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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,041 | 1,063 | 1,039 | 1,051 | 72,100 |
| 2009/12/29 | 1,042 | 1,042 | 1,030 | 1,030 | 36,500 |
| 2009/12/28 | 1,038 | 1,050 | 1,025 | 1,041 | 60,100 |
| 2009/12/25 | 1,060 | 1,060 | 1,037 | 1,037 | 53,000 |
| 2009/12/24 | 1,053 | 1,053 | 1,045 | 1,052 | 86,000 |
| 2009/12/22 | 1,043 | 1,054 | 1,040 | 1,052 | 51,900 |
| 2009/12/21 | 1,040 | 1,051 | 1,037 | 1,038 | 52,600 |
| 2009/12/18 | 1,050 | 1,063 | 1,036 | 1,036 | 56,200 |
| 2009/12/17 | 1,051 | 1,070 | 1,050 | 1,067 | 47,900 |
| 2009/12/16 | 1,011 | 1,057 | 1,011 | 1,056 | 115,000 |
| 2009/12/15 | 1,020 | 1,023 | 1,010 | 1,010 | 58,100 |
| 2009/12/14 | 1,061 | 1,061 | 1,017 | 1,023 | 129,300 |
| 2009/12/11 | 993 | 998 | 982 | 995 | 91,300 |
| 2009/12/10 | 998 | 1,004 | 984 | 1,000 | 66,400 |
| 2009/12/09 | 1,002 | 1,002 | 994 | 999 | 84,000 |
| 2009/12/08 | 1,005 | 1,011 | 996 | 1,007 | 56,600 |
| 2009/12/07 | 1,024 | 1,025 | 993 | 996 | 90,800 |
| 2009/12/04 | 982 | 994 | 975 | 994 | 143,600 |
| 2009/12/03 | 990 | 998 | 978 | 995 | 202,500 |
| 2009/12/02 | 999 | 1,001 | 983 | 990 | 110,300 |
| 2009/12/01 | 1,030 | 1,034 | 996 | 1,000 | 158,500 |
| 2009/11/30 | 1,035 | 1,042 | 1,022 | 1,022 | 84,900 |
| 2009/11/27 | 1,032 | 1,045 | 1,032 | 1,041 | 44,400 |
| 2009/11/26 | 1,040 | 1,047 | 1,030 | 1,038 | 74,100 |
| 2009/11/25 | 1,047 | 1,048 | 1,030 | 1,040 | 92,800 |
| 2009/11/24 | 1,050 | 1,050 | 1,035 | 1,035 | 68,000 |
| 2009/11/20 | 1,055 | 1,060 | 1,036 | 1,042 | 116,000 |
| 2009/11/19 | 1,040 | 1,055 | 1,030 | 1,040 | 46,100 |
| 2009/11/18 | 1,050 | 1,058 | 1,017 | 1,045 | 78,000 |
| 2009/11/17 | 1,053 | 1,055 | 1,030 | 1,032 | 71,800 |
| 2009/11/16 | 1,072 | 1,078 | 1,050 | 1,051 | 44,800 |
| 2009/11/13 | 1,064 | 1,083 | 1,064 | 1,074 | 21,500 |
| 2009/11/12 | 1,086 | 1,087 | 1,071 | 1,072 | 41,600 |
| 2009/11/11 | 1,085 | 1,097 | 1,082 | 1,089 | 30,700 |
| 2009/11/10 | 1,135 | 1,142 | 1,081 | 1,084 | 97,800 |
| 2009/11/09 | 1,064 | 1,139 | 1,054 | 1,139 | 107,800 |
| 2009/11/06 | 1,060 | 1,067 | 1,045 | 1,054 | 88,900 |
| 2009/11/05 | 1,120 | 1,127 | 1,053 | 1,053 | 124,300 |
| 2009/11/04 | 1,095 | 1,144 | 1,090 | 1,138 | 81,800 |
| 2009/11/02 | 1,048 | 1,072 | 1,045 | 1,068 | 46,900 |
| 2009/10/30 | 1,052 | 1,058 | 1,046 | 1,050 | 38,300 |
| 2009/10/29 | 1,058 | 1,058 | 1,044 | 1,044 | 51,900 |
| 2009/10/28 | 1,051 | 1,070 | 1,043 | 1,054 | 33,100 |
| 2009/10/27 | 1,089 | 1,089 | 1,035 | 1,050 | 42,400 |
| 2009/10/26 | 1,064 | 1,088 | 1,063 | 1,078 | 31,900 |
| 2009/10/23 | 1,098 | 1,109 | 1,055 | 1,074 | 145,700 |
| 2009/10/22 | 1,050 | 1,080 | 1,032 | 1,080 | 169,600 |
| 2009/10/21 | 1,098 | 1,098 | 1,062 | 1,063 | 48,300 |
| 2009/10/20 | 1,128 | 1,128 | 1,096 | 1,098 | 32,400 |
| 2009/10/19 | 1,073 | 1,098 | 1,068 | 1,095 | 38,800 |
| 2009/10/16 | 1,111 | 1,119 | 1,087 | 1,088 | 41,500 |
| 2009/10/15 | 1,090 | 1,130 | 1,085 | 1,130 | 59,100 |
| 2009/10/14 | 1,090 | 1,113 | 1,082 | 1,082 | 39,100 |
| 2009/10/13 | 1,095 | 1,130 | 1,079 | 1,095 | 66,400 |
| 2009/10/09 | 1,079 | 1,155 | 1,069 | 1,135 | 123,300 |
| 2009/10/08 | 1,066 | 1,088 | 1,040 | 1,040 | 37,900 |
| 2009/10/07 | 1,080 | 1,080 | 1,039 | 1,058 | 59,300 |
| 2009/10/06 | 1,059 | 1,075 | 1,020 | 1,030 | 47,600 |
| 2009/10/05 | 1,120 | 1,123 | 1,054 | 1,054 | 41,000 |
| 2009/10/02 | 1,119 | 1,130 | 1,095 | 1,126 | 43,300 |
| 2009/10/01 | 1,135 | 1,154 | 1,122 | 1,139 | 57,800 |
| 2009/09/30 | 1,120 | 1,170 | 1,120 | 1,155 | 80,700 |
| 2009/09/29 | 1,122 | 1,146 | 1,122 | 1,140 | 71,400 |
| 2009/09/28 | 1,145 | 1,161 | 1,134 | 1,156 | 99,600 |
| 2009/09/25 | 1,160 | 1,200 | 1,150 | 1,184 | 146,000 |
| 2009/09/24 | 1,178 | 1,194 | 1,138 | 1,150 | 153,900 |
| 2009/09/18 | 1,142 | 1,150 | 1,121 | 1,138 | 84,800 |
| 2009/09/17 | 1,140 | 1,160 | 1,136 | 1,145 | 101,800 |
| 2009/09/16 | 1,230 | 1,230 | 1,149 | 1,172 | 171,400 |
| 2009/09/15 | 1,284 | 1,286 | 1,230 | 1,242 | 117,700 |
| 2009/09/14 | 1,270 | 1,298 | 1,270 | 1,282 | 150,000 |
| 2009/09/11 | 1,245 | 1,286 | 1,245 | 1,270 | 115,300 |
| 2009/09/10 | 1,231 | 1,276 | 1,230 | 1,249 | 211,900 |
| 2009/09/09 | 1,236 | 1,236 | 1,226 | 1,231 | 89,400 |
| 2009/09/08 | 1,227 | 1,239 | 1,226 | 1,236 | 56,800 |
| 2009/09/07 | 1,236 | 1,247 | 1,227 | 1,229 | 128,300 |
| 2009/09/04 | 1,232 | 1,238 | 1,223 | 1,235 | 97,100 |
| 2009/09/03 | 1,228 | 1,236 | 1,222 | 1,231 | 104,500 |
| 2009/09/02 | 1,212 | 1,244 | 1,206 | 1,227 | 190,600 |
| 2009/09/01 | 1,210 | 1,227 | 1,210 | 1,226 | 100,800 |
| 2009/08/31 | 1,199 | 1,238 | 1,199 | 1,230 | 253,400 |
| 2009/08/28 | 1,178 | 1,203 | 1,178 | 1,196 | 133,000 |
| 2009/08/27 | 1,172 | 1,176 | 1,160 | 1,172 | 136,400 |
| 2009/08/26 | 1,162 | 1,177 | 1,155 | 1,172 | 70,100 |
| 2009/08/25 | 1,185 | 1,188 | 1,162 | 1,165 | 82,700 |
| 2009/08/24 | 1,147 | 1,185 | 1,146 | 1,185 | 111,200 |
| 2009/08/21 | 1,190 | 1,190 | 1,139 | 1,146 | 131,700 |
| 2009/08/20 | 1,115 | 1,120 | 1,102 | 1,119 | 65,300 |
| 2009/08/19 | 1,129 | 1,135 | 1,110 | 1,115 | 44,400 |
| 2009/08/18 | 1,115 | 1,138 | 1,111 | 1,130 | 119,700 |
| 2009/08/17 | 1,105 | 1,121 | 1,105 | 1,115 | 38,900 |
| 2009/08/14 | 1,097 | 1,125 | 1,097 | 1,125 | 29,000 |
| 2009/08/13 | 1,103 | 1,119 | 1,087 | 1,110 | 81,300 |
| 2009/08/12 | 1,100 | 1,115 | 1,080 | 1,103 | 102,800 |
| 2009/08/11 | 1,100 | 1,125 | 1,086 | 1,124 | 121,700 |
| 2009/08/10 | 1,087 | 1,106 | 1,072 | 1,095 | 86,000 |
| 2009/08/07 | 1,065 | 1,086 | 1,044 | 1,085 | 126,900 |
| 2009/08/06 | 1,060 | 1,085 | 1,051 | 1,084 | 104,700 |
| 2009/08/05 | 1,045 | 1,052 | 1,040 | 1,050 | 70,700 |
| 2009/08/04 | 1,045 | 1,060 | 1,030 | 1,035 | 113,800 |
| 2009/08/03 | 1,067 | 1,080 | 1,041 | 1,042 | 63,500 |
| 2009/07/31 | 1,035 | 1,093 | 1,027 | 1,087 | 109,400 |
| 2009/07/30 | 1,038 | 1,050 | 1,027 | 1,031 | 78,100 |
| 2009/07/29 | 1,062 | 1,065 | 1,030 | 1,038 | 93,100 |
| 2009/07/28 | 1,078 | 1,103 | 1,071 | 1,094 | 97,700 |
| 2009/07/27 | 1,082 | 1,098 | 1,049 | 1,058 | 81,300 |
| 2009/07/24 | 1,064 | 1,084 | 1,054 | 1,084 | 97,200 |
| 2009/07/23 | 1,030 | 1,048 | 1,020 | 1,045 | 136,300 |
| 2009/07/22 | 1,084 | 1,094 | 1,017 | 1,026 | 161,300 |
| 2009/07/21 | 1,115 | 1,120 | 1,081 | 1,104 | 117,900 |
| 2009/07/17 | 1,090 | 1,115 | 1,090 | 1,101 | 137,400 |
| 2009/07/16 | 1,110 | 1,130 | 1,093 | 1,105 | 152,500 |
| 2009/07/15 | 1,100 | 1,115 | 1,097 | 1,106 | 197,400 |
| 2009/07/14 | 1,163 | 1,164 | 1,095 | 1,120 | 384,500 |
| 2009/07/13 | 1,126 | 1,143 | 1,121 | 1,143 | 134,900 |
| 2009/07/10 | 1,150 | 1,152 | 1,098 | 1,137 | 159,000 |
| 2009/07/09 | 1,146 | 1,146 | 1,095 | 1,110 | 152,000 |
| 2009/07/08 | 1,132 | 1,176 | 1,126 | 1,149 | 109,700 |
| 2009/07/07 | 1,125 | 1,130 | 1,090 | 1,112 | 75,400 |
| 2009/07/06 | 1,112 | 1,129 | 1,100 | 1,120 | 50,700 |
| 2009/07/03 | 1,109 | 1,124 | 1,098 | 1,110 | 75,100 |
| 2009/07/02 | 1,130 | 1,130 | 1,099 | 1,117 | 116,400 |
| 2009/07/01 | 1,070 | 1,130 | 1,065 | 1,129 | 239,200 |
| 2009/06/30 | 1,030 | 1,068 | 1,025 | 1,050 | 223,300 |
| 2009/06/29 | 1,011 | 1,020 | 991 | 1,000 | 85,900 |
| 2009/06/26 | 1,025 | 1,078 | 995 | 1,001 | 185,000 |
| 2009/06/25 | 1,081 | 1,081 | 1,021 | 1,033 | 280,700 |
| 2009/06/24 | 1,000 | 1,083 | 1,000 | 1,082 | 217,200 |
| 2009/06/23 | 970 | 1,000 | 957 | 993 | 133,500 |
| 2009/06/22 | 1,030 | 1,044 | 994 | 1,015 | 144,500 |
| 2009/06/19 | 959 | 1,059 | 952 | 1,049 | 278,100 |
| 2009/06/18 | 916 | 990 | 910 | 959 | 151,700 |
| 2009/06/17 | 899 | 924 | 891 | 924 | 138,800 |
| 2009/06/16 | 910 | 912 | 888 | 898 | 217,400 |
| 2009/06/15 | 910 | 937 | 903 | 916 | 123,300 |
| 2009/06/12 | 912 | 916 | 892 | 910 | 178,200 |
| 2009/06/11 | 931 | 931 | 907 | 918 | 163,000 |
| 2009/06/10 | 911 | 943 | 909 | 941 | 106,900 |
| 2009/06/09 | 931 | 935 | 908 | 909 | 132,500 |
| 2009/06/08 | 953 | 965 | 927 | 945 | 156,400 |
| 2009/06/05 | 952 | 1,005 | 952 | 979 | 136,200 |
| 2009/06/04 | 935 | 955 | 933 | 952 | 64,900 |
| 2009/06/03 | 943 | 948 | 933 | 948 | 89,400 |
| 2009/06/02 | 940 | 941 | 927 | 933 | 82,900 |
| 2009/06/01 | 959 | 959 | 940 | 941 | 60,600 |
| 2009/05/29 | 910 | 939 | 910 | 939 | 39,300 |
| 2009/05/28 | 905 | 918 | 900 | 918 | 73,700 |
| 2009/05/27 | 901 | 914 | 893 | 907 | 62,400 |
| 2009/05/26 | 920 | 925 | 903 | 911 | 41,100 |
| 2009/05/25 | 920 | 945 | 914 | 930 | 86,000 |
| 2009/05/22 | 908 | 927 | 893 | 917 | 90,200 |
| 2009/05/21 | 909 | 918 | 898 | 898 | 113,700 |
| 2009/05/20 | 897 | 950 | 893 | 949 | 136,600 |
| 2009/05/19 | 890 | 898 | 875 | 892 | 71,000 |
| 2009/05/18 | 875 | 884 | 865 | 882 | 83,600 |
| 2009/05/15 | 845 | 855 | 837 | 855 | 46,100 |
| 2009/05/14 | 835 | 839 | 825 | 835 | 54,000 |
| 2009/05/13 | 830 | 836 | 819 | 835 | 50,500 |
| 2009/05/12 | 815 | 830 | 815 | 815 | 57,400 |
| 2009/05/11 | 815 | 820 | 815 | 820 | 41,100 |
| 2009/05/08 | 810 | 819 | 810 | 815 | 48,500 |
| 2009/05/07 | 816 | 816 | 806 | 806 | 47,000 |
| 2009/05/01 | 800 | 802 | 793 | 798 | 77,200 |
| 2009/04/30 | 830 | 830 | 790 | 790 | 88,800 |
| 2009/04/28 | 820 | 837 | 820 | 831 | 74,200 |
| 2009/04/27 | 813 | 824 | 809 | 824 | 84,600 |
| 2009/04/24 | 800 | 814 | 793 | 793 | 84,800 |
| 2009/04/23 | 795 | 800 | 785 | 790 | 87,800 |
| 2009/04/22 | 805 | 815 | 790 | 790 | 99,900 |
| 2009/04/21 | 784 | 799 | 781 | 799 | 40,900 |
| 2009/04/20 | 810 | 820 | 789 | 790 | 103,500 |
| 2009/04/17 | 802 | 811 | 798 | 811 | 40,100 |
| 2009/04/16 | 801 | 814 | 790 | 802 | 100,700 |
| 2009/04/15 | 796 | 805 | 783 | 800 | 82,900 |
| 2009/04/14 | 783 | 809 | 765 | 788 | 158,900 |
| 2009/04/13 | 806 | 815 | 796 | 799 | 83,300 |
| 2009/04/10 | 834 | 842 | 805 | 815 | 72,200 |
| 2009/04/09 | 831 | 849 | 824 | 844 | 53,200 |
| 2009/04/08 | 862 | 863 | 846 | 851 | 62,300 |
| 2009/04/07 | 843 | 867 | 834 | 857 | 74,600 |
| 2009/04/06 | 846 | 876 | 842 | 853 | 106,400 |
| 2009/04/03 | 819 | 851 | 815 | 846 | 212,000 |
| 2009/04/02 | 849 | 849 | 804 | 809 | 98,900 |
| 2009/04/01 | 822 | 845 | 810 | 840 | 77,100 |
| 2009/03/31 | 844 | 855 | 812 | 812 | 53,800 |
| 2009/03/30 | 844 | 845 | 825 | 829 | 78,500 |
| 2009/03/27 | 814 | 848 | 812 | 837 | 128,800 |
| 2009/03/26 | 754 | 800 | 753 | 791 | 249,600 |
| 2009/03/25 | 849 | 853 | 824 | 834 | 248,100 |
| 2009/03/24 | 839 | 839 | 819 | 829 | 137,300 |
| 2009/03/23 | 777 | 829 | 762 | 821 | 138,500 |
| 2009/03/19 | 795 | 815 | 770 | 777 | 126,800 |
| 2009/03/18 | 824 | 829 | 792 | 795 | 166,000 |
| 2009/03/17 | 811 | 825 | 805 | 822 | 182,600 |
| 2009/03/16 | 780 | 817 | 780 | 807 | 161,100 |
| 2009/03/13 | 756 | 790 | 756 | 779 | 187,400 |
| 2009/03/12 | 789 | 793 | 754 | 756 | 131,800 |
| 2009/03/11 | 800 | 804 | 771 | 789 | 205,900 |
| 2009/03/10 | 811 | 811 | 790 | 790 | 137,000 |
| 2009/03/09 | 852 | 853 | 816 | 819 | 99,700 |
| 2009/03/06 | 865 | 865 | 844 | 850 | 86,800 |
| 2009/03/05 | 866 | 874 | 864 | 870 | 88,900 |
| 2009/03/04 | 875 | 880 | 857 | 864 | 116,500 |
| 2009/03/03 | 900 | 900 | 880 | 881 | 116,300 |
| 2009/03/02 | 917 | 917 | 901 | 902 | 74,600 |
| 2009/02/27 | 907 | 920 | 905 | 917 | 127,000 |
| 2009/02/26 | 935 | 935 | 910 | 917 | 118,700 |
| 2009/02/25 | 970 | 970 | 926 | 935 | 175,900 |
| 2009/02/24 | 950 | 982 | 932 | 975 | 136,800 |
| 2009/02/23 | 945 | 976 | 942 | 976 | 66,200 |
| 2009/02/20 | 950 | 959 | 920 | 944 | 51,700 |
| 2009/02/19 | 918 | 958 | 918 | 950 | 51,700 |
| 2009/02/18 | 919 | 928 | 893 | 916 | 75,900 |
| 2009/02/17 | 905 | 938 | 882 | 929 | 53,000 |
| 2009/02/16 | 875 | 900 | 860 | 900 | 64,800 |
| 2009/02/13 | 905 | 906 | 861 | 867 | 72,200 |
| 2009/02/12 | 917 | 917 | 892 | 910 | 45,200 |
| 2009/02/10 | 924 | 925 | 890 | 916 | 74,300 |
| 2009/02/09 | 867 | 914 | 867 | 894 | 60,100 |
| 2009/02/06 | 889 | 889 | 852 | 866 | 91,700 |
| 2009/02/05 | 900 | 911 | 880 | 890 | 72,000 |
| 2009/02/04 | 934 | 934 | 883 | 885 | 66,500 |
| 2009/02/03 | 949 | 949 | 923 | 935 | 12,600 |
| 2009/02/02 | 968 | 968 | 936 | 948 | 58,300 |
| 2009/01/30 | 972 | 1,000 | 969 | 998 | 45,600 |
| 2009/01/29 | 978 | 1,012 | 946 | 974 | 129,500 |
| 2009/01/28 | 987 | 1,003 | 980 | 985 | 110,300 |
| 2009/01/27 | 966 | 999 | 964 | 986 | 46,800 |
| 2009/01/26 | 960 | 986 | 957 | 966 | 47,300 |
| 2009/01/23 | 980 | 1,029 | 980 | 990 | 110,000 |
| 2009/01/22 | 921 | 960 | 915 | 960 | 16,400 |
| 2009/01/21 | 935 | 950 | 901 | 915 | 29,700 |
| 2009/01/20 | 950 | 960 | 934 | 938 | 23,100 |
| 2009/01/19 | 932 | 978 | 930 | 960 | 46,500 |
| 2009/01/16 | 927 | 969 | 925 | 959 | 44,200 |
| 2009/01/15 | 890 | 924 | 887 | 924 | 32,200 |
| 2009/01/14 | 890 | 924 | 885 | 908 | 60,200 |
| 2009/01/13 | 891 | 906 | 855 | 902 | 103,100 |
| 2009/01/09 | 892 | 925 | 890 | 910 | 59,000 |
| 2009/01/08 | 892 | 908 | 881 | 900 | 25,200 |
| 2009/01/07 | 903 | 908 | 884 | 890 | 49,000 |
| 2009/01/06 | 908 | 910 | 897 | 902 | 37,400 |
| 2009/01/05 | 927 | 929 | 890 | 905 | 42,500 |