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
2001/12/28 2,270 2,390 2,250 2,390 10,400
2001/12/27 2,120 2,380 2,120 2,260 25,200
2001/12/26 2,140 2,180 2,110 2,110 12,600
2001/12/25 2,380 2,380 2,130 2,130 12,500
2001/12/21 2,290 2,300 2,200 2,300 10,300
2001/12/20 2,300 2,350 2,250 2,300 3,400
2001/12/19 2,360 2,360 2,200 2,350 19,000
2001/12/18 2,380 2,400 2,350 2,350 5,500
2001/12/17 2,280 2,380 2,280 2,380 7,700
2001/12/14 2,310 2,380 2,280 2,380 7,600
2001/12/13 2,390 2,440 2,250 2,400 23,100
2001/12/12 2,400 2,400 2,370 2,370 3,200
2001/12/11 2,510 2,510 2,370 2,440 10,800
2001/12/10 2,490 2,490 2,360 2,390 8,800
2001/12/07 2,490 2,490 2,440 2,450 2,400
2001/12/06 2,460 2,550 2,460 2,490 62,500
2001/12/05 2,430 2,500 2,400 2,500 11,200
2001/12/04 2,490 2,490 2,430 2,490 1,800
2001/12/03 2,530 2,530 2,490 2,500 4,800
2001/11/30 2,530 2,530 2,500 2,530 25,700
2001/11/29 2,480 2,510 2,460 2,500 32,000
2001/11/28 2,450 2,480 2,410 2,480 3,100
2001/11/27 2,520 2,520 2,450 2,460 5,100
2001/11/26 2,570 2,570 2,480 2,540 3,300
2001/11/22 2,540 2,550 2,460 2,550 6,500
2001/11/21 2,580 2,580 2,490 2,500 12,100
2001/11/20 2,590 2,610 2,510 2,580 11,700
2001/11/19 2,610 2,630 2,570 2,590 2,500
2001/11/16 2,440 2,570 2,420 2,570 12,100
2001/11/15 2,470 2,470 2,420 2,460 5,700
2001/11/14 2,490 2,500 2,410 2,470 2,700
2001/11/13 2,500 2,500 2,490 2,490 5,400
2001/11/12 2,500 2,500 2,400 2,490 9,200
2001/11/09 2,590 2,600 2,530 2,560 8,100
2001/11/08 2,630 2,630 2,590 2,610 2,000
2001/11/07 2,620 2,640 2,590 2,640 15,200
2001/11/06 2,640 2,640 2,600 2,620 7,200
2001/11/05 2,610 2,650 2,610 2,650 8,700
2001/11/02 2,590 2,660 2,590 2,660 14,500
2001/11/01 2,630 2,640 2,610 2,630 7,800
2001/10/31 2,620 2,650 2,610 2,610 11,500
2001/10/30 2,660 2,660 2,620 2,650 12,300
2001/10/29 2,610 2,680 2,600 2,680 14,500
2001/10/26 2,620 2,650 2,610 2,620 3,500
2001/10/25 2,690 2,700 2,610 2,700 12,300
2001/10/24 2,670 2,680 2,650 2,670 7,300
2001/10/23 2,660 2,700 2,650 2,660 12,700
2001/10/22 2,670 2,690 2,660 2,660 17,400
2001/10/19 2,700 2,730 2,660 2,660 20,000
2001/10/18 2,700 2,750 2,660 2,730 10,900
2001/10/17 2,670 2,710 2,670 2,700 11,800
2001/10/16 2,690 2,700 2,660 2,700 6,700
2001/10/15 2,660 2,700 2,660 2,700 4,900
2001/10/12 2,710 2,710 2,650 2,700 6,500
2001/10/11 2,790 2,790 2,670 2,760 8,700
2001/10/10 2,750 2,750 2,700 2,750 15,300
2001/10/09 2,690 2,780 2,650 2,750 16,300
2001/10/05 2,850 2,880 2,650 2,650 31,900
2001/10/04 2,720 2,870 2,720 2,850 129,800
2001/10/03 2,660 2,680 2,650 2,650 39,500
2001/10/02 2,500 2,620 2,500 2,600 34,700
2001/10/01 2,420 2,450 2,400 2,450 11,000
2001/09/28 2,400 2,480 2,400 2,440 3,300
2001/09/27 2,500 2,520 2,480 2,500 8,200
2001/09/26 2,500 2,530 2,480 2,500 9,700
2001/09/25 2,550 2,550 2,470 2,500 16,000
2001/09/21 2,400 2,400 2,320 2,350 3,900
2001/09/20 2,500 2,500 2,390 2,390 4,100
2001/09/19 2,450 2,500 2,410 2,500 7,800
2001/09/18 2,400 2,450 2,360 2,410 10,600
2001/09/17 2,390 2,410 2,310 2,400 7,200
2001/09/14 2,460 2,480 2,360 2,480 4,300
2001/09/13 2,310 2,440 2,310 2,360 8,200
2001/09/12 2,460 2,500 2,300 2,310 41,300
2001/09/11 2,450 2,650 2,450 2,540 55,900
2001/09/10 2,360 2,490 2,350 2,450 7,400
2001/09/07 2,350 2,400 2,350 2,390 4,500
2001/09/06 2,460 2,490 2,390 2,400 12,100
2001/09/05 2,550 2,550 2,450 2,450 10,900
2001/09/04 2,520 2,550 2,510 2,550 4,300
2001/09/03 2,590 2,620 2,550 2,550 4,200
2001/08/31 2,570 2,660 2,550 2,600 9,800
2001/08/30 2,700 2,700 2,600 2,700 18,100
2001/08/29 2,680 2,720 2,610 2,720 11,400
2001/08/28 2,660 2,720 2,660 2,680 8,800
2001/08/27 2,730 2,760 2,680 2,720 19,700
2001/08/24 2,870 2,870 2,700 2,740 52,800
2001/08/23 2,880 2,920 2,860 2,870 27,000
2001/08/22 2,800 2,900 2,800 2,890 33,700
2001/08/21 2,780 2,830 2,720 2,800 44,100
2001/08/20 2,780 2,800 2,640 2,800 24,900
2001/08/17 2,750 2,900 2,750 2,780 54,400
2001/08/16 2,660 2,750 2,620 2,730 39,700
2001/08/15 2,550 2,660 2,550 2,620 16,600
2001/08/14 2,550 2,610 2,500 2,500 28,900
2001/08/13 2,610 2,610 2,530 2,560 5,800
2001/08/10 2,610 2,670 2,610 2,620 19,500
2001/08/09 2,650 2,650 2,600 2,650 12,200
2001/08/08 2,730 2,730 2,600 2,660 21,600
2001/08/07 2,600 2,750 2,600 2,730 41,400
2001/08/06 2,690 2,690 2,600 2,600 9,900
2001/08/03 2,570 2,720 2,570 2,700 73,600
2001/08/02 2,490 2,600 2,480 2,570 27,700
2001/08/01 2,520 2,530 2,450 2,450 11,900
2001/07/31 2,510 2,510 2,470 2,480 9,500
2001/07/30 2,510 2,600 2,510 2,550 14,800
2001/07/27 2,590 2,590 2,460 2,500 7,200
2001/07/26 2,570 2,640 2,550 2,580 40,900
2001/07/25 2,450 2,510 2,400 2,500 17,000
2001/07/24 2,300 2,400 2,270 2,400 5,600
2001/07/23 2,360 2,380 2,280 2,330 9,800
2001/07/19 2,500 2,500 2,360 2,390 15,500
2001/07/18 2,400 2,610 2,400 2,530 45,000
2001/07/17 2,360 2,380 2,340 2,380 11,200
2001/07/16 2,380 2,380 2,350 2,370 3,600
2001/07/13 2,350 2,390 2,350 2,380 3,100
2001/07/12 2,310 2,340 2,300 2,340 5,500
2001/07/11 2,390 2,390 2,300 2,300 16,200
2001/07/10 2,400 2,400 2,310 2,390 3,000
2001/07/09 2,400 2,400 2,360 2,400 4,900
2001/07/06 2,350 2,490 2,320 2,490 31,800
2001/07/05 2,510 2,520 2,270 2,300 31,500
2001/07/04 2,550 2,580 2,500 2,510 23,000
2001/07/03 2,600 2,600 2,510 2,560 13,800
2001/07/02 2,580 2,600 2,510 2,600 14,800
2001/06/29 2,440 2,590 2,400 2,500 17,700
2001/06/28 2,450 2,460 2,380 2,400 5,300
2001/06/27 2,510 2,550 2,430 2,430 9,300
2001/06/26 2,620 2,620 2,550 2,590 10,800
2001/06/25 2,650 2,650 2,560 2,630 46,300
2001/06/22 2,480 2,520 2,470 2,490 29,700
2001/06/21 2,320 2,490 2,320 2,470 33,400
2001/06/20 2,190 2,350 2,190 2,320 11,800
2001/06/19 2,160 2,230 2,160 2,170 8,000
2001/06/18 2,070 2,200 2,030 2,100 21,900
2001/06/15 2,190 2,190 2,050 2,100 31,400
2001/06/14 2,290 2,290 2,090 2,200 29,800
2001/06/13 2,350 2,350 2,290 2,290 7,500
2001/06/12 2,350 2,390 2,290 2,380 30,000
2001/06/11 2,380 2,380 2,340 2,380 12,000
2001/06/08 2,350 2,380 2,340 2,380 18,900
2001/06/07 2,360 2,400 2,280 2,350 33,300
2001/06/06 2,400 2,420 2,300 2,420 32,000
2001/06/05 2,460 2,490 2,380 2,400 15,400
2001/06/04 2,500 2,510 2,460 2,490 18,200
2001/06/01 2,550 2,550 2,470 2,500 7,200
2001/05/31 2,560 2,570 2,500 2,570 11,700
2001/05/30 2,580 2,580 2,490 2,580 24,800
2001/05/29 2,570 2,580 2,530 2,580 9,300
2001/05/28 2,650 2,650 2,580 2,580 10,200
2001/05/25 2,600 2,670 2,580 2,620 31,700
2001/05/24 2,550 2,560 2,410 2,560 44,000
2001/05/23 2,670 2,670 2,550 2,580 65,900
2001/05/22 2,600 2,880 2,580 2,710 109,000
2001/05/21 3,030 3,080 2,920 2,920 41,100
2001/05/18 2,990 3,040 2,930 3,040 44,300
2001/05/17 2,980 3,040 2,970 2,990 83,700
2001/05/16 2,970 2,980 2,910 2,960 91,200
2001/05/15 2,850 2,960 2,820 2,930 75,700
2001/05/14 2,860 2,870 2,800 2,850 12,600
2001/05/11 2,740 2,880 2,740 2,870 37,600
2001/05/10 2,800 2,800 2,740 2,740 21,800
2001/05/09 2,820 2,840 2,750 2,820 22,600
2001/05/08 2,750 2,860 2,710 2,800 126,000
2001/05/07 2,720 2,780 2,700 2,700 45,600
2001/05/02 2,710 2,730 2,680 2,710 56,800
2001/05/01 2,680 2,710 2,660 2,710 70,900
2001/04/27 2,650 2,670 2,610 2,670 26,500
2001/04/26 2,660 2,670 2,610 2,630 18,000
2001/04/25 2,620 2,670 2,610 2,670 23,200
2001/04/24 2,650 2,670 2,610 2,630 26,400
2001/04/23 2,690 2,690 2,570 2,690 43,200
2001/04/20 2,550 2,680 2,530 2,670 107,100
2001/04/19 2,650 2,650 2,510 2,580 50,900
2001/04/18 2,450 2,620 2,450 2,600 85,600
2001/04/17 2,410 2,490 2,390 2,400 19,400
2001/04/16 2,500 2,500 2,450 2,450 6,500
2001/04/13 2,550 2,550 2,450 2,540 29,800
2001/04/12 2,570 2,690 2,520 2,580 124,900
2001/04/11 2,390 2,600 2,370 2,570 149,300
2001/04/10 2,350 2,400 2,250 2,350 10,800
2001/04/09 2,400 2,410 2,320 2,350 15,100
2001/04/06 2,480 2,490 2,400 2,430 41,900
2001/04/05 2,510 2,560 2,380 2,400 154,000
2001/04/04 2,330 2,510 2,330 2,510 358,600
2001/04/03 2,020 2,250 2,020 2,210 45,700
2001/04/02 2,040 2,070 1,930 2,030 33,900
2001/03/30 2,110 2,110 2,010 2,010 29,800
2001/03/29 2,160 2,170 2,130 2,150 19,000
2001/03/28 2,230 2,230 2,150 2,170 14,500
2001/03/27 2,070 2,200 2,070 2,150 27,600
2001/03/26 2,220 2,300 2,220 2,270 43,700
2001/03/23 2,250 2,250 2,180 2,210 52,500
2001/03/22 2,220 2,250 2,150 2,200 30,900
2001/03/21 2,060 2,230 2,050 2,200 44,500
2001/03/19 1,900 2,080 1,900 2,050 25,200
2001/03/16 1,850 1,950 1,850 1,930 21,500
2001/03/15 1,880 1,880 1,800 1,840 18,800
2001/03/14 1,870 1,930 1,870 1,900 13,100
2001/03/13 1,880 1,900 1,800 1,900 37,200
2001/03/12 1,900 1,920 1,900 1,910 19,100
2001/03/09 1,950 1,970 1,930 1,930 33,600
2001/03/08 1,910 1,970 1,900 1,960 18,200
2001/03/07 1,920 1,980 1,860 1,920 26,100
2001/03/06 1,770 1,900 1,770 1,900 20,700
2001/03/05 1,800 1,820 1,710 1,710 15,200
2001/03/02 1,960 1,980 1,790 1,820 51,300
2001/03/01 2,060 2,060 1,970 1,990 23,400
2001/02/28 2,090 2,110 2,050 2,050 38,300
2001/02/27 2,100 2,170 2,100 2,120 20,900
2001/02/26 2,180 2,180 2,100 2,120 37,700
2001/02/23 2,220 2,300 2,100 2,170 144,500
2001/02/22 2,000 2,040 1,950 2,010 38,900
2001/02/21 1,950 2,050 1,850 2,050 89,100
2001/02/20 2,110 2,110 2,000 2,000 73,400
2001/02/19 2,160 2,180 2,080 2,120 70,000
2001/02/16 2,260 2,270 2,160 2,160 40,900
2001/02/15 2,200 2,320 2,200 2,250 105,200
2001/02/14 2,150 2,220 2,150 2,180 43,400
2001/02/13 2,270 2,300 2,140 2,230 58,200
2001/02/09 2,290 2,300 2,180 2,300 104,700
2001/02/08 2,320 2,380 2,220 2,320 175,500
2001/02/07 2,180 2,350 2,150 2,320 532,900
2001/02/06 1,890 2,110 1,850 2,100 262,500
2001/02/05 1,800 1,890 1,760 1,890 36,100
2001/02/02 1,950 1,950 1,800 1,890 63,300
2001/02/01 1,890 1,980 1,840 1,920 210,200
2001/01/31 1,600 1,910 1,600 1,870 201,100
2001/01/30 1,670 1,670 1,520 1,610 51,900
2001/01/29 1,660 1,780 1,620 1,660 146,900
2001/01/26 1,370 1,510 1,370 1,510 151,400
2001/01/25 1,320 1,340 1,290 1,310 34,000
2001/01/24 1,330 1,330 1,290 1,310 9,200
2001/01/23 1,330 1,330 1,280 1,330 17,100
2001/01/22 1,380 1,380 1,300 1,330 21,200
2001/01/19 1,300 1,360 1,270 1,350 27,500
2001/01/18 1,260 1,300 1,230 1,290 29,100
2001/01/17 1,200 1,250 1,190 1,250 18,600
2001/01/16 1,190 1,200 1,180 1,200 16,600
2001/01/15 1,220 1,220 1,170 1,190 43,000
2001/01/12 1,180 1,220 1,160 1,220 26,400
2001/01/11 1,250 1,250 1,200 1,220 14,100
2001/01/10 1,250 1,250 1,220 1,250 14,600
2001/01/09 1,290 1,290 1,240 1,270 12,400
2001/01/05 1,350 1,350 1,270 1,290 22,500
2001/01/04 1,400 1,400 1,350 1,350 8,200

このページの先頭へ