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 |
|---|---|---|---|---|---|
| 2003/12/30 | 5,050 | 5,230 | 5,050 | 5,150 | 12,400 |
| 2003/12/29 | 4,860 | 5,150 | 4,860 | 5,000 | 11,900 |
| 2003/12/26 | 4,700 | 4,800 | 4,690 | 4,800 | 5,100 |
| 2003/12/25 | 4,780 | 4,790 | 4,680 | 4,690 | 7,000 |
| 2003/12/24 | 4,620 | 4,820 | 4,620 | 4,690 | 12,200 |
| 2003/12/22 | 4,600 | 4,620 | 4,500 | 4,620 | 10,400 |
| 2003/12/19 | 4,550 | 4,600 | 4,500 | 4,600 | 23,400 |
| 2003/12/18 | 4,380 | 4,550 | 4,280 | 4,550 | 20,500 |
| 2003/12/17 | 4,460 | 4,540 | 4,370 | 4,400 | 20,000 |
| 2003/12/16 | 4,450 | 4,650 | 4,450 | 4,460 | 14,500 |
| 2003/12/15 | 4,630 | 4,630 | 4,530 | 4,600 | 11,300 |
| 2003/12/12 | 4,640 | 4,650 | 4,540 | 4,620 | 15,000 |
| 2003/12/11 | 4,550 | 4,560 | 4,550 | 4,560 | 9,300 |
| 2003/12/10 | 4,600 | 4,610 | 4,550 | 4,550 | 11,900 |
| 2003/12/09 | 4,550 | 4,600 | 4,530 | 4,600 | 20,600 |
| 2003/12/08 | 4,500 | 4,550 | 4,340 | 4,550 | 9,000 |
| 2003/12/05 | 4,550 | 4,550 | 4,500 | 4,540 | 9,700 |
| 2003/12/04 | 4,650 | 4,650 | 4,510 | 4,550 | 10,600 |
| 2003/12/03 | 4,630 | 4,680 | 4,600 | 4,670 | 5,200 |
| 2003/12/02 | 4,620 | 4,700 | 4,610 | 4,630 | 10,000 |
| 2003/12/01 | 4,640 | 4,670 | 4,570 | 4,580 | 6,700 |
| 2003/11/28 | 4,700 | 4,770 | 4,660 | 4,690 | 21,600 |
| 2003/11/27 | 4,790 | 4,790 | 4,700 | 4,740 | 41,300 |
| 2003/11/26 | 4,830 | 4,830 | 4,650 | 4,800 | 53,500 |
| 2003/11/25 | 4,750 | 4,840 | 4,720 | 4,840 | 26,000 |
| 2003/11/21 | 4,600 | 4,850 | 4,600 | 4,850 | 15,200 |
| 2003/11/20 | 4,700 | 4,800 | 4,550 | 4,750 | 26,100 |
| 2003/11/19 | 4,880 | 4,880 | 4,650 | 4,750 | 5,300 |
| 2003/11/18 | 4,900 | 4,970 | 4,810 | 4,840 | 102,600 |
| 2003/11/17 | 4,990 | 5,000 | 4,850 | 5,000 | 8,600 |
| 2003/11/14 | 5,050 | 5,110 | 4,980 | 4,980 | 35,300 |
| 2003/11/13 | 4,890 | 5,210 | 4,890 | 5,150 | 39,400 |
| 2003/11/12 | 5,090 | 5,090 | 4,660 | 4,710 | 20,800 |
| 2003/11/11 | 5,140 | 5,190 | 5,080 | 5,190 | 18,700 |
| 2003/11/10 | 5,390 | 5,440 | 5,200 | 5,400 | 24,900 |
| 2003/11/07 | 5,430 | 5,580 | 5,390 | 5,490 | 13,500 |
| 2003/11/06 | 5,640 | 5,650 | 5,550 | 5,630 | 15,600 |
| 2003/11/05 | 5,510 | 5,550 | 5,400 | 5,550 | 31,300 |
| 2003/11/04 | 5,790 | 5,790 | 5,500 | 5,580 | 42,500 |
| 2003/10/31 | 5,700 | 5,850 | 5,650 | 5,850 | 30,500 |
| 2003/10/30 | 5,910 | 5,910 | 5,700 | 5,700 | 16,600 |
| 2003/10/29 | 5,800 | 6,030 | 5,800 | 5,920 | 52,100 |
| 2003/10/28 | 5,590 | 5,740 | 5,480 | 5,740 | 40,500 |
| 2003/10/27 | 5,540 | 5,590 | 5,440 | 5,580 | 40,600 |
| 2003/10/24 | 5,440 | 5,500 | 5,250 | 5,440 | 23,200 |
| 2003/10/23 | 5,400 | 5,400 | 5,070 | 5,240 | 37,600 |
| 2003/10/22 | 5,270 | 5,680 | 5,070 | 5,600 | 75,800 |
| 2003/10/21 | 5,400 | 5,500 | 5,130 | 5,300 | 18,000 |
| 2003/10/20 | 5,550 | 5,580 | 5,420 | 5,420 | 35,300 |
| 2003/10/17 | 5,600 | 5,630 | 5,500 | 5,520 | 35,400 |
| 2003/10/16 | 5,400 | 5,700 | 5,400 | 5,600 | 93,600 |
| 2003/10/15 | 5,490 | 5,500 | 5,310 | 5,500 | 62,100 |
| 2003/10/14 | 5,240 | 5,480 | 5,200 | 5,450 | 102,900 |
| 2003/10/10 | 4,970 | 5,170 | 4,970 | 5,100 | 52,100 |
| 2003/10/09 | 4,930 | 4,950 | 4,880 | 4,920 | 56,600 |
| 2003/10/08 | 5,210 | 5,230 | 4,910 | 4,910 | 43,000 |
| 2003/10/07 | 5,430 | 5,450 | 5,190 | 5,230 | 106,900 |
| 2003/10/06 | 5,130 | 5,130 | 5,100 | 5,130 | 180,900 |
| 2003/10/03 | 4,450 | 4,650 | 4,450 | 4,630 | 40,700 |
| 2003/10/02 | 4,340 | 4,450 | 4,340 | 4,420 | 20,100 |
| 2003/10/01 | 4,250 | 4,300 | 4,200 | 4,290 | 18,100 |
| 2003/09/30 | 4,200 | 4,240 | 4,170 | 4,240 | 9,500 |
| 2003/09/29 | 4,200 | 4,200 | 4,100 | 4,100 | 16,500 |
| 2003/09/26 | 4,200 | 4,260 | 4,100 | 4,200 | 38,400 |
| 2003/09/25 | 3,900 | 4,230 | 3,900 | 4,200 | 54,700 |
| 2003/09/24 | 4,300 | 4,380 | 4,150 | 4,150 | 23,200 |
| 2003/09/22 | 4,240 | 4,310 | 4,220 | 4,310 | 42,500 |
| 2003/09/19 | 4,200 | 4,240 | 4,110 | 4,240 | 12,800 |
| 2003/09/18 | 4,240 | 4,240 | 4,100 | 4,200 | 8,200 |
| 2003/09/17 | 4,250 | 4,310 | 4,210 | 4,300 | 106,400 |
| 2003/09/16 | 4,200 | 4,280 | 4,190 | 4,270 | 66,800 |
| 2003/09/12 | 4,170 | 4,170 | 4,060 | 4,160 | 26,200 |
| 2003/09/11 | 4,080 | 4,260 | 4,070 | 4,170 | 60,200 |
| 2003/09/10 | 4,100 | 4,100 | 4,010 | 4,080 | 38,800 |
| 2003/09/09 | 4,100 | 4,130 | 4,070 | 4,090 | 30,600 |
| 2003/09/08 | 3,970 | 4,090 | 3,970 | 4,090 | 39,800 |
| 2003/09/05 | 3,880 | 4,000 | 3,850 | 3,990 | 25,400 |
| 2003/09/04 | 3,770 | 3,840 | 3,760 | 3,830 | 11,500 |
| 2003/09/03 | 3,770 | 3,830 | 3,750 | 3,780 | 18,900 |
| 2003/09/02 | 3,770 | 3,810 | 3,750 | 3,770 | 18,100 |
| 2003/09/01 | 3,850 | 3,860 | 3,810 | 3,810 | 16,700 |
| 2003/08/29 | 3,820 | 3,880 | 3,820 | 3,850 | 23,300 |
| 2003/08/28 | 3,790 | 3,850 | 3,750 | 3,820 | 24,200 |
| 2003/08/27 | 3,830 | 3,850 | 3,740 | 3,750 | 11,900 |
| 2003/08/26 | 3,880 | 3,880 | 3,850 | 3,870 | 4,500 |
| 2003/08/25 | 3,900 | 3,950 | 3,860 | 3,880 | 12,500 |
| 2003/08/22 | 3,950 | 3,950 | 3,800 | 3,910 | 8,100 |
| 2003/08/21 | 3,980 | 3,980 | 3,880 | 3,960 | 7,500 |
| 2003/08/20 | 3,870 | 4,000 | 3,850 | 3,970 | 19,000 |
| 2003/08/19 | 3,900 | 3,950 | 3,810 | 3,880 | 10,300 |
| 2003/08/18 | 3,980 | 3,980 | 3,800 | 3,800 | 13,900 |
| 2003/08/15 | 3,900 | 3,950 | 3,850 | 3,950 | 3,000 |
| 2003/08/14 | 4,000 | 4,000 | 3,870 | 3,900 | 11,200 |
| 2003/08/13 | 3,900 | 4,010 | 3,900 | 4,000 | 13,500 |
| 2003/08/12 | 3,800 | 3,900 | 3,780 | 3,900 | 29,500 |
| 2003/08/11 | 3,810 | 3,900 | 3,810 | 3,900 | 7,600 |
| 2003/08/08 | 3,940 | 3,950 | 3,820 | 3,820 | 15,800 |
| 2003/08/07 | 4,000 | 4,010 | 3,880 | 3,890 | 40,700 |
| 2003/08/06 | 4,020 | 4,020 | 3,870 | 3,900 | 10,900 |
| 2003/08/05 | 4,000 | 4,040 | 3,870 | 4,040 | 10,300 |
| 2003/08/04 | 3,940 | 4,020 | 3,920 | 4,000 | 29,100 |
| 2003/08/01 | 3,940 | 3,940 | 3,900 | 3,920 | 3,700 |
| 2003/07/31 | 3,900 | 3,940 | 3,900 | 3,940 | 4,700 |
| 2003/07/30 | 3,890 | 3,920 | 3,800 | 3,920 | 13,400 |
| 2003/07/29 | 3,900 | 3,900 | 3,790 | 3,880 | 9,100 |
| 2003/07/28 | 3,900 | 3,920 | 3,840 | 3,880 | 25,300 |
| 2003/07/25 | 3,900 | 3,930 | 3,850 | 3,900 | 17,500 |
| 2003/07/24 | 3,820 | 3,940 | 3,750 | 3,750 | 13,500 |
| 2003/07/23 | 3,860 | 3,860 | 3,750 | 3,820 | 8,900 |
| 2003/07/22 | 3,810 | 3,940 | 3,810 | 3,900 | 14,000 |
| 2003/07/18 | 3,800 | 3,950 | 3,800 | 3,910 | 19,000 |
| 2003/07/17 | 3,830 | 3,830 | 3,730 | 3,750 | 9,700 |
| 2003/07/16 | 3,900 | 3,900 | 3,840 | 3,900 | 13,700 |
| 2003/07/15 | 3,880 | 3,920 | 3,850 | 3,910 | 35,700 |
| 2003/07/14 | 3,830 | 3,880 | 3,800 | 3,810 | 31,900 |
| 2003/07/11 | 3,750 | 3,770 | 3,700 | 3,770 | 18,400 |
| 2003/07/10 | 3,640 | 3,780 | 3,600 | 3,750 | 34,400 |
| 2003/07/09 | 3,550 | 3,610 | 3,530 | 3,580 | 30,500 |
| 2003/07/08 | 3,590 | 3,600 | 3,500 | 3,500 | 24,800 |
| 2003/07/07 | 3,520 | 3,530 | 3,500 | 3,500 | 29,200 |
| 2003/07/04 | 3,620 | 3,660 | 3,520 | 3,520 | 11,600 |
| 2003/07/03 | 3,770 | 3,800 | 3,650 | 3,650 | 14,900 |
| 2003/07/02 | 3,760 | 3,800 | 3,760 | 3,770 | 12,400 |
| 2003/07/01 | 3,710 | 3,780 | 3,690 | 3,750 | 18,300 |
| 2003/06/30 | 3,690 | 3,750 | 3,690 | 3,720 | 46,200 |
| 2003/06/27 | 3,650 | 3,740 | 3,650 | 3,720 | 35,500 |
| 2003/06/26 | 3,600 | 3,750 | 3,600 | 3,600 | 43,900 |
| 2003/06/25 | 3,510 | 3,690 | 3,500 | 3,560 | 37,900 |
| 2003/06/24 | 3,420 | 3,460 | 3,380 | 3,460 | 27,600 |
| 2003/06/23 | 3,520 | 3,520 | 3,410 | 3,410 | 9,500 |
| 2003/06/20 | 3,430 | 3,510 | 3,380 | 3,510 | 22,300 |
| 2003/06/19 | 3,490 | 3,490 | 3,430 | 3,440 | 12,300 |
| 2003/06/18 | 3,510 | 3,550 | 3,490 | 3,510 | 6,900 |
| 2003/06/17 | 3,620 | 3,620 | 3,550 | 3,590 | 22,700 |
| 2003/06/16 | 3,640 | 3,640 | 3,550 | 3,620 | 23,300 |
| 2003/06/13 | 3,600 | 3,690 | 3,600 | 3,690 | 44,900 |
| 2003/06/12 | 3,620 | 3,630 | 3,600 | 3,620 | 28,900 |
| 2003/06/11 | 3,550 | 3,650 | 3,500 | 3,620 | 97,400 |
| 2003/06/10 | 3,380 | 3,530 | 3,380 | 3,450 | 54,900 |
| 2003/06/09 | 3,360 | 3,380 | 3,300 | 3,360 | 9,400 |
| 2003/06/06 | 3,400 | 3,450 | 3,370 | 3,370 | 10,800 |
| 2003/06/05 | 3,430 | 3,490 | 3,400 | 3,400 | 19,100 |
| 2003/06/04 | 3,400 | 3,410 | 3,320 | 3,400 | 31,500 |
| 2003/06/03 | 3,450 | 3,450 | 3,380 | 3,450 | 30,400 |
| 2003/06/02 | 3,300 | 3,350 | 3,290 | 3,350 | 50,700 |
| 2003/05/30 | 3,150 | 3,230 | 3,150 | 3,190 | 19,800 |
| 2003/05/29 | 3,140 | 3,150 | 3,090 | 3,140 | 14,000 |
| 2003/05/28 | 2,990 | 3,150 | 2,960 | 3,060 | 36,300 |
| 2003/05/27 | 3,050 | 3,090 | 2,970 | 3,000 | 25,900 |
| 2003/05/26 | 3,230 | 3,230 | 3,050 | 3,060 | 43,900 |
| 2003/05/23 | 3,150 | 3,180 | 3,110 | 3,150 | 17,900 |
| 2003/05/22 | 3,120 | 3,190 | 3,090 | 3,100 | 38,700 |
| 2003/05/21 | 3,140 | 3,250 | 3,100 | 3,110 | 31,300 |
| 2003/05/20 | 3,190 | 3,190 | 3,060 | 3,100 | 33,900 |
| 2003/05/19 | 3,260 | 3,300 | 3,250 | 3,260 | 6,400 |
| 2003/05/16 | 3,280 | 3,290 | 3,250 | 3,260 | 2,700 |
| 2003/05/15 | 3,300 | 3,300 | 3,250 | 3,280 | 5,000 |
| 2003/05/14 | 3,390 | 3,400 | 3,350 | 3,380 | 6,200 |
| 2003/05/13 | 3,430 | 3,430 | 3,300 | 3,350 | 7,700 |
| 2003/05/12 | 3,440 | 3,440 | 3,350 | 3,360 | 2,400 |
| 2003/05/09 | 3,440 | 3,450 | 3,340 | 3,450 | 15,100 |
| 2003/05/08 | 3,450 | 3,450 | 3,380 | 3,400 | 5,400 |
| 2003/05/07 | 3,400 | 3,400 | 3,200 | 3,330 | 9,500 |
| 2003/05/06 | 3,400 | 3,480 | 3,340 | 3,360 | 8,300 |
| 2003/05/02 | 3,400 | 3,400 | 3,300 | 3,400 | 1,800 |
| 2003/05/01 | 3,450 | 3,450 | 3,310 | 3,330 | 14,900 |
| 2003/04/30 | 3,460 | 3,460 | 3,350 | 3,450 | 6,800 |
| 2003/04/28 | 3,450 | 3,480 | 3,400 | 3,480 | 11,900 |
| 2003/04/25 | 3,300 | 3,450 | 3,270 | 3,440 | 24,100 |
| 2003/04/24 | 3,280 | 3,300 | 3,250 | 3,290 | 20,400 |
| 2003/04/23 | 3,200 | 3,310 | 3,200 | 3,300 | 29,300 |
| 2003/04/22 | 3,220 | 3,220 | 3,170 | 3,170 | 34,200 |
| 2003/04/21 | 3,200 | 3,300 | 3,200 | 3,220 | 28,400 |
| 2003/04/18 | 3,210 | 3,240 | 3,160 | 3,180 | 20,500 |
| 2003/04/17 | 3,120 | 3,180 | 3,100 | 3,110 | 17,600 |
| 2003/04/16 | 3,210 | 3,250 | 3,140 | 3,170 | 37,600 |
| 2003/04/15 | 3,200 | 3,240 | 3,150 | 3,200 | 55,300 |
| 2003/04/14 | 3,210 | 3,260 | 3,180 | 3,200 | 58,000 |
| 2003/04/11 | 3,120 | 3,250 | 3,120 | 3,250 | 22,000 |
| 2003/04/10 | 3,110 | 3,150 | 3,090 | 3,100 | 8,500 |
| 2003/04/09 | 3,090 | 3,130 | 3,060 | 3,100 | 17,500 |
| 2003/04/08 | 3,050 | 3,140 | 3,020 | 3,040 | 4,100 |
| 2003/04/07 | 3,150 | 3,150 | 3,050 | 3,050 | 6,700 |
| 2003/04/04 | 3,090 | 3,150 | 3,050 | 3,150 | 27,900 |
| 2003/04/03 | 3,170 | 3,200 | 3,030 | 3,030 | 43,600 |
| 2003/04/02 | 3,230 | 3,250 | 3,130 | 3,130 | 26,000 |
| 2003/04/01 | 3,400 | 3,500 | 3,300 | 3,430 | 39,600 |
| 2003/03/31 | 3,340 | 3,600 | 3,290 | 3,500 | 54,400 |
| 2003/03/28 | 3,290 | 3,390 | 3,270 | 3,350 | 44,100 |
| 2003/03/27 | 3,200 | 3,360 | 3,150 | 3,300 | 58,900 |
| 2003/03/26 | 3,040 | 3,240 | 3,020 | 3,200 | 60,400 |
| 2003/03/25 | 3,050 | 3,100 | 2,970 | 3,100 | 30,700 |
| 2003/03/24 | 2,950 | 3,040 | 2,950 | 3,040 | 11,400 |
| 2003/03/20 | 2,950 | 3,000 | 2,920 | 2,920 | 41,400 |
| 2003/03/19 | 2,960 | 2,980 | 2,910 | 2,950 | 14,200 |
| 2003/03/18 | 2,970 | 3,060 | 2,960 | 2,960 | 20,400 |
| 2003/03/17 | 2,940 | 2,970 | 2,870 | 2,970 | 29,800 |
| 2003/03/14 | 2,890 | 2,960 | 2,890 | 2,920 | 30,500 |
| 2003/03/13 | 2,860 | 2,900 | 2,860 | 2,890 | 13,700 |
| 2003/03/12 | 2,800 | 2,900 | 2,800 | 2,860 | 28,300 |
| 2003/03/11 | 2,870 | 2,870 | 2,800 | 2,800 | 8,800 |
| 2003/03/10 | 2,910 | 2,920 | 2,800 | 2,900 | 21,700 |
| 2003/03/07 | 2,850 | 2,900 | 2,850 | 2,900 | 12,400 |
| 2003/03/06 | 2,870 | 2,970 | 2,870 | 2,920 | 11,300 |
| 2003/03/05 | 2,770 | 2,980 | 2,770 | 2,860 | 12,100 |
| 2003/03/04 | 2,890 | 2,900 | 2,710 | 2,710 | 16,200 |
| 2003/03/03 | 2,980 | 3,010 | 2,890 | 2,890 | 16,200 |
| 2003/02/28 | 2,950 | 2,980 | 2,840 | 2,980 | 21,200 |
| 2003/02/27 | 2,970 | 3,000 | 2,960 | 2,990 | 51,900 |
| 2003/02/26 | 2,930 | 2,970 | 2,880 | 2,970 | 147,400 |
| 2003/02/25 | 2,840 | 2,950 | 2,840 | 2,910 | 43,900 |
| 2003/02/24 | 2,800 | 2,820 | 2,760 | 2,810 | 5,400 |
| 2003/02/21 | 2,860 | 2,860 | 2,800 | 2,810 | 15,500 |
| 2003/02/20 | 2,830 | 2,900 | 2,830 | 2,880 | 25,600 |
| 2003/02/19 | 2,810 | 2,850 | 2,810 | 2,820 | 27,000 |
| 2003/02/18 | 2,780 | 2,800 | 2,750 | 2,800 | 22,300 |
| 2003/02/17 | 2,730 | 2,750 | 2,720 | 2,730 | 3,600 |
| 2003/02/14 | 2,700 | 2,750 | 2,700 | 2,750 | 15,200 |
| 2003/02/13 | 2,780 | 2,780 | 2,700 | 2,700 | 1,900 |
| 2003/02/12 | 2,610 | 2,750 | 2,610 | 2,750 | 5,300 |
| 2003/02/10 | 2,590 | 2,630 | 2,590 | 2,610 | 11,700 |
| 2003/02/07 | 2,710 | 2,710 | 2,660 | 2,670 | 1,600 |
| 2003/02/06 | 2,700 | 2,700 | 2,700 | 2,700 | 9,800 |
| 2003/02/05 | 2,710 | 2,710 | 2,700 | 2,710 | 6,000 |
| 2003/02/04 | 2,720 | 2,730 | 2,700 | 2,700 | 19,500 |
| 2003/02/03 | 2,750 | 2,750 | 2,690 | 2,720 | 6,000 |
| 2003/01/31 | 2,730 | 2,760 | 2,700 | 2,750 | 12,000 |
| 2003/01/30 | 2,740 | 2,740 | 2,730 | 2,740 | 7,000 |
| 2003/01/29 | 2,740 | 2,740 | 2,720 | 2,740 | 22,500 |
| 2003/01/28 | 2,730 | 2,740 | 2,720 | 2,740 | 5,400 |
| 2003/01/27 | 2,750 | 2,760 | 2,750 | 2,750 | 11,400 |
| 2003/01/24 | 2,790 | 2,800 | 2,750 | 2,760 | 19,300 |
| 2003/01/23 | 2,760 | 2,800 | 2,740 | 2,800 | 18,800 |
| 2003/01/22 | 2,750 | 2,760 | 2,740 | 2,750 | 19,400 |
| 2003/01/21 | 2,730 | 2,800 | 2,730 | 2,760 | 30,500 |
| 2003/01/20 | 2,730 | 2,750 | 2,720 | 2,730 | 11,300 |
| 2003/01/17 | 2,730 | 2,740 | 2,720 | 2,730 | 17,300 |
| 2003/01/16 | 2,710 | 2,750 | 2,700 | 2,730 | 8,400 |
| 2003/01/15 | 2,680 | 2,730 | 2,680 | 2,690 | 27,500 |
| 2003/01/14 | 2,610 | 2,650 | 2,580 | 2,640 | 8,800 |
| 2003/01/10 | 2,600 | 2,690 | 2,600 | 2,620 | 6,800 |
| 2003/01/09 | 2,580 | 2,630 | 2,580 | 2,600 | 5,200 |
| 2003/01/08 | 2,780 | 2,800 | 2,630 | 2,660 | 7,400 |
| 2003/01/07 | 2,770 | 2,800 | 2,770 | 2,800 | 2,400 |
| 2003/01/06 | 2,800 | 2,800 | 2,770 | 2,770 | 1,400 |