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
2002/12/30 2,760 2,800 2,720 2,760 13,700
2002/12/27 2,710 2,710 2,630 2,640 8,300
2002/12/26 2,580 2,710 2,580 2,710 8,800
2002/12/25 2,630 2,630 2,520 2,540 22,200
2002/12/24 2,620 2,650 2,570 2,650 39,000
2002/12/20 2,530 2,630 2,520 2,620 9,700
2002/12/19 2,510 2,590 2,510 2,560 10,000
2002/12/18 2,650 2,650 2,520 2,550 8,200
2002/12/17 2,670 2,670 2,600 2,600 3,500
2002/12/16 2,680 2,700 2,630 2,670 11,100
2002/12/13 2,720 2,750 2,680 2,680 12,800
2002/12/12 2,800 2,800 2,740 2,750 16,300
2002/12/11 2,760 2,780 2,720 2,750 15,400
2002/12/10 2,750 2,800 2,710 2,800 29,100
2002/12/09 2,780 2,830 2,750 2,800 21,800
2002/12/06 2,770 2,800 2,760 2,780 15,800
2002/12/05 2,840 2,840 2,760 2,820 112,900
2002/12/04 2,830 2,870 2,830 2,850 46,800
2002/12/03 2,750 2,850 2,740 2,830 37,900
2002/12/02 2,760 2,760 2,650 2,740 17,000
2002/11/29 2,640 2,760 2,600 2,760 52,200
2002/11/28 2,540 2,630 2,540 2,630 11,800
2002/11/27 2,550 2,550 2,510 2,510 5,900
2002/11/26 2,620 2,640 2,540 2,570 25,200
2002/11/25 2,580 2,620 2,540 2,580 25,200
2002/11/22 2,460 2,550 2,460 2,530 32,500
2002/11/21 2,460 2,460 2,400 2,420 21,800
2002/11/20 2,480 2,580 2,450 2,500 19,800
2002/11/19 2,440 2,500 2,410 2,440 14,500
2002/11/18 2,520 2,520 2,440 2,450 8,900
2002/11/15 2,520 2,640 2,500 2,600 28,300
2002/11/14 2,430 2,600 2,360 2,600 26,600
2002/11/13 2,490 2,500 2,450 2,450 13,400
2002/11/12 2,580 2,580 2,500 2,500 20,300
2002/11/11 2,690 2,690 2,600 2,610 22,400
2002/11/08 2,730 2,730 2,620 2,700 24,400
2002/11/07 2,810 2,810 2,730 2,790 17,000
2002/11/06 2,810 2,840 2,790 2,840 23,700
2002/11/05 2,760 2,850 2,760 2,820 14,700
2002/11/01 2,810 2,810 2,750 2,770 5,300
2002/10/31 2,770 2,900 2,770 2,900 69,400
2002/10/30 2,660 2,760 2,660 2,750 17,100
2002/10/29 2,680 2,700 2,640 2,640 10,600
2002/10/28 2,800 2,800 2,650 2,690 16,400
2002/10/25 2,780 2,800 2,710 2,800 14,300
2002/10/24 2,800 2,800 2,710 2,750 5,900
2002/10/23 2,800 2,840 2,750 2,840 27,900
2002/10/22 2,880 2,920 2,800 2,800 55,100
2002/10/21 2,810 2,880 2,810 2,850 57,600
2002/10/18 2,700 2,800 2,690 2,800 47,300
2002/10/17 2,680 2,800 2,670 2,670 40,400
2002/10/16 2,710 2,750 2,670 2,700 4,500
2002/10/15 2,740 2,740 2,690 2,710 11,700
2002/10/11 2,700 2,800 2,700 2,740 150,800
2002/10/10 2,580 2,670 2,550 2,670 70,400
2002/10/09 2,590 2,590 2,540 2,580 19,700
2002/10/08 2,590 2,590 2,540 2,550 23,700
2002/10/07 2,590 2,590 2,500 2,540 31,800
2002/10/04 2,430 2,600 2,330 2,600 118,500
2002/10/03 2,600 2,600 2,520 2,550 22,000
2002/10/02 2,640 2,650 2,570 2,600 10,600
2002/10/01 2,580 2,670 2,540 2,650 12,700
2002/09/30 2,680 2,700 2,550 2,700 15,600
2002/09/27 2,600 2,800 2,600 2,700 142,400
2002/09/26 2,500 2,610 2,470 2,600 60,300
2002/09/25 2,470 2,500 2,450 2,470 43,300
2002/09/24 2,480 2,480 2,430 2,470 22,100
2002/09/20 2,500 2,510 2,450 2,490 23,000
2002/09/19 2,540 2,560 2,510 2,520 35,700
2002/09/18 2,580 2,580 2,500 2,560 71,100
2002/09/17 2,640 2,640 2,580 2,590 31,400
2002/09/13 2,630 2,640 2,500 2,640 53,100
2002/09/12 2,660 2,660 2,630 2,630 17,400
2002/09/11 2,680 2,690 2,600 2,690 31,400
2002/09/10 2,660 2,700 2,660 2,690 34,100
2002/09/09 2,640 2,700 2,640 2,690 39,700
2002/09/06 2,670 2,670 2,620 2,640 46,300
2002/09/05 2,660 2,680 2,650 2,660 81,500
2002/09/04 2,650 2,650 2,590 2,640 61,300
2002/09/03 2,660 2,710 2,650 2,660 65,100
2002/09/02 2,630 2,660 2,620 2,660 24,200
2002/08/30 2,650 2,670 2,600 2,670 23,100
2002/08/29 2,660 2,670 2,650 2,660 47,100
2002/08/28 2,650 2,680 2,650 2,680 40,400
2002/08/27 2,650 2,670 2,640 2,670 47,700
2002/08/26 2,570 2,650 2,570 2,640 40,600
2002/08/23 2,530 2,550 2,500 2,550 51,500
2002/08/22 2,450 2,520 2,450 2,490 29,900
2002/08/21 2,400 2,440 2,390 2,440 24,000
2002/08/20 2,500 2,500 2,430 2,440 25,600
2002/08/19 2,530 2,540 2,490 2,520 30,000
2002/08/16 2,470 2,560 2,470 2,530 35,000
2002/08/15 2,450 2,470 2,440 2,470 30,200
2002/08/14 2,470 2,480 2,430 2,440 20,400
2002/08/13 2,500 2,510 2,460 2,470 19,300
2002/08/12 2,600 2,630 2,550 2,550 108,500
2002/08/09 2,560 2,660 2,560 2,630 234,000
2002/08/08 2,390 2,550 2,380 2,550 159,300
2002/08/07 2,290 2,390 2,290 2,390 71,200
2002/08/06 2,200 2,290 2,200 2,290 52,200
2002/08/05 2,240 2,240 2,180 2,230 17,600
2002/08/02 2,270 2,290 2,220 2,240 25,000
2002/08/01 2,250 2,320 2,210 2,290 74,100
2002/07/31 2,120 2,290 2,100 2,270 98,700
2002/07/30 2,130 2,130 2,100 2,100 9,600
2002/07/29 2,100 2,130 2,090 2,130 18,800
2002/07/26 2,090 2,100 2,050 2,090 20,500
2002/07/25 2,100 2,120 2,060 2,090 20,700
2002/07/24 2,070 2,070 2,040 2,060 7,400
2002/07/23 2,010 2,080 2,010 2,080 7,200
2002/07/22 2,050 2,050 2,000 2,040 12,000
2002/07/19 2,050 2,090 2,050 2,090 2,900
2002/07/18 2,100 2,100 2,040 2,070 10,000
2002/07/17 2,090 2,130 2,070 2,100 17,800
2002/07/16 2,110 2,150 2,080 2,090 30,800
2002/07/15 2,170 2,190 2,140 2,180 41,100
2002/07/12 2,120 2,170 2,050 2,170 69,400
2002/07/11 2,000 2,000 1,970 2,000 3,600
2002/07/10 2,030 2,030 1,980 1,990 4,300
2002/07/09 1,950 2,020 1,950 2,010 27,300
2002/07/08 1,990 2,000 1,950 1,950 21,900
2002/07/05 2,000 2,000 1,960 1,980 17,800
2002/07/04 2,070 2,070 2,000 2,000 22,400
2002/07/03 2,050 2,090 2,040 2,060 11,600
2002/07/02 2,000 2,050 1,980 2,050 10,700
2002/07/01 1,980 2,030 1,980 2,020 8,600
2002/06/28 1,950 2,000 1,940 1,970 20,400
2002/06/27 1,940 1,960 1,870 1,940 34,600
2002/06/26 1,980 1,980 1,920 1,930 13,600
2002/06/25 2,050 2,050 1,950 1,950 19,600
2002/06/24 2,000 2,050 1,950 2,030 20,500
2002/06/21 1,970 2,050 1,970 2,050 20,800
2002/06/20 1,970 2,000 1,950 2,000 29,000
2002/06/19 2,050 2,060 2,000 2,000 20,500
2002/06/18 2,130 2,140 2,070 2,080 49,800
2002/06/17 2,140 2,180 2,070 2,140 25,400
2002/06/14 2,130 2,140 2,090 2,140 40,400
2002/06/13 2,210 2,250 2,130 2,160 58,100
2002/06/12 2,180 2,230 2,160 2,210 81,600
2002/06/11 2,140 2,200 2,130 2,180 104,000
2002/06/10 2,100 2,160 2,080 2,140 83,800
2002/06/07 2,080 2,090 2,040 2,080 34,700
2002/06/06 2,080 2,130 2,060 2,060 147,500
2002/06/05 2,000 2,080 1,970 2,030 165,300
2002/06/04 1,850 2,000 1,840 1,990 98,400
2002/06/03 1,830 1,880 1,800 1,820 25,300
2002/05/31 1,840 1,860 1,830 1,830 23,900
2002/05/30 1,890 1,890 1,830 1,850 10,300
2002/05/29 1,920 1,920 1,860 1,890 18,500
2002/05/28 1,900 1,910 1,880 1,910 26,900
2002/05/27 1,880 1,890 1,850 1,880 27,500
2002/05/24 1,790 1,880 1,770 1,870 68,000
2002/05/23 1,760 1,800 1,730 1,760 26,700
2002/05/22 1,780 1,780 1,750 1,750 34,400
2002/05/21 1,730 1,830 1,700 1,750 128,800
2002/05/20 1,700 1,760 1,690 1,730 55,400
2002/05/17 1,660 1,700 1,650 1,660 60,500
2002/05/16 1,690 1,690 1,650 1,650 28,100
2002/05/15 1,710 1,730 1,700 1,710 25,200
2002/05/14 1,750 1,750 1,700 1,710 44,500
2002/05/13 1,790 1,790 1,730 1,730 22,400
2002/05/10 1,750 1,800 1,750 1,800 30,400
2002/05/09 1,770 1,790 1,730 1,750 17,800
2002/05/08 1,780 1,780 1,740 1,750 12,900
2002/05/07 1,800 1,810 1,770 1,780 9,000
2002/05/02 1,830 1,840 1,800 1,800 12,800
2002/05/01 1,860 1,860 1,810 1,810 13,500
2002/04/30 1,820 1,850 1,810 1,840 9,700
2002/04/26 1,880 1,880 1,800 1,820 11,100
2002/04/25 1,910 1,910 1,830 1,840 17,200
2002/04/24 1,850 1,890 1,820 1,890 25,100
2002/04/23 1,880 1,880 1,820 1,850 9,700
2002/04/22 1,880 1,880 1,840 1,870 9,400
2002/04/19 1,810 1,880 1,790 1,880 30,900
2002/04/18 1,810 1,810 1,780 1,790 15,700
2002/04/17 1,820 1,840 1,810 1,820 15,000
2002/04/16 1,850 1,850 1,800 1,810 15,100
2002/04/15 1,820 1,860 1,800 1,820 18,900
2002/04/12 1,820 1,840 1,770 1,820 36,600
2002/04/11 1,860 1,900 1,850 1,880 15,600
2002/04/10 1,880 1,880 1,840 1,860 11,000
2002/04/09 1,920 1,920 1,850 1,850 20,700
2002/04/08 1,920 1,930 1,860 1,920 28,800
2002/04/05 1,900 1,950 1,890 1,910 38,800
2002/04/04 1,900 1,910 1,860 1,900 38,600
2002/04/03 1,850 1,900 1,850 1,870 10,300
2002/04/02 1,880 1,900 1,850 1,890 8,900
2002/04/01 2,000 2,000 1,890 1,910 28,200
2002/03/29 2,030 2,030 1,900 1,980 17,200
2002/03/28 2,020 2,040 1,980 2,030 34,900
2002/03/27 1,950 2,000 1,910 2,000 32,100
2002/03/26 1,950 2,000 1,900 1,950 55,500
2002/03/25 1,930 1,960 1,900 1,960 65,200
2002/03/22 1,800 1,860 1,800 1,840 50,400
2002/03/20 1,790 1,840 1,770 1,790 52,600
2002/03/19 1,780 1,780 1,750 1,750 38,700
2002/03/18 1,810 1,810 1,770 1,780 31,200
2002/03/15 1,790 1,890 1,780 1,790 32,300
2002/03/14 1,790 1,800 1,750 1,780 28,800
2002/03/13 1,900 1,900 1,780 1,800 31,700
2002/03/12 1,910 1,920 1,860 1,900 54,900
2002/03/11 1,900 1,910 1,850 1,900 52,400
2002/03/08 1,950 1,960 1,900 1,900 73,200
2002/03/07 1,820 1,900 1,800 1,900 59,200
2002/03/06 1,770 1,800 1,770 1,790 25,800
2002/03/05 1,810 1,840 1,760 1,780 41,700
2002/03/04 1,830 1,850 1,770 1,790 62,800
2002/03/01 1,710 1,790 1,670 1,770 155,000
2002/02/28 1,590 1,690 1,580 1,680 149,300
2002/02/27 1,540 1,560 1,450 1,550 144,300
2002/02/26 1,630 1,640 1,550 1,600 29,700
2002/02/25 1,730 1,730 1,600 1,680 41,700
2002/02/22 1,770 1,790 1,600 1,700 45,600
2002/02/21 1,730 1,750 1,720 1,750 5,800
2002/02/20 1,790 1,800 1,720 1,750 5,900
2002/02/19 1,770 1,800 1,750 1,790 5,800
2002/02/18 1,700 1,800 1,700 1,780 7,100
2002/02/15 1,750 1,750 1,690 1,690 31,800
2002/02/14 1,750 1,760 1,680 1,750 23,600
2002/02/13 1,790 1,800 1,750 1,750 14,600
2002/02/12 1,840 1,850 1,780 1,790 26,500
2002/02/08 1,800 1,850 1,790 1,840 14,800
2002/02/07 1,720 1,800 1,720 1,790 8,800
2002/02/06 1,730 1,740 1,700 1,740 5,400
2002/02/05 1,750 1,760 1,700 1,740 18,000
2002/02/04 1,840 1,840 1,790 1,790 26,600
2002/02/01 1,790 1,890 1,790 1,840 26,300
2002/01/31 1,860 1,870 1,790 1,790 26,100
2002/01/30 1,900 1,940 1,900 1,900 28,500
2002/01/29 1,930 1,930 1,900 1,930 16,500
2002/01/28 2,000 2,000 1,960 1,960 36,000
2002/01/25 2,080 2,120 1,990 2,090 52,800
2002/01/24 2,060 2,120 2,020 2,120 8,100
2002/01/23 2,140 2,150 2,060 2,060 9,500
2002/01/22 2,160 2,200 2,100 2,150 15,500
2002/01/21 2,100 2,150 2,100 2,150 4,000
2002/01/18 2,100 2,100 2,080 2,090 11,600
2002/01/17 2,140 2,140 2,100 2,100 5,300
2002/01/16 2,180 2,180 2,150 2,160 9,300
2002/01/15 2,200 2,200 2,170 2,180 3,000
2002/01/11 2,200 2,200 2,170 2,170 4,200
2002/01/10 2,240 2,250 2,180 2,180 5,500
2002/01/09 2,250 2,290 2,210 2,210 25,700
2002/01/08 2,310 2,340 2,250 2,250 15,500
2002/01/07 2,350 2,350 2,310 2,350 2,300
2002/01/04 2,440 2,440 2,320 2,350 4,400

このページの先頭へ