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 |
|---|---|---|---|---|---|
| 1997/12/30 | 1,150 | 1,180 | 1,150 | 1,160 | 3,000 |
| 1997/12/29 | 1,160 | 1,180 | 1,150 | 1,150 | 3,500 |
| 1997/12/26 | 1,180 | 1,180 | 1,110 | 1,150 | 4,900 |
| 1997/12/25 | 1,200 | 1,200 | 1,150 | 1,150 | 12,700 |
| 1997/12/24 | 1,150 | 1,150 | 1,110 | 1,140 | 14,200 |
| 1997/12/22 | 1,160 | 1,180 | 1,110 | 1,150 | 5,500 |
| 1997/12/19 | 1,200 | 1,200 | 1,160 | 1,160 | 13,800 |
| 1997/12/18 | 1,300 | 1,300 | 1,230 | 1,250 | 12,000 |
| 1997/12/17 | 1,230 | 1,350 | 1,200 | 1,340 | 23,800 |
| 1997/12/16 | 1,250 | 1,250 | 1,210 | 1,250 | 2,700 |
| 1997/12/15 | 1,300 | 1,300 | 1,250 | 1,250 | 7,800 |
| 1997/12/12 | 1,220 | 1,300 | 1,220 | 1,300 | 6,800 |
| 1997/12/11 | 1,340 | 1,340 | 1,230 | 1,250 | 4,500 |
| 1997/12/10 | 1,490 | 1,490 | 1,340 | 1,340 | 7,300 |
| 1997/12/09 | 1,490 | 1,490 | 1,490 | 1,490 | 21,900 |
| 1997/12/08 | 1,250 | 1,290 | 1,060 | 1,290 | 26,700 |
| 1997/12/05 | 1,380 | 1,380 | 1,230 | 1,250 | 20,400 |
| 1997/12/04 | 1,410 | 1,420 | 1,380 | 1,380 | 11,800 |
| 1997/12/03 | 1,520 | 1,580 | 1,440 | 1,450 | 16,300 |
| 1997/12/02 | 1,530 | 1,620 | 1,500 | 1,510 | 36,700 |
| 1997/12/01 | 1,500 | 1,660 | 1,490 | 1,520 | 29,000 |
| 1997/11/28 | 1,570 | 1,570 | 1,380 | 1,490 | 29,600 |
| 1997/11/27 | 1,800 | 1,800 | 1,590 | 1,600 | 19,100 |
| 1997/11/26 | 1,810 | 1,850 | 1,800 | 1,800 | 4,300 |
| 1997/11/25 | 2,020 | 2,020 | 1,840 | 1,850 | 8,700 |
| 1997/11/21 | 2,010 | 2,020 | 1,990 | 1,990 | 9,500 |
| 1997/11/20 | 2,020 | 2,050 | 2,010 | 2,030 | 5,000 |
| 1997/11/19 | 2,140 | 2,140 | 2,010 | 2,010 | 6,300 |
| 1997/11/18 | 2,090 | 2,200 | 2,070 | 2,150 | 7,300 |
| 1997/11/17 | 1,980 | 2,060 | 1,980 | 2,060 | 5,400 |
| 1997/11/14 | 2,010 | 2,010 | 2,000 | 2,000 | 5,000 |
| 1997/11/13 | 1,990 | 2,010 | 1,970 | 2,010 | 10,900 |
| 1997/11/12 | 2,030 | 2,030 | 2,010 | 2,010 | 6,100 |
| 1997/11/11 | 2,010 | 2,080 | 2,000 | 2,030 | 3,300 |
| 1997/11/10 | 2,080 | 2,080 | 2,000 | 2,000 | 16,700 |
| 1997/11/07 | 2,150 | 2,150 | 2,080 | 2,080 | 3,200 |
| 1997/11/06 | 2,120 | 2,190 | 2,100 | 2,190 | 6,000 |
| 1997/11/05 | 2,250 | 2,250 | 2,120 | 2,120 | 8,600 |
| 1997/11/04 | 2,260 | 2,260 | 2,250 | 2,250 | 1,100 |
| 1997/10/31 | 2,220 | 2,250 | 2,200 | 2,250 | 3,600 |
| 1997/10/30 | 2,250 | 2,300 | 2,200 | 2,220 | 2,800 |
| 1997/10/29 | 2,250 | 2,260 | 2,200 | 2,250 | 2,100 |
| 1997/10/28 | 2,200 | 2,200 | 2,080 | 2,110 | 110,900 |
| 1997/10/27 | 2,250 | 2,260 | 2,250 | 2,260 | 6,600 |
| 1997/10/24 | 2,250 | 2,270 | 2,240 | 2,260 | 11,800 |
| 1997/10/23 | 2,290 | 2,300 | 2,250 | 2,270 | 12,900 |
| 1997/10/22 | 2,240 | 2,370 | 2,230 | 2,300 | 17,800 |
| 1997/10/21 | 2,200 | 2,300 | 2,150 | 2,250 | 11,300 |
| 1997/10/20 | 2,170 | 2,200 | 2,150 | 2,150 | 21,300 |
| 1997/10/17 | 2,190 | 2,190 | 2,150 | 2,160 | 7,000 |
| 1997/10/16 | 2,230 | 2,230 | 2,140 | 2,220 | 22,100 |
| 1997/10/15 | 2,280 | 2,280 | 2,200 | 2,240 | 13,500 |
| 1997/10/14 | 2,400 | 2,400 | 2,250 | 2,300 | 28,900 |
| 1997/10/13 | 2,630 | 2,630 | 2,410 | 2,410 | 23,800 |
| 1997/10/09 | 2,790 | 2,890 | 2,600 | 2,650 | 34,600 |
| 1997/10/08 | 2,470 | 2,750 | 2,470 | 2,750 | 43,600 |
| 1997/10/07 | 2,400 | 2,500 | 2,380 | 2,450 | 33,500 |
| 1997/10/06 | 2,410 | 2,410 | 2,370 | 2,390 | 3,800 |
| 1997/10/03 | 2,500 | 2,520 | 2,400 | 2,400 | 4,400 |
| 1997/10/02 | 2,500 | 2,600 | 2,500 | 2,500 | 9,200 |
| 1997/10/01 | 2,330 | 2,500 | 2,300 | 2,500 | 11,400 |
| 1997/09/30 | 2,400 | 2,450 | 2,320 | 2,350 | 25,700 |
| 1997/09/29 | 2,550 | 2,550 | 2,300 | 2,400 | 18,500 |
| 1997/09/26 | 2,700 | 2,700 | 2,520 | 2,600 | 8,100 |
| 1997/09/25 | 2,800 | 2,800 | 2,720 | 2,720 | 12,200 |
| 1997/09/24 | 2,750 | 2,840 | 2,700 | 2,760 | 19,300 |
| 1997/09/22 | 2,860 | 2,870 | 2,700 | 2,700 | 18,200 |
| 1997/09/19 | 2,960 | 2,960 | 2,860 | 2,860 | 8,900 |
| 1997/09/18 | 3,040 | 3,040 | 2,960 | 2,960 | 14,800 |
| 1997/09/17 | 3,150 | 3,150 | 3,050 | 3,060 | 5,900 |
| 1997/09/16 | 3,010 | 3,200 | 3,010 | 3,200 | 5,000 |
| 1997/09/12 | 3,100 | 3,100 | 3,060 | 3,060 | 19,400 |
| 1997/09/11 | 3,250 | 3,260 | 3,150 | 3,200 | 14,400 |
| 1997/09/10 | 3,230 | 3,330 | 3,200 | 3,330 | 16,000 |
| 1997/09/09 | 3,060 | 3,250 | 3,040 | 3,230 | 13,700 |
| 1997/09/08 | 3,100 | 3,100 | 3,070 | 3,100 | 26,800 |
| 1997/09/05 | 3,050 | 3,070 | 3,040 | 3,070 | 19,600 |
| 1997/09/04 | 3,030 | 3,100 | 3,030 | 3,050 | 7,000 |
| 1997/09/03 | 2,950 | 3,030 | 2,950 | 3,030 | 29,600 |
| 1997/09/02 | 2,960 | 3,010 | 2,900 | 2,900 | 43,400 |
| 1997/09/01 | 3,180 | 3,180 | 3,000 | 3,000 | 10,900 |
| 1997/08/29 | 3,280 | 3,280 | 2,960 | 3,190 | 17,000 |
| 1997/08/28 | 3,450 | 3,450 | 3,310 | 3,360 | 5,600 |
| 1997/08/27 | 3,600 | 3,600 | 3,450 | 3,450 | 7,700 |
| 1997/08/26 | 3,500 | 3,600 | 3,400 | 3,600 | 7,200 |
| 1997/08/25 | 3,700 | 3,700 | 3,400 | 3,500 | 8,700 |
| 1997/08/22 | 3,830 | 3,830 | 3,700 | 3,700 | 6,500 |
| 1997/08/21 | 3,810 | 3,830 | 3,810 | 3,830 | 2,300 |
| 1997/08/20 | 4,020 | 4,050 | 3,950 | 3,950 | 6,700 |
| 1997/08/19 | 4,010 | 4,030 | 4,000 | 4,020 | 1,500 |
| 1997/08/18 | 4,050 | 4,050 | 3,950 | 4,000 | 3,200 |
| 1997/08/15 | 4,010 | 4,070 | 4,010 | 4,060 | 4,000 |
| 1997/08/14 | 3,900 | 4,150 | 3,850 | 4,000 | 6,300 |
| 1997/08/13 | 3,750 | 3,850 | 3,740 | 3,800 | 2,900 |
| 1997/08/12 | 3,810 | 3,810 | 3,700 | 3,810 | 1,200 |
| 1997/08/11 | 3,810 | 3,820 | 3,800 | 3,810 | 3,300 |
| 1997/08/08 | 3,860 | 3,900 | 3,800 | 3,810 | 3,000 |
| 1997/08/07 | 4,040 | 4,040 | 3,810 | 3,810 | 3,800 |
| 1997/08/06 | 4,040 | 4,050 | 4,000 | 4,050 | 1,000 |
| 1997/08/05 | 4,160 | 4,200 | 4,050 | 4,050 | 4,400 |
| 1997/08/04 | 4,200 | 4,300 | 4,200 | 4,300 | 8,200 |
| 1997/08/01 | 4,240 | 4,240 | 4,160 | 4,200 | 3,700 |
| 1997/07/31 | 4,200 | 4,300 | 4,180 | 4,250 | 9,100 |
| 1997/07/30 | 4,160 | 4,300 | 4,160 | 4,210 | 5,700 |
| 1997/07/29 | 4,190 | 4,280 | 4,190 | 4,210 | 9,900 |
| 1997/07/28 | 4,300 | 4,310 | 4,200 | 4,200 | 8,700 |
| 1997/07/25 | 4,300 | 4,350 | 4,300 | 4,350 | 17,100 |
| 1997/07/24 | 4,310 | 4,500 | 4,300 | 4,300 | 11,100 |
| 1997/07/23 | 4,440 | 4,440 | 4,300 | 4,310 | 7,100 |
| 1997/07/22 | 4,430 | 4,440 | 4,350 | 4,380 | 4,400 |
| 1997/07/18 | 4,400 | 4,500 | 4,300 | 4,450 | 18,400 |
| 1997/07/17 | 4,590 | 4,590 | 4,420 | 4,500 | 13,100 |
| 1997/07/16 | 4,700 | 4,700 | 4,500 | 4,600 | 6,900 |
| 1997/07/15 | 4,700 | 4,700 | 4,650 | 4,650 | 7,100 |
| 1997/07/14 | 4,900 | 4,900 | 4,700 | 4,700 | 19,400 |
| 1997/07/11 | 4,770 | 4,800 | 4,700 | 4,750 | 10,200 |
| 1997/07/10 | 4,920 | 4,920 | 4,800 | 4,810 | 6,800 |
| 1997/07/09 | 4,900 | 4,980 | 4,860 | 4,980 | 5,800 |
| 1997/07/08 | 4,860 | 4,990 | 4,860 | 4,990 | 9,100 |
| 1997/07/07 | 4,900 | 4,900 | 4,800 | 4,900 | 3,900 |
| 1997/07/04 | 4,950 | 4,980 | 4,900 | 4,900 | 5,300 |
| 1997/07/03 | 4,990 | 4,990 | 4,850 | 4,900 | 6,900 |
| 1997/07/02 | 5,100 | 5,100 | 4,920 | 5,000 | 14,600 |
| 1997/07/01 | 5,170 | 5,170 | 5,040 | 5,100 | 21,200 |
| 1997/06/30 | 4,970 | 5,200 | 4,950 | 5,190 | 22,500 |
| 1997/06/27 | 5,000 | 5,000 | 4,900 | 4,970 | 14,400 |
| 1997/06/26 | 5,110 | 5,150 | 5,000 | 5,050 | 29,100 |
| 1997/06/25 | 5,100 | 5,220 | 5,100 | 5,100 | 25,300 |
| 1997/06/24 | 5,100 | 5,280 | 5,080 | 5,110 | 48,000 |
| 1997/06/23 | 5,010 | 5,220 | 5,010 | 5,100 | 54,600 |
| 1997/06/20 | 4,870 | 5,030 | 4,870 | 5,000 | 39,900 |
| 1997/06/19 | 4,850 | 4,930 | 4,850 | 4,860 | 29,600 |
| 1997/06/18 | 4,900 | 5,080 | 4,850 | 4,850 | 117,600 |
| 1997/06/17 | 4,400 | 4,850 | 4,400 | 4,850 | 136,300 |
| 1997/06/16 | 4,210 | 4,350 | 4,200 | 4,350 | 19,500 |
| 1997/06/13 | 4,350 | 4,370 | 4,230 | 4,230 | 19,100 |
| 1997/06/12 | 4,200 | 4,380 | 4,200 | 4,350 | 14,400 |
| 1997/06/11 | 4,300 | 4,390 | 4,200 | 4,200 | 24,700 |
| 1997/06/10 | 4,400 | 4,490 | 4,300 | 4,330 | 29,100 |
| 1997/06/09 | 4,500 | 4,500 | 4,400 | 4,400 | 10,800 |
| 1997/06/06 | 4,230 | 4,620 | 4,230 | 4,500 | 73,900 |
| 1997/06/05 | 4,200 | 4,300 | 4,150 | 4,220 | 46,600 |
| 1997/06/04 | 4,050 | 4,150 | 4,020 | 4,100 | 24,100 |
| 1997/06/03 | 4,100 | 4,100 | 4,050 | 4,050 | 11,000 |
| 1997/06/02 | 4,150 | 4,150 | 4,080 | 4,100 | 13,000 |
| 1997/05/30 | 4,200 | 4,240 | 4,100 | 4,200 | 14,800 |
| 1997/05/29 | 4,170 | 4,250 | 4,150 | 4,200 | 8,500 |
| 1997/05/28 | 4,110 | 4,200 | 4,100 | 4,150 | 6,300 |
| 1997/05/27 | 4,230 | 4,300 | 4,120 | 4,120 | 5,600 |
| 1997/05/26 | 4,190 | 4,240 | 4,120 | 4,240 | 15,800 |
| 1997/05/23 | 4,240 | 4,240 | 4,180 | 4,190 | 20,200 |
| 1997/05/22 | 4,320 | 4,410 | 4,320 | 4,370 | 15,600 |
| 1997/05/21 | 4,250 | 4,400 | 4,240 | 4,320 | 25,100 |
| 1997/05/20 | 4,210 | 4,250 | 4,210 | 4,210 | 6,900 |
| 1997/05/19 | 4,150 | 4,200 | 4,100 | 4,200 | 10,700 |
| 1997/05/16 | 4,130 | 4,150 | 4,110 | 4,110 | 4,300 |
| 1997/05/15 | 4,110 | 4,120 | 4,110 | 4,120 | 3,600 |
| 1997/05/14 | 4,230 | 4,230 | 4,100 | 4,100 | 6,000 |
| 1997/05/13 | 4,200 | 4,300 | 4,200 | 4,290 | 10,100 |
| 1997/05/12 | 4,200 | 4,200 | 4,100 | 4,200 | 3,200 |
| 1997/05/09 | 4,350 | 4,360 | 4,220 | 4,250 | 4,100 |
| 1997/05/08 | 4,380 | 4,450 | 4,350 | 4,400 | 11,200 |
| 1997/05/07 | 4,440 | 4,460 | 4,340 | 4,460 | 13,000 |
| 1997/05/06 | 4,330 | 4,470 | 4,330 | 4,450 | 13,400 |
| 1997/05/02 | 4,350 | 4,350 | 4,290 | 4,330 | 11,300 |
| 1997/05/01 | 4,190 | 4,340 | 4,190 | 4,300 | 10,700 |
| 1997/04/30 | 4,100 | 4,200 | 4,100 | 4,120 | 5,300 |
| 1997/04/28 | 4,110 | 4,200 | 4,100 | 4,120 | 5,200 |
| 1997/04/25 | 4,390 | 4,390 | 4,100 | 4,110 | 10,100 |
| 1997/04/24 | 4,150 | 4,360 | 4,080 | 4,360 | 7,400 |
| 1997/04/23 | 4,250 | 4,290 | 4,130 | 4,240 | 13,200 |
| 1997/04/22 | 4,390 | 4,400 | 4,290 | 4,290 | 9,900 |
| 1997/04/21 | 4,290 | 4,500 | 4,290 | 4,380 | 29,700 |
| 1997/04/18 | 3,700 | 4,040 | 3,700 | 4,040 | 17,200 |
| 1997/04/17 | 3,650 | 3,650 | 3,540 | 3,540 | 3,100 |
| 1997/04/16 | 3,630 | 3,640 | 3,500 | 3,640 | 5,800 |
| 1997/04/15 | 3,690 | 3,690 | 3,510 | 3,650 | 6,600 |
| 1997/04/14 | 3,440 | 3,700 | 3,350 | 3,700 | 6,300 |
| 1997/04/11 | 3,160 | 3,450 | 3,160 | 3,450 | 12,200 |
| 1997/04/10 | 3,150 | 3,250 | 3,150 | 3,190 | 6,500 |
| 1997/04/09 | 3,070 | 3,250 | 3,060 | 3,140 | 16,100 |
| 1997/04/08 | 3,050 | 3,100 | 3,000 | 3,050 | 10,100 |
| 1997/04/07 | 3,700 | 3,700 | 3,450 | 3,450 | 4,700 |
| 1997/04/04 | 3,850 | 3,900 | 3,700 | 3,700 | 12,900 |
| 1997/04/03 | 3,870 | 3,870 | 3,830 | 3,850 | 8,100 |
| 1997/04/02 | 3,840 | 3,870 | 3,820 | 3,860 | 8,300 |
| 1997/04/01 | 4,080 | 4,080 | 3,850 | 3,850 | 5,400 |
| 1997/03/31 | 4,190 | 4,190 | 4,100 | 4,180 | 4,800 |
| 1997/03/28 | 4,260 | 4,260 | 4,050 | 4,170 | 8,500 |
| 1997/03/27 | 4,310 | 4,310 | 4,200 | 4,220 | 9,000 |
| 1997/03/26 | 4,270 | 4,300 | 4,270 | 4,300 | 17,500 |
| 1997/03/26 | 1 -> 1.25 分割 | ||||
| 1997/03/25 | 4,970 | 5,100 | 4,930 | 5,060 | 38,800 |
| 1997/03/24 | 4,850 | 4,940 | 4,850 | 4,930 | 18,400 |
| 1997/03/21 | 4,800 | 4,850 | 4,770 | 4,850 | 17,700 |
| 1997/03/19 | 4,800 | 4,860 | 4,720 | 4,800 | 24,700 |
| 1997/03/18 | 4,920 | 4,920 | 4,800 | 4,800 | 24,500 |
| 1997/03/17 | 4,830 | 4,950 | 4,830 | 4,940 | 23,700 |
| 1997/03/14 | 4,850 | 4,880 | 4,800 | 4,820 | 12,700 |
| 1997/03/13 | 5,090 | 5,090 | 4,900 | 4,900 | 38,200 |
| 1997/03/12 | 5,130 | 5,170 | 5,010 | 5,100 | 35,800 |
| 1997/03/11 | 5,120 | 5,190 | 5,050 | 5,110 | 288,100 |
| 1997/03/10 | 5,000 | 5,100 | 4,950 | 5,050 | 13,900 |
| 1997/03/07 | 5,030 | 5,050 | 4,990 | 5,000 | 19,600 |
| 1997/03/06 | 5,100 | 5,100 | 5,000 | 5,030 | 29,400 |
| 1997/03/05 | 5,300 | 5,300 | 5,010 | 5,100 | 17,500 |
| 1997/03/04 | 5,380 | 5,380 | 5,200 | 5,200 | 15,000 |
| 1997/03/03 | 5,550 | 5,550 | 5,330 | 5,370 | 14,200 |
| 1997/02/28 | 5,740 | 5,740 | 5,550 | 5,560 | 18,600 |
| 1997/02/27 | 5,660 | 5,790 | 5,650 | 5,700 | 13,200 |
| 1997/02/26 | 5,600 | 5,780 | 5,570 | 5,660 | 31,600 |
| 1997/02/25 | 5,450 | 5,690 | 5,400 | 5,570 | 64,900 |
| 1997/02/24 | 5,500 | 5,500 | 5,200 | 5,470 | 36,700 |
| 1997/02/21 | 6,100 | 6,100 | 6,010 | 6,050 | 16,900 |
| 1997/02/20 | 6,050 | 6,150 | 6,050 | 6,150 | 10,100 |
| 1997/02/19 | 6,100 | 6,140 | 6,000 | 6,050 | 21,800 |
| 1997/02/18 | 6,100 | 6,190 | 6,080 | 6,080 | 9,500 |
| 1997/02/17 | 6,100 | 6,200 | 6,050 | 6,050 | 15,500 |
| 1997/02/14 | 6,150 | 6,200 | 6,100 | 6,100 | 26,300 |
| 1997/02/13 | 6,430 | 6,550 | 6,150 | 6,250 | 30,000 |
| 1997/02/12 | 6,500 | 6,540 | 6,350 | 6,350 | 10,400 |
| 1997/02/10 | 6,490 | 6,600 | 6,300 | 6,550 | 11,400 |
| 1997/02/07 | 6,800 | 6,810 | 6,490 | 6,490 | 9,900 |
| 1997/02/06 | 7,300 | 7,300 | 6,900 | 6,900 | 4,400 |
| 1997/02/05 | 7,400 | 7,400 | 7,200 | 7,200 | 10,000 |
| 1997/02/04 | 7,550 | 7,770 | 7,190 | 7,300 | 45,700 |
| 1997/02/03 | 6,400 | 7,300 | 6,400 | 7,300 | 56,500 |
| 1997/01/31 | 6,110 | 6,360 | 6,110 | 6,300 | 9,000 |
| 1997/01/30 | 6,250 | 6,250 | 6,100 | 6,100 | 8,300 |
| 1997/01/29 | 6,300 | 6,300 | 6,150 | 6,240 | 12,900 |
| 1997/01/28 | 6,200 | 6,360 | 6,200 | 6,360 | 6,700 |
| 1997/01/27 | 6,230 | 6,400 | 6,160 | 6,390 | 8,900 |
| 1997/01/24 | 6,250 | 6,300 | 6,200 | 6,250 | 11,600 |
| 1997/01/23 | 6,350 | 6,350 | 6,300 | 6,300 | 5,100 |
| 1997/01/22 | 6,290 | 6,350 | 6,110 | 6,350 | 4,900 |
| 1997/01/21 | 6,300 | 6,300 | 6,200 | 6,300 | 3,000 |
| 1997/01/20 | 6,300 | 6,300 | 6,100 | 6,300 | 15,200 |
| 1997/01/17 | 6,260 | 6,380 | 6,250 | 6,300 | 3,700 |
| 1997/01/16 | 6,300 | 6,310 | 6,150 | 6,250 | 11,500 |
| 1997/01/14 | 6,380 | 6,380 | 6,200 | 6,310 | 3,000 |
| 1997/01/13 | 6,100 | 6,400 | 6,100 | 6,390 | 13,500 |
| 1997/01/10 | 6,100 | 6,200 | 6,000 | 6,100 | 16,300 |
| 1997/01/09 | 6,680 | 6,680 | 6,000 | 6,100 | 11,100 |
| 1997/01/08 | 6,850 | 6,890 | 6,650 | 6,700 | 17,600 |
| 1997/01/07 | 7,070 | 7,100 | 6,900 | 6,900 | 5,900 |
| 1997/01/06 | 7,100 | 7,100 | 7,050 | 7,060 | 900 |