 14,500 |
| 1996/07/12 | 13,000 | 13,000 | 12,800 | 13,000 | 18,300 |
| 1996/07/11 | 13,000 | 13,100 | 12,900 | 13,000 | 8,600 |
| 1996/07/10 | 13,000 | 13,100 | 12,900 | 13,100 | 10,000 |
| 1996/07/09 | 13,200 | 13,200 | 12,900 | 12,900 | 15,700 |
| 1996/07/08 | 12,900 | 13,300 | 12,900 | 13,300 | 13,100 |
| 1996/07/05 | 13,100 | 13,300 | 13,000 | 13,300 | 19,400 |
| 1996/07/04 | 13,400 | 13,500 | 13,000 | 13,100 | 28,300 |
| 1996/07/03 | 13,400 | 13,400 | 13,200 | 13,400 | 27,900 |
| 1996/07/02 | 13,300 | 13,500 | 13,200 | 13,500 | 48,700 |
| 1996/07/01 | 13,400 | 13,500 | 12,900 | 13,000 | 51,200 |
| 1996/06/28 | 13,300 | 13,500 | 13,200 | 13,500 | 30,800 |
| 1996/06/27 | 13,300 | 13,300 | 13,100 | 13,200 | 12,600 |
| 1996/06/26 | 13,100 | 13,300 | 13,000 | 13,100 | 29,600 |
| 1996/06/25 | 13,100 | 13,200 | 13,000 | 13,100 | 32,300 |
| 1996/06/24 | 13,000 | 13,300 | 13,000 | 13,100 | 21,800 |
| 1996/06/21 | 12,900 | 12,900 | 12,700 | 12,900 | 21,100 |
| 1996/06/20 | 12,900 | 12,900 | 12,700 | 12,900 | 15,400 |
| 1996/06/19 | 12,800 | 13,100 | 12,800 | 12,800 | 31,500 |
| 1996/06/18 | 13,200 | 13,300 | 12,700 | 12,700 | 18,100 |
| 1996/06/17 | 13,200 | 13,400 | 13,000 | 13,300 | 22,500 |
| 1996/06/14 | 12,600 | 13,000 | 12,500 | 13,000 | 30,000 |
| 1996/06/13 | 12,700 | 12,900 | 12,500 | 12,600 | 23,700 |
| 1996/06/12 | 12,800 | 12,900 | 12,700 | 12,900 | 29,400 |
| 1996/06/11 | 12,900 | 12,900 | 12,700 | 12,800 | 15,600 |
| 1996/06/10 | 13,000 | 13,000 | 12,700 | 13,000 | 14,200 |
| 1996/06/07 | 13,200 | 13,200 | 12,900 | 13,000 | 27,400 |
| 1996/06/06 | 13,100 | 13,200 | 12,900 | 13,200 | 19,500 |
| 1996/06/05 | 13,500 | 13,500 | 13,000 | 13,100 | 24,800 |
| 1996/06/04 | 13,100 | 13,500 | 12,900 | 13,500 | 29,800 |
| 1996/06/03 | 13,300 | 13,400 | 12,800 | 13,000 | 42,700 |
| 1996/05/31 | 13,400 | 13,400 | 13,200 | 13,400 | 25,100 |
| 1996/05/30 | 13,800 | 13,800 | 13,400 | 13,500 | 25,400 |
| 1996/05/29 | 13,200 | 13,900 | 13,100 | 13,900 | 57,400 |
| 1996/05/28 | 13,100 | 13,300 | 13,000 | 13,300 | 30,300 |
| 1996/05/27 | 13,400 | 13,500 | 13,000 | 13,300 | 32,500 |
| 1996/05/24 | 13,400 | 13,800 | 13,100 | 13,700 | 37,100 |
| 1996/05/23 | 14,200 | 14,200 | 13,500 | 13,700 | 35,000 |
| 1996/05/22 | 14,400 | 14,500 | 13,900 | 14,300 | 41,200 |
| 1996/05/21 | 14,600 | 14,600 | 14,200 | 14,500 | 39,600 |
| 1996/05/20 | 14,700 | 14,700 | 14,400 | 14,600 | 30,100 |
| 1996/05/17 | 14,900 | 14,900 | 14,500 | 14,500 | 65,200 |
| 1996/05/16 | 15,400 | 15,500 | 14,900 | 14,900 | 77,100 |
| 1996/05/15 | 15,300 | 15,600 | 15,100 | 15,500 | 197,400 |
| 1996/05/14 | 15,200 | 15,500 | 15,000 | 15,200 | 177,800 |
| 1996/05/13 | 15,700 | 15,800 | 15,100 | 15,500 | 147,100 |
| 1996/05/10 | 15,000 | 15,900 | 14,900 | 15,700 | 394,300 |
| 1996/05/09 | 14,900 | 15,000 | 14,700 | 15,000 | 110,600 |
| 1996/05/08 | 14,600 | 14,900 | 14,500 | 14,900 | 72,900 |
| 1996/05/07 | 15,000 | 15,000 | 14,600 | 14,600 | 67,500 |
| 1996/05/02 | 14,700 | 14,900 | 14,500 | 14,900 | 122,600 |
| 1996/05/01 | 14,600 | 14,700 | 14,300 | 14,500 | 125,000 |
| 1996/04/30 | 14,800 | 15,000 | 14,500 | 14,800 | 85,100 |
| 1996/04/26 | 14,600 | 14,800 | 14,500 | 14,700 | 125,900 |
| 1996/04/25 | 13,900 | 14,500 | 13,900 | 14,500 | 155,200 |
| 1996/04/24 | 13,500 | 14,000 | 13,500 | 13,800 | 95,600 |
| 1996/04/23 | 13,400 | 13,500 | 13,100 | 13,100 | 45,600 |
| 1996/04/22 | 13,300 | 13,500 | 13,100 | 13,300 | 33,400 |
| 1996/04/19 | 13,400 | 13,500 | 13,000 | 13,000 | 39,600 |
| 1996/04/18 | 13,500 | 13,500 | 13,300 | 13,400 | 30,200 |
| 1996/04/17 | 13,500 | 13,600 | 13,400 | 13,400 | 65,400 |
| 1996/04/16 | 13,000 | 13,400 | 13,000 | 13,400 | 61,000 |
| 1996/04/15 | 13,000 | 13,100 | 12,800 | 13,000 | 30,400 |
| 1996/04/12 | 12,800 | 13,000 | 12,700 | 12,700 | 25,600 |
| 1996/04/11 | 12,800 | 12,900 | 12,700 | 12,800 | 20,500 |
| 1996/04/10 | 13,000 | 13,000 | 12,700 | 12,900 | 70,700 |
| 1996/04/09 | 12,400 | 13,000 | 12,300 | 12,800 | 94,400 |
| 1996/04/08 | 12,600 | 12,700 | 12,400 | 12,400 | 28,200 |
| 1996/04/05 | 12,200 | 12,700 | 12,000 | 12,600 | 76,400 |
| 1996/04/04 | 12,300 | 12,300 | 12,000 | 12,000 | 30,500 |
| 1996/04/03 | 12,400 | 12,500 | 12,100 | 12,200 | 21,100 |
| 1996/04/02 | 12,500 | 12,700 | 12,100 | 12,400 | 19,700 |
| 1996/04/01 | 12,800 | 12,900 | 12,100 | 12,400 | 80,600 |
| 1996/03/29 | 11,800 | 12,900 | 11,800 | 12,900 | 110,000 |
| 1996/03/28 | 11,500 | 11,800 | 11,400 | 11,600 | 34,700 |
| 1996/03/27 | 11,700 | 11,700 | 11,300 | 11,400 | 13,300 |
| 1996/03/26 | 11,500 | 11,800 | 11,400 | 11,800 | 41,800 |
| 1996/03/25 | 11,100 | 11,400 | 11,100 | 11,400 | 26,500 |
| 1996/03/22 | 11,200 | 11,600 | 11,000 | 11,100 | 44,900 |
| 1996/03/21 | 10,200 | 11,200 | 10,200 | 11,000 | 46,500 |
| 1996/03/19 | 10,200 | 10,300 | 10,000 | 10,200 | 34,900 |
| 1996/03/18 | 10,400 | 10,400 | 10,000 | 10,200 | 35,000 |
| 1996/03/15 | 10,500 | 10,600 | 10,100 | 10,400 | 56,900 |
| 1996/03/14 | 10,600 | 10,700 | 9,990 | 10,700 | 55,400 |
| 1996/03/13 | 11,600 | 11,600 | 10,600 | 10,900 | 37,000 |
| 1996/03/12 | 11,800 | 11,800 | 11,300 | 11,600 | 35,100 |
| 1996/03/11 | 11,900 | 12,000 | 11,500 | 12,000 | 18,900 |
| 1996/03/08 | 12,200 | 12,200 | 12,000 | 12,000 | 22,600 |
| 1996/03/07 | 12,200 | 12,300 | 12,000 | 12,300 | 23,400 |
| 1996/03/06 | 12,300 | 12,500 | 12,100 | 12,400 | 18,300 |
| 1996/03/05 | 12,200 | 12,400 | 12,000 | 12,400 | 25,200 |
| 1996/03/04 | 12,000 | 12,300 | 11,900 | 12,300 | 18,100 |
| 1996/03/01 | 12,000 | 12,100 | 11,800 | 12,100 | 65,700 |
| 1996/02/29 | 12,200 | 12,200 | 12,000 | 12,200 | 19,000 |
| 1996/02/28 | 12,300 | 12,300 | 12,000 | 12,200 | 22,500 |
| 1996/02/27 | 12,400 | 12,400 | 12,100 | 12,300 | 17,900 |
| 1996/02/26 | 12,600 | 12,600 | 12,300 | 12,600 | 14,400 |
| 1996/02/23 | 12,600 | 12,700 | 12,500 | 12,700 | 25,900 |
| 1996/02/22 | 12,800 | 12,900 | 12,600 | 12,900 | 10,800 |
| 1996/02/21 | 12,700 | 12,900 | 12,700 | 12,900 | 16,600 |
| 1996/02/20 | 12,900 | 12,900 | 12,500 | 12,700 | 16,100 |
| 1996/02/19 | 12,900 | 13,000 | 12,900 | 13,000 | 16,000 |
| 1996/02/16 | 13,100 | 13,100 | 12,900 | 13,100 | 15,900 |
| 1996/02/15 | 13,100 | 13,200 | 13,000 | 13,200 | 19,300 |
| 1996/02/14 | 13,200 | 13,300 | 13,100 | 13,200 | 20,200 |
| 1996/02/13 | 13,200 | 13,400 | 13,100 | 13,200 | 12,900 |
| 1996/02/09 | 13,300 | 13,400 | 13,000 | 13,200 | 16,300 |
| 1996/02/08 | 13,000 | 13,300 | 12,900 | 13,200 | 31,600 |
| 1996/02/07 | 12,900 | 13,000 | 12,800 | 12,800 | 12,600 |
| 1996/02/06 | 13,200 | 13,200 | 12,800 | 13,100 | 12,600 |
| 1996/02/05 | 13,000 | 13,200 | 12,900 | 13,200 | 26,700 |
| 1996/02/02 | 13,200 | 13,200 | 12,900 | 13,200 | 17,700 |
| 1996/02/01 | 13,200 | 13,300 | 12,900 | 13,200 | 48,900 |
| 1996/01/31 | 13,400 | 13,600 | 13,300 | 13,400 | 16,900 |
| 1996/01/30 | 13,400 | 13,500 | 13,300 | 13,400 | 13,800 |
| 1996/01/29 | 13,500 | 13,600 | 13,400 | 13,400 | 20,400 |
| 1996/01/26 | 13,700 | 13,700 | 13,200 | 13,400 | 33,100 |
| 1996/01/25 | 13,500 | 13,700 | 13,500 | 13,700 | 23,800 |
| 1996/01/24 | 13,800 | 13,900 | 13,500 | 13,800 | 21,000 |
| 1996/01/23 | 14,000 | 14,000 | 13,600 | 14,000 | 24,400 |
| 1996/01/22 | 14,200 | 14,200 | 13,900 | 14,100 | 20,400 |
| 1996/01/19 | 14,500 | 14,600 | 13,900 | 14,200 | 106,700 |
| 1996/01/18 | 13,300 | 14,400 | 13,200 | 14,300 | 95,400 |
| 1996/01/17 | 13,400 | 13,400 | 13,100 | 13,300 | 17,400 |
| 1996/01/16 | 13,400 | 13,400 | 13,200 | 13,400 | 11,500 |
| 1996/01/12 | 13,500 | 13,500 | 13,200 | 13,400 | 22,800 |
| 1996/01/11 | 13,500 | 13,600 | 13,300 | 13,600 | 13,200 |
| 1996/01/10 | 13,600 | 13,600 | 13,400 | 13,500 | 23,400 |
| 1996/01/09 | 13,600 | 13,700 | 13,200 | 13,600 | 24,800 |
| 1996/01/08 | 13,800 | 13,800 | 13,400 | 13,700 | 32,000 |
| 1996/01/05 | 13,900 | 14,100 | 13,700 | 13,900 | 60,100 |
| 1996/01/04 | 13,400 | 14,000 | 13,400 | 13,900 | 42,700 |