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
2000/12/29 1,300 1,400 1,290 1,400 6,000
2000/12/28 1,370 1,380 1,280 1,340 47,700
2000/12/27 1,320 1,350 1,320 1,350 34,400
2000/12/26 1,330 1,340 1,290 1,320 23,600
2000/12/25 1,350 1,350 1,320 1,320 20,100
2000/12/22 1,280 1,300 1,280 1,300 13,300
2000/12/21 1,250 1,290 1,160 1,280 49,600
2000/12/20 1,320 1,320 1,270 1,310 30,300
2000/12/19 1,320 1,350 1,300 1,350 15,200
2000/12/18 1,280 1,310 1,230 1,310 12,900
2000/12/15 1,330 1,330 1,280 1,280 12,200
2000/12/14 1,330 1,370 1,320 1,370 9,000
2000/12/13 1,390 1,400 1,330 1,350 18,900
2000/12/12 1,450 1,450 1,380 1,390 34,700
2000/12/11 1,350 1,400 1,350 1,350 26,400
2000/12/08 1,320 1,360 1,320 1,350 13,800
2000/12/07 1,360 1,360 1,330 1,360 22,300
2000/12/06 1,370 1,420 1,360 1,410 71,700
2000/12/05 1,330 1,360 1,300 1,360 51,100
2000/12/04 1,280 1,300 1,260 1,300 29,500
2000/12/01 1,260 1,340 1,240 1,240 61,100
2000/11/30 1,210 1,360 1,210 1,320 45,100
2000/11/29 1,200 1,200 1,180 1,190 12,500
2000/11/28 1,180 1,240 1,180 1,230 15,200
2000/11/27 1,180 1,240 1,170 1,170 23,900
2000/11/24 1,180 1,180 1,150 1,180 12,400
2000/11/22 1,210 1,240 1,170 1,170 18,300
2000/11/21 1,150 1,180 1,130 1,180 16,900
2000/11/20 1,200 1,210 1,190 1,190 9,100
2000/11/17 1,230 1,230 1,200 1,200 13,900
2000/11/16 1,240 1,240 1,200 1,240 15,300
2000/11/15 1,240 1,250 1,240 1,240 4,600
2000/11/14 1,250 1,250 1,210 1,240 13,200
2000/11/13 1,270 1,270 1,210 1,250 10,900
2000/11/10 1,300 1,300 1,270 1,280 2,100
2000/11/09 1,290 1,300 1,270 1,300 10,600
2000/11/08 1,290 1,300 1,270 1,290 13,000
2000/11/07 1,280 1,310 1,280 1,300 12,100
2000/11/06 1,230 1,270 1,210 1,260 14,000
2000/11/02 1,240 1,250 1,220 1,230 7,800
2000/11/01 1,260 1,260 1,220 1,230 13,500
2000/10/31 1,250 1,260 1,240 1,240 9,400
2000/10/30 1,210 1,250 1,210 1,230 5,800
2000/10/27 1,240 1,240 1,210 1,210 21,500
2000/10/26 1,200 1,200 1,150 1,200 17,000
2000/10/25 1,250 1,250 1,200 1,210 34,700
2000/10/24 1,320 1,330 1,300 1,300 16,200
2000/10/23 1,350 1,350 1,320 1,330 8,100
2000/10/20 1,350 1,400 1,350 1,390 20,200
2000/10/19 1,350 1,350 1,310 1,340 13,800
2000/10/18 1,340 1,350 1,310 1,350 15,800
2000/10/17 1,380 1,400 1,350 1,350 12,200
2000/10/16 1,370 1,460 1,370 1,440 15,300
2000/10/13 1,390 1,390 1,310 1,330 15,300
2000/10/12 1,410 1,430 1,400 1,430 10,000
2000/10/11 1,430 1,430 1,400 1,430 5,700
2000/10/10 1,480 1,480 1,420 1,430 6,500
2000/10/06 1,500 1,510 1,440 1,470 13,000
2000/10/05 1,480 1,540 1,480 1,520 9,300
2000/10/04 1,490 1,500 1,460 1,470 9,400
2000/10/03 1,520 1,520 1,500 1,510 7,400
2000/10/02 1,510 1,520 1,500 1,510 4,800
2000/09/29 1,520 1,530 1,500 1,510 8,500
2000/09/28 1,500 1,510 1,500 1,500 5,900
2000/09/27 1,530 1,530 1,500 1,500 14,300
2000/09/26 1,530 1,550 1,530 1,530 7,100
2000/09/25 1,600 1,600 1,510 1,520 10,100
2000/09/22 1,520 1,530 1,500 1,520 15,100
2000/09/21 1,530 1,580 1,510 1,540 9,900
2000/09/20 1,570 1,580 1,500 1,500 53,400
2000/09/19 1,660 1,660 1,490 1,540 73,900
2000/09/18 1,550 1,630 1,550 1,600 10,900
2000/09/14 1,560 1,560 1,510 1,540 20,200
2000/09/13 1,560 1,600 1,550 1,550 32,400
2000/09/12 1,570 1,570 1,520 1,550 18,400
2000/09/11 1,620 1,620 1,560 1,570 16,800
2000/09/08 1,610 1,620 1,590 1,620 31,700
2000/09/07 1,600 1,620 1,590 1,590 28,800
2000/09/06 1,630 1,680 1,600 1,600 47,900
2000/09/05 1,710 1,710 1,620 1,620 21,300
2000/09/04 1,740 1,750 1,700 1,700 57,400
2000/09/01 1,740 1,830 1,730 1,740 20,000
2000/08/31 1,750 1,750 1,720 1,740 11,600
2000/08/30 1,760 1,760 1,710 1,750 11,600
2000/08/29 1,770 1,780 1,740 1,760 12,100
2000/08/28 1,810 1,810 1,760 1,760 12,200
2000/08/25 1,850 1,850 1,790 1,810 11,800
2000/08/24 1,810 1,810 1,780 1,810 13,800
2000/08/23 1,840 1,840 1,790 1,810 18,500
2000/08/22 1,800 1,850 1,790 1,840 33,800
2000/08/21 1,760 1,790 1,760 1,790 7,500
2000/08/18 1,780 1,790 1,750 1,760 10,000
2000/08/17 1,720 1,770 1,720 1,760 15,500
2000/08/16 1,710 1,730 1,650 1,700 40,700
2000/08/15 1,790 1,800 1,680 1,700 41,000
2000/08/14 1,780 1,800 1,750 1,750 16,100
2000/08/11 1,760 1,830 1,720 1,750 24,800
2000/08/10 1,850 1,850 1,750 1,750 17,200
2000/08/09 1,740 1,850 1,730 1,850 17,800
2000/08/08 1,770 1,830 1,730 1,730 15,000
2000/08/07 1,750 1,790 1,730 1,770 14,100
2000/08/04 1,850 1,860 1,700 1,700 28,200
2000/08/03 1,750 1,870 1,750 1,850 74,700
2000/08/02 1,750 1,790 1,700 1,720 84,000
2000/08/01 1,650 1,720 1,650 1,720 41,800
2000/07/31 1,600 1,650 1,580 1,610 10,600
2000/07/28 1,640 1,710 1,600 1,700 10,400
2000/07/27 1,690 1,690 1,640 1,650 11,800
2000/07/26 1,720 1,720 1,680 1,690 14,000
2000/07/25 1,790 1,790 1,700 1,700 21,500
2000/07/24 1,790 1,790 1,720 1,720 11,000
2000/07/21 1,770 1,810 1,750 1,760 8,700
2000/07/19 1,680 1,740 1,680 1,740 36,100
2000/07/18 1,750 1,750 1,680 1,700 28,300
2000/07/17 1,790 1,800 1,750 1,750 27,900
2000/07/14 1,780 1,810 1,770 1,780 26,900
2000/07/13 1,820 1,840 1,700 1,750 53,600
2000/07/12 1,880 1,880 1,790 1,870 25,500
2000/07/11 1,960 1,960 1,870 1,880 47,800
2000/07/10 1,920 1,940 1,900 1,900 26,500
2000/07/07 1,940 1,940 1,910 1,930 22,500
2000/07/06 1,970 1,970 1,920 1,940 19,800
2000/07/05 2,000 2,010 1,950 1,970 28,800
2000/07/04 2,000 2,010 1,950 1,970 24,700
2000/07/03 1,990 2,040 1,970 2,000 26,500
2000/06/30 1,990 2,010 1,930 1,990 27,200
2000/06/29 2,020 2,030 1,980 2,010 14,800
2000/06/28 2,090 2,090 1,990 2,000 19,200
2000/06/27 2,030 2,030 1,930 1,980 21,100
2000/06/26 2,090 2,090 2,010 2,030 7,000
2000/06/23 2,150 2,150 2,000 2,090 15,300
2000/06/22 2,100 2,170 2,070 2,100 14,200
2000/06/21 2,020 2,120 2,000 2,100 20,500
2000/06/20 1,930 2,000 1,920 2,000 15,800
2000/06/19 1,900 1,920 1,880 1,920 32,000
2000/06/16 2,060 2,070 1,980 1,980 41,100
2000/06/15 2,090 2,090 2,050 2,060 9,100
2000/06/14 2,060 2,080 2,030 2,060 22,300
2000/06/13 2,100 2,100 2,030 2,040 21,400
2000/06/12 2,130 2,150 2,100 2,110 20,200
2000/06/09 2,110 2,130 2,100 2,130 18,400
2000/06/08 2,150 2,200 2,100 2,100 30,400
2000/06/07 2,120 2,250 2,100 2,140 35,400
2000/06/06 2,260 2,260 2,110 2,110 36,500
2000/06/05 2,150 2,300 2,130 2,260 44,700
2000/06/02 2,220 2,220 2,100 2,120 29,900
2000/06/01 2,140 2,140 2,090 2,100 7,800
2000/05/31 2,210 2,230 2,070 2,070 37,600
2000/05/30 2,040 2,110 2,040 2,070 16,600
2000/05/29 2,050 2,100 2,000 2,040 25,500
2000/05/26 2,100 2,140 2,030 2,030 40,500
2000/05/25 2,200 2,290 2,110 2,130 32,900
2000/05/24 2,080 2,150 2,050 2,150 34,700
2000/05/23 2,170 2,180 2,080 2,160 52,800
2000/05/22 2,510 2,600 2,460 2,480 29,700
2000/05/19 2,500 2,500 2,450 2,500 12,100
2000/05/18 2,630 2,680 2,570 2,580 7,300
2000/05/17 2,620 2,660 2,550 2,630 9,600
2000/05/16 2,700 2,700 2,530 2,530 9,500
2000/05/15 2,600 2,700 2,580 2,660 16,900
2000/05/12 2,460 2,570 2,460 2,570 4,100
2000/05/11 2,500 2,500 2,390 2,400 26,900
2000/05/10 2,530 2,550 2,480 2,500 30,900
2000/05/09 2,730 2,730 2,650 2,650 6,500
2000/05/08 2,750 2,750 2,650 2,730 13,000
2000/05/02 2,720 2,750 2,700 2,700 14,100
2000/05/01 2,800 2,800 2,650 2,710 5,100
2000/04/28 2,600 2,800 2,500 2,800 43,900
2000/04/27 2,670 2,670 2,570 2,570 13,900
2000/04/26 2,680 2,800 2,680 2,680 5,100
2000/04/25 2,620 2,680 2,400 2,680 24,500
2000/04/24 2,660 2,660 2,520 2,620 15,000
2000/04/21 2,610 2,650 2,600 2,640 28,600
2000/04/20 2,600 2,780 2,580 2,610 39,600
2000/04/19 2,500 2,620 2,500 2,580 39,800
2000/04/18 2,370 2,600 2,370 2,460 57,600
2000/04/17 2,370 2,400 2,370 2,370 53,300
2000/04/14 2,850 2,870 2,750 2,770 34,300
2000/04/13 3,000 3,000 2,850 2,920 18,400
2000/04/12 3,130 3,130 3,020 3,030 19,400
2000/04/11 3,150 3,160 3,060 3,100 22,600
2000/04/10 3,250 3,290 3,110 3,200 14,700
2000/04/07 3,120 3,250 3,060 3,250 29,500
2000/04/06 3,200 3,330 3,070 3,100 45,300
2000/04/05 3,100 3,250 2,980 3,200 41,300
2000/04/04 3,070 3,070 2,970 3,000 33,100
2000/04/03 3,000 3,150 3,000 3,100 23,500
2000/03/31 2,990 3,050 2,800 2,970 55,900
2000/03/30 3,090 3,150 2,990 3,050 91,500
2000/03/29 3,110 3,250 3,000 3,040 88,400
2000/03/28 3,300 3,300 3,100 3,100 29,500
2000/03/27 3,200 3,400 3,000 3,400 68,800
2000/03/24 3,400 3,400 3,210 3,250 34,400
2000/03/23 3,600 3,650 3,400 3,450 69,200
2000/03/22 3,410 3,650 3,410 3,550 25,100
2000/03/21 3,690 3,690 3,380 3,400 24,100
2000/03/17 3,700 3,700 3,570 3,700 59,700
2000/03/16 3,400 3,400 3,200 3,270 11,100
2000/03/15 3,380 3,380 3,250 3,380 15,800
2000/03/14 3,280 3,500 3,200 3,380 19,400
2000/03/13 3,500 3,550 3,150 3,230 75,500
2000/03/10 3,600 3,690 3,400 3,500 34,600
2000/03/09 3,440 3,770 3,300 3,350 34,000
2000/03/08 3,300 3,400 3,250 3,290 19,400
2000/03/07 3,400 3,400 3,250 3,400 23,900
2000/03/06 3,800 3,800 3,500 3,500 29,400
2000/03/03 3,840 3,840 3,540 3,600 38,800
2000/03/02 4,200 4,200 3,700 3,840 108,100
2000/03/01 3,670 4,060 3,650 4,060 202,000
2000/02/29 3,320 3,740 3,290 3,560 86,800
2000/02/28 3,150 3,300 3,050 3,240 20,800
2000/02/25 3,250 3,300 3,000 3,150 34,000
2000/02/24 3,270 3,290 3,110 3,150 30,400
2000/02/23 3,350 3,350 3,260 3,260 12,300
2000/02/22 3,410 3,450 3,350 3,450 18,700
2000/02/21 3,400 3,400 3,300 3,300 15,500
2000/02/18 3,510 3,640 3,370 3,510 35,800
2000/02/17 3,400 3,530 3,400 3,420 33,200
2000/02/16 3,370 3,370 3,150 3,300 21,800
2000/02/15 3,330 3,700 3,320 3,360 33,700
2000/02/14 3,600 3,600 3,300 3,310 43,300
2000/02/10 3,680 3,710 3,500 3,680 71,900
2000/02/09 4,210 4,210 3,750 3,980 147,800
2000/02/08 4,210 4,210 4,210 4,210 156,600
2000/02/07 3,300 3,710 3,270 3,710 105,600
2000/02/04 2,980 3,210 2,980 3,210 77,400
2000/02/03 2,820 2,850 2,750 2,810 48,000
2000/02/02 3,080 3,080 2,850 2,900 34,200
2000/02/01 3,060 3,080 2,870 3,070 35,200
2000/01/31 2,900 3,050 2,800 3,050 21,700
2000/01/28 3,060 3,260 3,010 3,060 67,500
2000/01/27 2,790 2,990 2,750 2,990 37,600
2000/01/26 2,600 2,750 2,600 2,750 25,200
2000/01/25 2,660 2,660 2,580 2,580 25,000
2000/01/24 2,700 2,700 2,550 2,600 17,100
2000/01/21 2,600 2,620 2,560 2,600 13,700
2000/01/20 2,840 2,840 2,640 2,650 32,100
2000/01/19 2,880 2,880 2,630 2,640 40,300
2000/01/18 2,680 2,700 2,600 2,600 52,800
2000/01/17 2,690 2,700 2,640 2,680 46,600
2000/01/14 2,730 2,750 2,620 2,690 53,100
2000/01/13 2,800 2,800 2,600 2,670 23,000
2000/01/12 2,940 2,940 2,750 2,750 17,300
2000/01/11 2,820 2,950 2,780 2,940 12,500
2000/01/07 2,650 2,700 2,650 2,700 3,600
2000/01/06 2,710 2,760 2,600 2,600 6,500
2000/01/05 2,900 2,900 2,600 2,600 11,700
2000/01/04 2,690 2,900 2,690 2,900 5,600

このページの先頭へ