日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1998/12/30 1,160 1,160 1,110 1,160 2,000
1998/12/29 1,150 1,160 1,150 1,160 600
1998/12/28 1,160 1,160 1,160 1,160 300
1998/12/25 1,280 1,280 1,110 1,150 22,000
1998/12/24 1,130 1,150 1,100 1,110 6,300
1998/12/22 1,180 1,180 1,100 1,100 4,100
1998/12/21 1,180 1,200 1,180 1,180 2,400
1998/12/18 1,150 1,180 1,130 1,180 1,500
1998/12/17 1,150 1,150 1,120 1,150 1,700
1998/12/16 1,160 1,170 1,150 1,150 3,400
1998/12/15 1,180 1,180 1,170 1,170 2,700
1998/12/14 1,180 1,180 1,180 1,180 1,300
1998/12/11 1,200 1,200 1,160 1,170 1,500
1998/12/10 1,200 1,230 1,200 1,200 3,900
1998/12/09 1,200 1,230 1,200 1,200 3,500
1998/12/08 1,290 1,300 1,160 1,260 17,400
1998/12/07 1,150 1,160 1,150 1,160 5,300
1998/12/04 1,200 1,200 1,200 1,200 3,500
1998/12/03 1,250 1,250 1,250 1,250 900
1998/12/02 1,250 1,250 1,250 1,250 300
1998/12/01 1,300 1,320 1,200 1,250 3,100
1998/11/30 1,330 1,400 1,280 1,300 5,000
1998/11/27 1,140 1,350 1,140 1,350 11,000
1998/11/26 1,120 1,150 1,110 1,150 5,100
1998/11/25 1,130 1,130 1,100 1,110 11,000
1998/11/24 1,100 1,130 1,080 1,120 1,900
1998/11/20 1,100 1,100 1,100 1,100 3,200
1998/11/19 1,100 1,120 1,050 1,080 8,300
1998/11/18 1,100 1,100 1,080 1,100 3,700
1998/11/17 1,080 1,100 1,080 1,080 3,700
1998/11/16 1,060 1,080 1,060 1,080 3,500
1998/11/13 1,050 1,080 1,050 1,060 2,000
1998/11/12 1,050 1,100 1,050 1,050 1,700
1998/11/11 1,060 1,090 1,050 1,050 1,600
1998/11/10 1,060 1,060 1,060 1,060 400
1998/11/09 1,070 1,070 1,060 1,060 1,100
1998/11/06 1,100 1,150 1,060 1,060 3,600
1998/11/05 1,070 1,100 1,070 1,080 3,200
1998/11/04 1,050 1,100 1,050 1,070 3,200
1998/11/02 1,050 1,060 1,050 1,050 2,800
1998/10/30 1,090 1,090 1,050 1,050 400
1998/10/28 1,110 1,110 1,080 1,100 1,600
1998/10/27 1,110 1,110 1,110 1,110 300
1998/10/26 1,080 1,140 1,080 1,120 3,000
1998/10/23 1,000 1,060 1,000 1,060 18,400
1998/10/22 1,100 1,100 951 955 3,600
1998/10/21 1,110 1,150 1,110 1,150 4,200
1998/10/20 1,130 1,130 1,110 1,110 1,400
1998/10/19 1,130 1,130 1,130 1,130 1,000
1998/10/16 1,180 1,200 1,130 1,130 3,200
1998/10/15 1,170 1,170 1,170 1,170 100
1998/10/14 1,180 1,180 1,180 1,180 1,400
1998/10/13 1,200 1,200 1,180 1,180 14,400
1998/10/12 1,200 1,240 1,200 1,200 3,300
1998/10/09 1,210 1,210 1,200 1,200 4,800
1998/10/08 1,210 1,210 1,210 1,210 1,000
1998/10/07 1,210 1,210 1,200 1,210 800
1998/10/06 1,180 1,200 1,180 1,200 3,500
1998/10/05 1,350 1,350 1,180 1,180 700
1998/10/02 1,380 1,390 1,380 1,380 10,400
1998/10/01 1,400 1,400 1,380 1,380 25,200
1998/09/30 1,400 1,400 1,350 1,400 1,800
1998/09/29 1,400 1,430 1,400 1,420 6,600
1998/09/28 1,400 1,400 1,400 1,400 3,000
1998/09/25 1,430 1,430 1,400 1,400 8,300
1998/09/24 1,420 1,430 1,400 1,400 5,500
1998/09/22 1,420 1,430 1,420 1,430 1,800
1998/09/21 1,430 1,430 1,400 1,420 13,800
1998/09/18 1,450 1,450 1,430 1,430 12,600
1998/09/17 1,440 1,450 1,440 1,450 2,000
1998/09/16 1,400 1,450 1,400 1,420 30,900
1998/09/14 1,470 1,470 1,400 1,400 2,900
1998/09/11 1,480 1,490 1,470 1,470 8,400
1998/09/10 1,460 1,490 1,460 1,480 6,600
1998/09/09 1,460 1,480 1,460 1,480 6,200
1998/09/08 1,460 1,470 1,460 1,460 3,800
1998/09/07 1,450 1,470 1,450 1,460 21,800
1998/09/04 1,450 1,460 1,450 1,460 8,300
1998/09/03 1,450 1,470 1,440 1,470 3,000
1998/09/02 1,430 1,450 1,430 1,450 6,100
1998/09/01 1,430 1,430 1,420 1,430 5,100
1998/08/31 1,410 1,440 1,410 1,430 8,400
1998/08/28 1,480 1,480 1,400 1,440 4,900
1998/08/27 1,500 1,520 1,500 1,500 30,800
1998/08/26 1,510 1,520 1,500 1,520 36,000
1998/08/25 1,510 1,520 1,510 1,510 13,600
1998/08/24 1,530 1,530 1,500 1,520 38,600
1998/08/21 1,500 1,540 1,500 1,540 15,800
1998/08/20 1,500 1,510 1,500 1,500 5,400
1998/08/19 1,500 1,500 1,480 1,480 5,300
1998/08/18 1,500 1,500 1,500 1,500 1,400
1998/08/17 1,500 1,500 1,470 1,500 15,600
1998/08/14 1,520 1,520 1,480 1,500 3,700
1998/08/13 1,520 1,520 1,520 1,520 5,000
1998/08/12 1,520 1,520 1,520 1,520 4,700
1998/08/11 1,530 1,530 1,520 1,520 4,300
1998/08/10 1,520 1,530 1,520 1,530 2,900
1998/08/07 1,520 1,520 1,520 1,520 900
1998/08/06 1,500 1,550 1,500 1,550 7,900
1998/08/05 1,500 1,500 1,500 1,500 1,600
1998/08/04 1,510 1,510 1,500 1,500 1,700
1998/08/03 1,500 1,510 1,500 1,510 900
1998/07/31 1,510 1,510 1,500 1,500 1,600
1998/07/30 1,530 1,530 1,500 1,500 8,500
1998/07/29 1,550 1,550 1,520 1,520 1,100
1998/07/28 1,540 1,560 1,540 1,560 2,300
1998/07/27 1,550 1,560 1,540 1,550 9,500
1998/07/24 1,650 1,650 1,560 1,560 9,900
1998/07/23 1,550 1,630 1,550 1,560 5,200
1998/07/22 1,550 1,550 1,550 1,550 25,700
1998/07/21 1,550 1,600 1,550 1,550 1,000
1998/07/17 1,600 1,600 1,550 1,550 1,400
1998/07/16 1,600 1,600 1,580 1,600 5,500
1998/07/15 1,650 1,650 1,580 1,580 3,000
1998/07/14 1,650 1,650 1,630 1,630 15,100
1998/07/13 1,540 1,600 1,530 1,530 1,700
1998/07/10 1,500 1,530 1,480 1,530 5,700
1998/07/09 1,500 1,530 1,500 1,500 1,600
1998/07/08 1,510 1,530 1,510 1,530 1,700
1998/07/07 1,520 1,520 1,470 1,510 13,000
1998/07/06 1,620 1,630 1,510 1,520 4,500
1998/07/03 1,580 1,600 1,570 1,570 5,300
1998/07/02 1,540 1,610 1,530 1,590 8,500
1998/07/01 1,500 1,530 1,500 1,530 700
1998/06/30 1,500 1,510 1,500 1,500 1,100
1998/06/29 1,420 1,470 1,420 1,470 107,300
1998/06/26 1,550 1,550 1,450 1,450 3,300
1998/06/25 1,490 1,550 1,490 1,550 9,000
1998/06/24 1,400 1,400 1,380 1,400 5,700
1998/06/23 1,450 1,450 1,450 1,450 100
1998/06/22 1,350 1,500 1,350 1,450 14,500
1998/06/19 1,420 1,420 1,350 1,350 3,800
1998/06/18 1,370 1,420 1,370 1,420 8,800
1998/06/17 1,330 1,370 1,310 1,360 3,400
1998/06/16 1,300 1,370 1,300 1,300 8,700
1998/06/15 1,390 1,390 1,300 1,300 8,000
1998/06/12 1,420 1,430 1,400 1,400 4,100
1998/06/11 1,450 1,450 1,420 1,430 3,600
1998/06/10 1,460 1,460 1,450 1,450 1,600
1998/06/09 1,480 1,480 1,450 1,460 2,600
1998/06/08 1,500 1,500 1,480 1,480 4,000
1998/06/05 1,530 1,550 1,520 1,550 9,600
1998/06/04 1,600 1,600 1,550 1,550 5,100
1998/06/03 1,600 1,600 1,550 1,600 800
1998/06/02 1,550 1,600 1,550 1,600 1,500
1998/06/01 1,550 1,680 1,550 1,550 4,500
1998/05/29 1,580 1,580 1,530 1,530 1,900
1998/05/28 1,630 1,630 1,580 1,580 500
1998/05/27 1,690 1,690 1,600 1,630 4,500
1998/05/26 1,700 1,700 1,700 1,700 1,900
1998/05/25 1,720 1,770 1,710 1,710 7,700
1998/05/22 1,700 1,720 1,600 1,600 5,200
1998/05/21 1,700 1,710 1,700 1,700 1,900
1998/05/20 1,770 1,770 1,700 1,700 7,000
1998/05/19 1,500 1,620 1,500 1,620 10,600
1998/05/18 1,390 1,420 1,390 1,420 1,200
1998/05/15 1,380 1,390 1,380 1,390 1,800
1998/05/14 1,400 1,420 1,400 1,400 3,500
1998/05/13 1,400 1,400 1,380 1,390 4,000
1998/05/12 1,400 1,400 1,380 1,380 3,400
1998/05/11 1,400 1,400 1,390 1,400 25,000
1998/05/08 1,400 1,400 1,380 1,380 800
1998/05/07 1,390 1,400 1,390 1,400 16,000
1998/05/06 1,400 1,420 1,380 1,380 31,900
1998/05/01 1,400 1,400 1,400 1,400 1,800
1998/04/30 1,420 1,420 1,400 1,420 2,800
1998/04/28 1,450 1,450 1,450 1,450 13,400
1998/04/27 1,450 1,470 1,430 1,450 3,800
1998/04/24 1,450 1,490 1,420 1,470 14,100
1998/04/23 1,410 1,420 1,400 1,410 9,400
1998/04/22 1,420 1,430 1,410 1,420 10,700
1998/04/21 1,450 1,450 1,410 1,410 3,700
1998/04/20 1,470 1,470 1,450 1,470 6,800
1998/04/17 1,460 1,480 1,460 1,470 4,000
1998/04/16 1,480 1,480 1,450 1,480 3,600
1998/04/15 1,470 1,480 1,460 1,480 2,700
1998/04/14 1,510 1,510 1,480 1,480 3,200
1998/04/13 1,530 1,530 1,500 1,520 6,600
1998/04/10 1,510 1,550 1,500 1,550 2,700
1998/04/09 1,490 1,510 1,460 1,510 3,900
1998/04/08 1,520 1,520 1,460 1,490 18,600
1998/04/07 1,550 1,550 1,520 1,550 3,000
1998/04/06 1,500 1,600 1,500 1,550 3,800
1998/04/03 1,400 1,500 1,400 1,460 7,000
1998/04/02 1,700 1,700 1,400 1,400 16,000
1998/04/01 1,810 1,810 1,700 1,700 1,200
1998/03/31 1,810 1,820 1,810 1,810 3,000
1998/03/30 1,810 1,900 1,810 1,810 1,100
1998/03/27 1,820 1,820 1,800 1,810 6,900
1998/03/26 1,890 1,900 1,840 1,900 7,500
1998/03/25 1,860 1,930 1,820 1,930 12,200
1998/03/24 1,900 1,930 1,850 1,850 5,800
1998/03/23 1,940 1,950 1,900 1,900 7,900
1998/03/20 1,900 1,930 1,880 1,930 7,700
1998/03/19 1,900 1,930 1,900 1,930 3,600
1998/03/18 1,930 1,930 1,900 1,900 10,700
1998/03/17 1,940 2,000 1,910 1,930 14,200
1998/03/16 2,010 2,020 1,960 1,990 10,600
1998/03/13 1,970 2,000 1,970 2,000 2,900
1998/03/12 2,000 2,000 1,950 1,960 11,400
1998/03/11 2,020 2,020 1,970 1,970 14,200
1998/03/10 2,040 2,040 2,010 2,010 5,100
1998/03/09 1,960 2,060 1,960 2,040 10,000
1998/03/06 1,960 1,960 1,920 1,960 16,100
1998/03/05 2,010 2,050 2,000 2,000 12,200
1998/03/04 2,090 2,090 2,000 2,070 3,900
1998/03/03 1,970 2,100 1,970 2,100 8,100
1998/03/02 1,940 1,950 1,910 1,950 2,600
1998/02/27 1,880 1,900 1,880 1,890 6,700
1998/02/26 1,900 1,900 1,870 1,870 2,200
1998/02/25 1,960 1,960 1,900 1,910 11,500
1998/02/24 1,900 1,930 1,900 1,910 16,700
1998/02/23 1,910 1,910 1,900 1,900 7,200
1998/02/20 1,950 1,950 1,900 1,900 6,700
1998/02/19 1,970 1,980 1,950 1,970 11,300
1998/02/18 2,000 2,000 1,970 1,970 5,800
1998/02/17 2,000 2,000 1,980 1,980 2,200
1998/02/16 2,000 2,030 1,980 1,990 6,900
1998/02/13 2,040 2,050 1,970 2,040 7,400
1998/02/12 1,930 2,050 1,930 2,050 5,900
1998/02/10 1,870 1,930 1,870 1,900 3,500
1998/02/09 1,830 1,900 1,830 1,900 6,000
1998/02/06 1,900 1,900 1,830 1,860 10,100
1998/02/05 1,920 1,930 1,900 1,900 2,400
1998/02/04 1,990 2,000 1,900 1,930 3,600
1998/02/03 2,060 2,100 1,960 1,990 8,800
1998/02/02 2,100 2,100 1,960 1,960 2,200
1998/01/30 2,280 2,280 2,010 2,100 7,000
1998/01/29 2,240 2,360 2,240 2,350 31,800
1998/01/28 1,990 2,140 1,990 2,140 14,100
1998/01/27 1,780 1,850 1,750 1,840 22,800
1998/01/26 1,700 1,790 1,700 1,750 9,200
1998/01/23 1,650 1,700 1,650 1,700 12,500
1998/01/22 1,610 1,660 1,610 1,660 3,900
1998/01/21 1,610 1,640 1,600 1,600 10,700
1998/01/20 1,660 1,660 1,600 1,600 6,700
1998/01/19 1,630 1,670 1,600 1,650 13,600
1998/01/16 1,570 1,680 1,550 1,630 9,000
1998/01/14 1,600 1,610 1,590 1,600 9,400
1998/01/13 1,600 1,630 1,600 1,610 7,100
1998/01/12 1,550 1,650 1,550 1,570 9,100
1998/01/09 1,600 1,800 1,550 1,700 16,400
1998/01/08 1,590 1,650 1,570 1,600 22,700
1998/01/07 1,310 1,450 1,270 1,450 17,900
1998/01/06 1,200 1,250 1,200 1,250 12,800
1998/01/05 1,180 1,200 1,180 1,200 600

このページの先頭へ