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 |
|---|---|---|---|---|---|
| 2004/12/30 | 2,400 | 2,450 | 2,395 | 2,450 | 59,100 |
| 2004/12/29 | 2,345 | 2,440 | 2,345 | 2,400 | 105,300 |
| 2004/12/28 | 2,330 | 2,340 | 2,305 | 2,330 | 66,300 |
| 2004/12/27 | 2,370 | 2,380 | 2,330 | 2,335 | 57,600 |
| 2004/12/24 | 2,450 | 2,450 | 2,370 | 2,420 | 176,200 |
| 2004/12/22 | 2,400 | 2,440 | 2,385 | 2,410 | 123,500 |
| 2004/12/21 | 2,460 | 2,480 | 2,350 | 2,400 | 156,800 |
| 2004/12/20 | 2,500 | 2,515 | 2,420 | 2,460 | 105,400 |
| 2004/12/17 | 2,400 | 2,575 | 2,400 | 2,480 | 312,100 |
| 2004/12/16 | 2,250 | 2,395 | 2,250 | 2,395 | 132,200 |
| 2004/12/15 | 2,250 | 2,270 | 2,205 | 2,245 | 184,100 |
| 2004/12/14 | 2,215 | 2,320 | 2,210 | 2,280 | 269,400 |
| 2004/12/13 | 2,160 | 2,200 | 2,150 | 2,175 | 102,900 |
| 2004/12/10 | 2,320 | 2,330 | 2,180 | 2,200 | 172,100 |
| 2004/12/09 | 2,310 | 2,320 | 2,250 | 2,300 | 157,100 |
| 2004/12/08 | 2,300 | 2,360 | 2,290 | 2,350 | 159,400 |
| 2004/12/07 | 2,400 | 2,400 | 2,300 | 2,370 | 250,100 |
| 2004/12/06 | 2,350 | 2,460 | 2,290 | 2,450 | 344,300 |
| 2004/12/03 | 2,460 | 2,460 | 2,270 | 2,300 | 321,800 |
| 2004/12/02 | 2,600 | 2,610 | 2,430 | 2,490 | 165,300 |
| 2004/12/01 | 2,670 | 2,730 | 2,620 | 2,640 | 93,900 |
| 2004/11/30 | 2,800 | 2,820 | 2,730 | 2,780 | 97,100 |
| 2004/11/29 | 2,750 | 2,780 | 2,730 | 2,780 | 30,400 |
| 2004/11/26 | 2,770 | 2,770 | 2,720 | 2,750 | 33,200 |
| 2004/11/25 | 2,790 | 2,800 | 2,750 | 2,770 | 89,200 |
| 2004/11/24 | 2,650 | 2,760 | 2,650 | 2,750 | 104,100 |
| 2004/11/22 | 2,600 | 2,610 | 2,430 | 2,610 | 108,100 |
| 2004/11/19 | 2,660 | 2,680 | 2,610 | 2,640 | 138,700 |
| 2004/11/18 | 2,780 | 2,790 | 2,600 | 2,720 | 295,300 |
| 2004/11/17 | 3,000 | 3,000 | 2,700 | 2,800 | 320,900 |
| 2004/11/16 | 3,220 | 3,230 | 3,100 | 3,100 | 162,900 |
| 2004/11/15 | 3,180 | 3,230 | 3,180 | 3,220 | 17,300 |
| 2004/11/12 | 3,200 | 3,220 | 3,150 | 3,160 | 59,300 |
| 2004/11/11 | 3,160 | 3,200 | 3,160 | 3,180 | 9,900 |
| 2004/11/10 | 3,140 | 3,190 | 3,100 | 3,180 | 24,000 |
| 2004/11/09 | 3,090 | 3,200 | 3,090 | 3,150 | 24,500 |
| 2004/11/08 | 3,090 | 3,140 | 3,090 | 3,110 | 38,900 |
| 2004/11/05 | 3,120 | 3,150 | 3,080 | 3,090 | 42,700 |
| 2004/11/04 | 3,200 | 3,200 | 3,120 | 3,120 | 20,300 |
| 2004/11/02 | 3,150 | 3,200 | 3,120 | 3,150 | 22,900 |
| 2004/11/01 | 3,200 | 3,220 | 3,150 | 3,150 | 56,200 |
| 2004/10/29 | 3,240 | 3,300 | 3,220 | 3,220 | 53,600 |
| 2004/10/28 | 3,150 | 3,250 | 3,150 | 3,250 | 41,700 |
| 2004/10/27 | 3,130 | 3,250 | 3,130 | 3,190 | 37,200 |
| 2004/10/26 | 3,140 | 3,150 | 3,110 | 3,130 | 10,600 |
| 2004/10/25 | 3,130 | 3,170 | 3,110 | 3,150 | 30,500 |
| 2004/10/22 | 3,070 | 3,140 | 3,070 | 3,080 | 67,900 |
| 2004/10/21 | 3,100 | 3,110 | 3,070 | 3,070 | 17,600 |
| 2004/10/20 | 3,140 | 3,140 | 3,060 | 3,120 | 30,400 |
| 2004/10/19 | 3,100 | 3,140 | 3,100 | 3,140 | 71,300 |
| 2004/10/18 | 3,100 | 3,140 | 3,050 | 3,090 | 38,800 |
| 2004/10/15 | 3,140 | 3,150 | 3,110 | 3,150 | 56,800 |
| 2004/10/14 | 3,090 | 3,170 | 3,090 | 3,140 | 30,000 |
| 2004/10/13 | 3,160 | 3,180 | 3,100 | 3,100 | 8,300 |
| 2004/10/12 | 3,230 | 3,230 | 3,100 | 3,140 | 22,100 |
| 2004/10/08 | 3,220 | 3,250 | 3,180 | 3,250 | 21,200 |
| 2004/10/07 | 3,220 | 3,220 | 3,180 | 3,220 | 4,700 |
| 2004/10/06 | 3,230 | 3,250 | 3,200 | 3,240 | 9,700 |
| 2004/10/05 | 3,250 | 3,290 | 3,200 | 3,230 | 21,400 |
| 2004/10/04 | 3,260 | 3,280 | 3,210 | 3,250 | 8,300 |
| 2004/10/01 | 3,240 | 3,300 | 3,160 | 3,280 | 35,000 |
| 2004/09/30 | 3,200 | 3,280 | 3,180 | 3,280 | 40,100 |
| 2004/09/29 | 3,170 | 3,280 | 3,170 | 3,230 | 41,100 |
| 2004/09/28 | 3,100 | 3,200 | 3,070 | 3,150 | 17,700 |
| 2004/09/27 | 3,080 | 3,100 | 3,050 | 3,100 | 18,700 |
| 2004/09/24 | 3,080 | 3,180 | 3,050 | 3,180 | 38,300 |
| 2004/09/22 | 3,030 | 3,080 | 3,030 | 3,080 | 17,500 |
| 2004/09/21 | 3,000 | 3,030 | 2,990 | 3,020 | 42,400 |
| 2004/09/17 | 3,030 | 3,050 | 2,990 | 3,000 | 12,700 |
| 2004/09/16 | 3,010 | 3,050 | 2,990 | 3,050 | 38,500 |
| 2004/09/15 | 3,050 | 3,070 | 3,010 | 3,070 | 31,300 |
| 2004/09/14 | 3,040 | 3,090 | 3,020 | 3,070 | 39,700 |
| 2004/09/13 | 3,100 | 3,140 | 3,040 | 3,040 | 12,700 |
| 2004/09/10 | 3,070 | 3,110 | 3,070 | 3,080 | 43,100 |
| 2004/09/09 | 3,120 | 3,130 | 3,050 | 3,060 | 34,300 |
| 2004/09/08 | 3,130 | 3,130 | 3,090 | 3,120 | 23,600 |
| 2004/09/07 | 3,100 | 3,130 | 3,100 | 3,110 | 25,700 |
| 2004/09/06 | 3,150 | 3,150 | 3,140 | 3,150 | 17,900 |
| 2004/09/03 | 3,200 | 3,200 | 3,100 | 3,150 | 15,000 |
| 2004/09/02 | 3,180 | 3,240 | 3,100 | 3,240 | 24,700 |
| 2004/09/01 | 3,190 | 3,200 | 3,060 | 3,180 | 22,400 |
| 2004/08/31 | 3,020 | 3,250 | 3,020 | 3,200 | 35,900 |
| 2004/08/30 | 3,050 | 3,060 | 3,030 | 3,050 | 27,700 |
| 2004/08/27 | 3,060 | 3,080 | 3,050 | 3,080 | 12,700 |
| 2004/08/26 | 3,070 | 3,120 | 3,070 | 3,100 | 18,300 |
| 2004/08/25 | 3,150 | 3,150 | 3,060 | 3,060 | 16,800 |
| 2004/08/24 | 3,090 | 3,120 | 3,070 | 3,080 | 12,300 |
| 2004/08/23 | 3,070 | 3,170 | 3,070 | 3,160 | 29,900 |
| 2004/08/20 | 3,070 | 3,130 | 3,050 | 3,100 | 17,800 |
| 2004/08/19 | 3,110 | 3,110 | 3,110 | 3,110 | 400 |
| 2004/08/18 | 3,050 | 3,110 | 3,050 | 3,110 | 14,100 |
| 2004/08/17 | 3,100 | 3,110 | 3,070 | 3,100 | 8,100 |
| 2004/08/16 | 3,050 | 3,090 | 3,050 | 3,080 | 17,500 |
| 2004/08/13 | 3,190 | 3,190 | 3,030 | 3,150 | 26,900 |
| 2004/08/12 | 3,260 | 3,260 | 3,190 | 3,200 | 62,200 |
| 2004/08/11 | 3,210 | 3,300 | 3,200 | 3,260 | 30,800 |
| 2004/08/10 | 3,150 | 3,230 | 3,100 | 3,200 | 26,000 |
| 2004/08/09 | 3,120 | 3,190 | 3,100 | 3,120 | 23,800 |
| 2004/08/06 | 3,090 | 3,120 | 3,090 | 3,100 | 31,800 |
| 2004/08/05 | 3,100 | 3,100 | 3,010 | 3,090 | 21,300 |
| 2004/08/04 | 3,100 | 3,110 | 3,070 | 3,100 | 37,500 |
| 2004/08/03 | 3,180 | 3,180 | 3,120 | 3,130 | 27,300 |
| 2004/08/02 | 3,190 | 3,190 | 3,130 | 3,190 | 27,500 |
| 2004/07/30 | 3,250 | 3,270 | 3,190 | 3,190 | 24,800 |
| 2004/07/29 | 3,270 | 3,270 | 3,230 | 3,250 | 46,600 |
| 2004/07/28 | 3,100 | 3,270 | 3,100 | 3,270 | 76,700 |
| 2004/07/27 | 3,270 | 3,270 | 3,050 | 3,050 | 59,900 |
| 2004/07/26 | 3,240 | 3,290 | 3,200 | 3,270 | 92,900 |
| 2004/07/23 | 3,270 | 3,290 | 3,190 | 3,260 | 96,900 |
| 2004/07/22 | 3,310 | 3,320 | 3,250 | 3,260 | 60,500 |
| 2004/07/21 | 3,280 | 3,330 | 3,260 | 3,260 | 26,100 |
| 2004/07/20 | 3,270 | 3,350 | 3,240 | 3,280 | 110,600 |
| 2004/07/16 | 3,260 | 3,350 | 3,240 | 3,270 | 65,400 |
| 2004/07/15 | 3,250 | 3,320 | 3,250 | 3,290 | 38,600 |
| 2004/07/14 | 3,350 | 3,370 | 3,250 | 3,300 | 75,000 |
| 2004/07/13 | 3,350 | 3,360 | 3,320 | 3,360 | 103,800 |
| 2004/07/12 | 3,180 | 3,330 | 3,180 | 3,300 | 60,400 |
| 2004/07/09 | 3,180 | 3,190 | 3,110 | 3,180 | 72,300 |
| 2004/07/08 | 3,230 | 3,230 | 3,170 | 3,230 | 69,300 |
| 2004/07/07 | 3,110 | 3,240 | 3,110 | 3,180 | 104,100 |
| 2004/07/06 | 3,380 | 3,390 | 3,180 | 3,210 | 54,900 |
| 2004/07/05 | 3,300 | 3,380 | 3,230 | 3,380 | 76,600 |
| 2004/07/02 | 3,210 | 3,330 | 3,200 | 3,330 | 58,600 |
| 2004/07/01 | 3,390 | 3,400 | 3,200 | 3,200 | 77,300 |
| 2004/06/30 | 3,270 | 3,350 | 3,200 | 3,340 | 54,800 |
| 2004/06/29 | 3,320 | 3,340 | 3,160 | 3,270 | 94,800 |
| 2004/06/28 | 3,200 | 3,350 | 3,200 | 3,330 | 128,400 |
| 2004/06/25 | 3,100 | 3,240 | 3,010 | 3,180 | 84,000 |
| 2004/06/24 | 3,080 | 3,100 | 3,000 | 3,030 | 74,100 |
| 2004/06/23 | 3,000 | 3,100 | 2,980 | 3,030 | 132,100 |
| 2004/06/22 | 3,000 | 3,020 | 3,000 | 3,000 | 52,400 |
| 2004/06/21 | 3,070 | 3,110 | 3,010 | 3,010 | 44,800 |
| 2004/06/18 | 3,120 | 3,160 | 3,060 | 3,120 | 46,000 |
| 2004/06/17 | 3,000 | 3,170 | 2,970 | 3,170 | 96,600 |
| 2004/06/16 | 3,000 | 3,050 | 2,960 | 3,000 | 112,700 |
| 2004/06/15 | 2,980 | 3,000 | 2,940 | 2,990 | 76,300 |
| 2004/06/14 | 2,990 | 3,000 | 2,960 | 3,000 | 38,000 |
| 2004/06/11 | 2,990 | 3,000 | 2,950 | 2,970 | 42,900 |
| 2004/06/10 | 2,800 | 2,970 | 2,790 | 2,950 | 86,000 |
| 2004/06/09 | 2,720 | 2,840 | 2,720 | 2,840 | 48,300 |
| 2004/06/08 | 2,740 | 2,740 | 2,710 | 2,730 | 70,400 |
| 2004/06/07 | 2,750 | 2,750 | 2,710 | 2,720 | 40,100 |
| 2004/06/04 | 2,750 | 2,750 | 2,690 | 2,720 | 30,600 |
| 2004/06/03 | 2,750 | 2,790 | 2,740 | 2,770 | 89,400 |
| 2004/06/02 | 2,700 | 2,750 | 2,700 | 2,710 | 114,300 |
| 2004/06/01 | 2,710 | 2,780 | 2,680 | 2,730 | 40,000 |
| 2004/05/31 | 2,690 | 2,700 | 2,650 | 2,700 | 36,600 |
| 2004/05/28 | 2,700 | 2,700 | 2,660 | 2,690 | 20,500 |
| 2004/05/27 | 2,750 | 2,750 | 2,700 | 2,700 | 16,800 |
| 2004/05/26 | 2,740 | 2,760 | 2,730 | 2,750 | 10,100 |
| 2004/05/25 | 2,800 | 2,820 | 2,680 | 2,700 | 96,300 |
| 2004/05/24 | 2,850 | 2,850 | 2,700 | 2,740 | 37,800 |
| 2004/05/21 | 2,600 | 2,900 | 2,600 | 2,870 | 48,500 |
| 2004/05/20 | 2,700 | 2,780 | 2,600 | 2,600 | 61,100 |
| 2004/05/19 | 2,800 | 3,130 | 2,600 | 2,620 | 65,800 |
| 2004/05/18 | 2,660 | 2,780 | 2,470 | 2,780 | 81,800 |
| 2004/05/17 | 2,900 | 2,900 | 2,790 | 2,860 | 50,300 |
| 2004/05/14 | 2,980 | 3,000 | 2,930 | 2,930 | 11,200 |
| 2004/05/13 | 3,000 | 3,000 | 2,940 | 2,940 | 29,300 |
| 2004/05/12 | 3,050 | 3,060 | 2,920 | 2,940 | 22,300 |
| 2004/05/11 | 3,010 | 3,090 | 2,860 | 3,050 | 45,700 |
| 2004/05/10 | 3,270 | 3,270 | 3,090 | 3,100 | 58,500 |
| 2004/05/07 | 3,280 | 3,290 | 3,240 | 3,280 | 54,600 |
| 2004/05/06 | 3,270 | 3,390 | 3,210 | 3,390 | 46,700 |
| 2004/04/30 | 3,100 | 3,300 | 3,060 | 3,280 | 116,200 |
| 2004/04/28 | 2,980 | 3,140 | 2,890 | 3,130 | 86,000 |
| 2004/04/27 | 3,070 | 3,080 | 2,780 | 3,000 | 158,200 |
| 2004/04/26 | 3,120 | 3,130 | 3,040 | 3,090 | 65,200 |
| 2004/04/23 | 3,220 | 3,250 | 3,130 | 3,130 | 43,600 |
| 2004/04/22 | 3,280 | 3,290 | 3,160 | 3,190 | 77,800 |
| 2004/04/21 | 3,200 | 3,300 | 3,200 | 3,290 | 28,600 |
| 2004/04/20 | 3,200 | 3,200 | 3,080 | 3,110 | 65,100 |
| 2004/04/19 | 3,350 | 3,380 | 3,210 | 3,220 | 31,600 |
| 2004/04/16 | 3,300 | 3,340 | 3,250 | 3,340 | 84,300 |
| 2004/04/15 | 3,300 | 3,300 | 3,230 | 3,250 | 97,900 |
| 2004/04/14 | 3,290 | 3,310 | 3,260 | 3,300 | 85,500 |
| 2004/04/13 | 3,390 | 3,390 | 3,240 | 3,320 | 38,600 |
| 2004/04/12 | 3,360 | 3,420 | 3,360 | 3,390 | 33,600 |
| 2004/04/09 | 3,420 | 3,420 | 3,300 | 3,350 | 52,100 |
| 2004/04/08 | 3,500 | 3,510 | 3,470 | 3,470 | 71,900 |
| 2004/04/07 | 3,430 | 3,500 | 3,400 | 3,470 | 29,800 |
| 2004/04/06 | 3,430 | 3,450 | 3,380 | 3,430 | 69,100 |
| 2004/04/05 | 3,440 | 3,470 | 3,380 | 3,390 | 51,000 |
| 2004/04/02 | 3,380 | 3,450 | 3,380 | 3,450 | 51,800 |
| 2004/04/01 | 3,360 | 3,390 | 3,350 | 3,370 | 28,800 |
| 2004/03/31 | 3,320 | 3,370 | 3,320 | 3,370 | 70,700 |
| 2004/03/30 | 3,300 | 3,400 | 3,300 | 3,320 | 127,800 |
| 2004/03/29 | 3,370 | 3,370 | 3,230 | 3,230 | 95,100 |
| 2004/03/26 | 3,300 | 3,570 | 3,300 | 3,370 | 53,200 |
| 2004/03/26 | 1 -> 2.00 分割 | ||||
| 2004/03/25 | 6,400 | 6,600 | 6,390 | 6,550 | 90,900 |
| 2004/03/24 | 6,300 | 6,840 | 6,300 | 6,350 | 172,400 |
| 2004/03/23 | 6,200 | 6,260 | 6,160 | 6,250 | 119,800 |
| 2004/03/22 | 6,050 | 6,200 | 6,010 | 6,150 | 28,000 |
| 2004/03/19 | 6,070 | 6,070 | 5,970 | 6,050 | 33,500 |
| 2004/03/18 | 6,190 | 6,190 | 6,070 | 6,070 | 19,800 |
| 2004/03/17 | 6,180 | 6,210 | 6,100 | 6,200 | 21,400 |
| 2004/03/16 | 6,100 | 6,200 | 6,030 | 6,200 | 20,500 |
| 2004/03/15 | 6,200 | 6,230 | 6,060 | 6,100 | 19,700 |
| 2004/03/12 | 6,430 | 6,430 | 6,010 | 6,200 | 45,600 |
| 2004/03/11 | 5,950 | 6,500 | 5,950 | 6,500 | 49,700 |
| 2004/03/10 | 5,860 | 5,970 | 5,860 | 5,940 | 24,600 |
| 2004/03/09 | 5,800 | 5,890 | 5,800 | 5,850 | 46,000 |
| 2004/03/08 | 5,850 | 5,880 | 5,700 | 5,800 | 35,300 |
| 2004/03/05 | 5,900 | 5,920 | 5,840 | 5,850 | 31,400 |
| 2004/03/04 | 5,830 | 5,930 | 5,800 | 5,900 | 33,100 |
| 2004/03/03 | 5,700 | 5,850 | 5,700 | 5,830 | 35,000 |
| 2004/03/02 | 5,850 | 5,870 | 5,790 | 5,800 | 37,900 |
| 2004/03/01 | 5,880 | 5,900 | 5,790 | 5,810 | 40,000 |
| 2004/02/27 | 5,700 | 5,850 | 5,700 | 5,800 | 27,800 |
| 2004/02/26 | 5,560 | 5,760 | 5,560 | 5,700 | 18,000 |
| 2004/02/25 | 5,800 | 5,880 | 5,530 | 5,530 | 22,100 |
| 2004/02/24 | 5,850 | 5,950 | 5,760 | 5,800 | 64,100 |
| 2004/02/23 | 5,600 | 5,950 | 5,600 | 5,850 | 38,700 |
| 2004/02/20 | 5,500 | 5,580 | 5,500 | 5,570 | 20,800 |
| 2004/02/19 | 5,360 | 5,530 | 5,300 | 5,490 | 13,200 |
| 2004/02/18 | 5,280 | 5,450 | 5,200 | 5,300 | 19,700 |
| 2004/02/17 | 5,350 | 5,400 | 5,210 | 5,250 | 10,100 |
| 2004/02/16 | 5,310 | 5,430 | 5,310 | 5,350 | 16,400 |
| 2004/02/13 | 5,280 | 5,390 | 5,200 | 5,300 | 24,300 |
| 2004/02/12 | 5,300 | 5,380 | 5,230 | 5,380 | 14,600 |
| 2004/02/10 | 5,210 | 5,410 | 5,090 | 5,410 | 60,200 |
| 2004/02/09 | 5,650 | 5,650 | 5,250 | 5,500 | 13,000 |
| 2004/02/06 | 5,400 | 5,700 | 5,160 | 5,650 | 94,800 |
| 2004/02/05 | 5,150 | 5,640 | 5,100 | 5,500 | 79,600 |
| 2004/02/04 | 5,090 | 5,200 | 5,010 | 5,200 | 18,200 |
| 2004/02/03 | 5,160 | 5,160 | 4,920 | 5,100 | 8,700 |
| 2004/02/02 | 5,250 | 5,300 | 5,210 | 5,210 | 5,200 |
| 2004/01/30 | 5,360 | 5,390 | 5,170 | 5,250 | 13,400 |
| 2004/01/29 | 5,310 | 5,400 | 5,300 | 5,350 | 10,800 |
| 2004/01/28 | 5,500 | 5,650 | 5,390 | 5,390 | 71,400 |
| 2004/01/27 | 5,300 | 5,410 | 5,260 | 5,410 | 51,500 |
| 2004/01/26 | 5,100 | 5,250 | 5,100 | 5,220 | 87,800 |
| 2004/01/23 | 5,090 | 5,090 | 5,000 | 5,050 | 11,900 |
| 2004/01/22 | 4,960 | 5,030 | 4,950 | 5,000 | 10,900 |
| 2004/01/21 | 5,080 | 5,090 | 4,960 | 4,960 | 13,800 |
| 2004/01/20 | 5,140 | 5,140 | 5,060 | 5,100 | 13,300 |
| 2004/01/19 | 5,000 | 5,150 | 5,000 | 5,150 | 10,900 |
| 2004/01/16 | 4,840 | 4,950 | 4,810 | 4,950 | 6,200 |
| 2004/01/15 | 4,940 | 4,950 | 4,840 | 4,840 | 6,700 |
| 2004/01/14 | 5,000 | 5,050 | 4,950 | 4,950 | 11,100 |
| 2004/01/13 | 4,920 | 5,100 | 4,900 | 5,070 | 25,400 |
| 2004/01/09 | 4,910 | 4,930 | 4,870 | 4,900 | 21,300 |
| 2004/01/08 | 4,830 | 4,900 | 4,750 | 4,890 | 13,200 |
| 2004/01/07 | 4,800 | 4,910 | 4,720 | 4,830 | 15,200 |
| 2004/01/06 | 5,070 | 5,070 | 4,910 | 4,950 | 4,600 |
| 2004/01/05 | 5,150 | 5,150 | 5,060 | 5,060 | 4,300 |