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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,470 | 1,477 | 1,453 | 1,455 | 23,100 |
| 2011/12/29 | 1,456 | 1,470 | 1,456 | 1,470 | 17,000 |
| 2011/12/28 | 1,450 | 1,462 | 1,450 | 1,454 | 10,100 |
| 2011/12/27 | 1,448 | 1,453 | 1,441 | 1,450 | 14,300 |
| 2011/12/26 | 1,448 | 1,460 | 1,441 | 1,453 | 13,400 |
| 2011/12/22 | 1,480 | 1,480 | 1,439 | 1,448 | 90,400 |
| 2011/12/21 | 1,480 | 1,480 | 1,448 | 1,480 | 79,400 |
| 2011/12/20 | 1,470 | 1,484 | 1,466 | 1,484 | 65,200 |
| 2011/12/19 | 1,450 | 1,477 | 1,440 | 1,472 | 77,900 |
| 2011/12/16 | 1,470 | 1,470 | 1,431 | 1,431 | 102,400 |
| 2011/12/15 | 1,460 | 1,466 | 1,452 | 1,458 | 86,900 |
| 2011/12/14 | 1,455 | 1,472 | 1,438 | 1,448 | 69,000 |
| 2011/12/13 | 1,490 | 1,490 | 1,460 | 1,480 | 143,800 |
| 2011/12/12 | 1,455 | 1,469 | 1,445 | 1,458 | 112,300 |
| 2011/12/09 | 1,445 | 1,446 | 1,427 | 1,432 | 89,300 |
| 2011/12/08 | 1,446 | 1,454 | 1,438 | 1,445 | 162,400 |
| 2011/12/07 | 1,414 | 1,450 | 1,414 | 1,447 | 150,200 |
| 2011/12/06 | 1,412 | 1,433 | 1,412 | 1,429 | 123,300 |
| 2011/12/05 | 1,387 | 1,405 | 1,383 | 1,400 | 93,200 |
| 2011/12/02 | 1,395 | 1,399 | 1,367 | 1,377 | 139,400 |
| 2011/12/01 | 1,400 | 1,420 | 1,385 | 1,387 | 101,200 |
| 2011/11/30 | 1,399 | 1,423 | 1,394 | 1,423 | 73,900 |
| 2011/11/29 | 1,400 | 1,412 | 1,392 | 1,392 | 115,300 |
| 2011/11/28 | 1,423 | 1,423 | 1,388 | 1,388 | 69,000 |
| 2011/11/25 | 1,453 | 1,453 | 1,411 | 1,423 | 78,000 |
| 2011/11/24 | 1,465 | 1,466 | 1,443 | 1,458 | 42,500 |
| 2011/11/22 | 1,454 | 1,465 | 1,451 | 1,460 | 70,000 |
| 2011/11/21 | 1,436 | 1,457 | 1,433 | 1,445 | 65,000 |
| 2011/11/18 | 1,442 | 1,455 | 1,440 | 1,445 | 36,900 |
| 2011/11/17 | 1,466 | 1,481 | 1,441 | 1,455 | 125,100 |
| 2011/11/16 | 1,480 | 1,503 | 1,451 | 1,481 | 191,600 |
| 2011/11/15 | 1,513 | 1,537 | 1,475 | 1,480 | 111,900 |
| 2011/11/14 | 1,498 | 1,533 | 1,498 | 1,525 | 120,100 |
| 2011/11/11 | 1,486 | 1,519 | 1,486 | 1,498 | 126,200 |
| 2011/11/10 | 1,470 | 1,508 | 1,460 | 1,500 | 98,900 |
| 2011/11/09 | 1,510 | 1,545 | 1,488 | 1,502 | 107,600 |
| 2011/11/08 | 1,550 | 1,575 | 1,505 | 1,505 | 183,200 |
| 2011/11/07 | 1,540 | 1,548 | 1,525 | 1,540 | 125,000 |
| 2011/11/04 | 1,500 | 1,542 | 1,500 | 1,540 | 182,400 |
| 2011/11/02 | 1,480 | 1,510 | 1,480 | 1,500 | 105,500 |
| 2011/11/01 | 1,495 | 1,498 | 1,467 | 1,480 | 122,100 |
| 2011/10/31 | 1,491 | 1,548 | 1,481 | 1,517 | 97,100 |
| 2011/10/28 | 1,491 | 1,504 | 1,491 | 1,495 | 32,300 |
| 2011/10/27 | 1,485 | 1,500 | 1,482 | 1,491 | 24,500 |
| 2011/10/26 | 1,505 | 1,505 | 1,489 | 1,494 | 50,000 |
| 2011/10/25 | 1,516 | 1,520 | 1,506 | 1,512 | 113,400 |
| 2011/10/24 | 1,476 | 1,508 | 1,476 | 1,493 | 71,600 |
| 2011/10/21 | 1,460 | 1,504 | 1,453 | 1,494 | 82,900 |
| 2011/10/20 | 1,450 | 1,480 | 1,445 | 1,460 | 128,900 |
| 2011/10/19 | 1,460 | 1,460 | 1,442 | 1,450 | 48,700 |
| 2011/10/18 | 1,460 | 1,463 | 1,452 | 1,460 | 31,100 |
| 2011/10/17 | 1,470 | 1,480 | 1,455 | 1,460 | 80,800 |
| 2011/10/14 | 1,475 | 1,495 | 1,465 | 1,487 | 41,500 |
| 2011/10/13 | 1,465 | 1,484 | 1,465 | 1,476 | 67,000 |
| 2011/10/12 | 1,480 | 1,494 | 1,455 | 1,460 | 102,300 |
| 2011/10/11 | 1,519 | 1,519 | 1,482 | 1,513 | 55,900 |
| 2011/10/07 | 1,519 | 1,524 | 1,505 | 1,520 | 123,400 |
| 2011/10/06 | 1,422 | 1,520 | 1,422 | 1,504 | 91,300 |
| 2011/10/05 | 1,470 | 1,475 | 1,437 | 1,437 | 17,300 |
| 2011/10/04 | 1,470 | 1,497 | 1,456 | 1,479 | 48,000 |
| 2011/10/03 | 1,505 | 1,509 | 1,456 | 1,470 | 70,800 |
| 2011/09/30 | 1,499 | 1,530 | 1,468 | 1,528 | 174,100 |
| 2011/09/29 | 1,496 | 1,520 | 1,466 | 1,520 | 92,100 |
| 2011/09/28 | 1,495 | 1,510 | 1,489 | 1,502 | 168,500 |
| 2011/09/27 | 1,510 | 1,525 | 1,483 | 1,520 | 293,200 |
| 2011/09/26 | 1,520 | 1,525 | 1,480 | 1,493 | 150,300 |
| 2011/09/22 | 1,520 | 1,520 | 1,489 | 1,502 | 170,200 |
| 2011/09/21 | 1,544 | 1,544 | 1,502 | 1,525 | 130,700 |
| 2011/09/20 | 1,518 | 1,520 | 1,505 | 1,510 | 130,700 |
| 2011/09/16 | 1,464 | 1,510 | 1,462 | 1,488 | 183,700 |
| 2011/09/15 | 1,420 | 1,464 | 1,420 | 1,464 | 106,600 |
| 2011/09/14 | 1,409 | 1,428 | 1,398 | 1,420 | 91,600 |
| 2011/09/13 | 1,400 | 1,410 | 1,400 | 1,403 | 40,100 |
| 2011/09/12 | 1,400 | 1,415 | 1,377 | 1,400 | 106,500 |
| 2011/09/09 | 1,414 | 1,426 | 1,413 | 1,414 | 40,000 |
| 2011/09/08 | 1,431 | 1,433 | 1,404 | 1,414 | 75,600 |
| 2011/09/07 | 1,430 | 1,440 | 1,429 | 1,431 | 45,100 |
| 2011/09/06 | 1,440 | 1,440 | 1,423 | 1,427 | 81,400 |
| 2011/09/05 | 1,440 | 1,455 | 1,440 | 1,445 | 73,700 |
| 2011/09/02 | 1,432 | 1,458 | 1,430 | 1,446 | 164,300 |
| 2011/09/01 | 1,469 | 1,470 | 1,423 | 1,432 | 122,100 |
| 2011/08/31 | 1,440 | 1,469 | 1,436 | 1,469 | 121,900 |
| 2011/08/30 | 1,438 | 1,445 | 1,415 | 1,440 | 113,800 |
| 2011/08/29 | 1,378 | 1,448 | 1,378 | 1,440 | 176,100 |
| 2011/08/26 | 1,365 | 1,372 | 1,351 | 1,371 | 76,400 |
| 2011/08/25 | 1,353 | 1,369 | 1,347 | 1,365 | 74,200 |
| 2011/08/24 | 1,334 | 1,345 | 1,329 | 1,345 | 60,400 |
| 2011/08/23 | 1,323 | 1,328 | 1,308 | 1,317 | 66,600 |
| 2011/08/22 | 1,324 | 1,329 | 1,314 | 1,322 | 66,700 |
| 2011/08/19 | 1,325 | 1,325 | 1,311 | 1,324 | 55,100 |
| 2011/08/18 | 1,336 | 1,336 | 1,317 | 1,329 | 126,700 |
| 2011/08/17 | 1,345 | 1,350 | 1,336 | 1,339 | 44,700 |
| 2011/08/16 | 1,341 | 1,346 | 1,336 | 1,346 | 117,600 |
| 2011/08/15 | 1,341 | 1,357 | 1,340 | 1,341 | 90,000 |
| 2011/08/12 | 1,367 | 1,367 | 1,339 | 1,350 | 78,100 |
| 2011/08/11 | 1,355 | 1,355 | 1,330 | 1,340 | 222,900 |
| 2011/08/10 | 1,380 | 1,384 | 1,368 | 1,375 | 150,500 |
| 2011/08/09 | 1,290 | 1,333 | 1,280 | 1,315 | 60,400 |
| 2011/08/08 | 1,300 | 1,320 | 1,295 | 1,320 | 95,000 |
| 2011/08/05 | 1,294 | 1,297 | 1,280 | 1,291 | 64,300 |
| 2011/08/04 | 1,320 | 1,320 | 1,308 | 1,313 | 16,900 |
| 2011/08/03 | 1,312 | 1,335 | 1,310 | 1,328 | 62,000 |
| 2011/08/02 | 1,320 | 1,327 | 1,313 | 1,314 | 25,700 |
| 2011/08/01 | 1,307 | 1,324 | 1,307 | 1,324 | 22,100 |
| 2011/07/29 | 1,325 | 1,330 | 1,304 | 1,304 | 41,000 |
| 2011/07/28 | 1,351 | 1,354 | 1,321 | 1,328 | 32,900 |
| 2011/07/27 | 1,357 | 1,372 | 1,353 | 1,361 | 30,600 |
| 2011/07/26 | 1,368 | 1,369 | 1,359 | 1,360 | 22,500 |
| 2011/07/25 | 1,385 | 1,385 | 1,358 | 1,370 | 80,700 |
| 2011/07/22 | 1,400 | 1,400 | 1,379 | 1,388 | 74,900 |
| 2011/07/21 | 1,385 | 1,409 | 1,385 | 1,400 | 95,000 |
| 2011/07/20 | 1,390 | 1,403 | 1,384 | 1,399 | 77,100 |
| 2011/07/19 | 1,385 | 1,394 | 1,380 | 1,388 | 39,300 |
| 2011/07/15 | 1,408 | 1,408 | 1,380 | 1,389 | 76,600 |
| 2011/07/14 | 1,395 | 1,418 | 1,393 | 1,414 | 36,300 |
| 2011/07/13 | 1,384 | 1,403 | 1,378 | 1,400 | 50,000 |
| 2011/07/12 | 1,400 | 1,400 | 1,369 | 1,386 | 136,800 |
| 2011/07/11 | 1,336 | 1,364 | 1,334 | 1,363 | 59,700 |
| 2011/07/08 | 1,330 | 1,344 | 1,322 | 1,336 | 77,600 |
| 2011/07/07 | 1,315 | 1,330 | 1,312 | 1,330 | 46,600 |
| 2011/07/06 | 1,325 | 1,335 | 1,310 | 1,320 | 91,000 |
| 2011/07/05 | 1,335 | 1,346 | 1,333 | 1,333 | 57,500 |
| 2011/07/04 | 1,334 | 1,350 | 1,331 | 1,348 | 85,000 |
| 2011/07/01 | 1,310 | 1,326 | 1,309 | 1,321 | 57,300 |
| 2011/06/30 | 1,292 | 1,308 | 1,292 | 1,302 | 58,500 |
| 2011/06/29 | 1,302 | 1,303 | 1,291 | 1,291 | 64,100 |
| 2011/06/28 | 1,305 | 1,309 | 1,291 | 1,296 | 59,900 |
| 2011/06/27 | 1,315 | 1,315 | 1,302 | 1,312 | 37,400 |
| 2011/06/24 | 1,310 | 1,310 | 1,301 | 1,305 | 39,800 |
| 2011/06/23 | 1,309 | 1,321 | 1,302 | 1,318 | 46,800 |
| 2011/06/22 | 1,337 | 1,337 | 1,314 | 1,316 | 21,200 |
| 2011/06/21 | 1,316 | 1,334 | 1,316 | 1,322 | 35,400 |
| 2011/06/20 | 1,310 | 1,315 | 1,310 | 1,310 | 14,600 |
| 2011/06/17 | 1,319 | 1,319 | 1,309 | 1,311 | 5,700 |
| 2011/06/16 | 1,309 | 1,325 | 1,308 | 1,313 | 28,200 |
| 2011/06/15 | 1,291 | 1,306 | 1,291 | 1,299 | 52,500 |
| 2011/06/14 | 1,320 | 1,322 | 1,292 | 1,294 | 70,900 |
| 2011/06/13 | 1,325 | 1,325 | 1,315 | 1,317 | 47,100 |
| 2011/06/10 | 1,305 | 1,315 | 1,302 | 1,309 | 45,600 |
| 2011/06/09 | 1,303 | 1,311 | 1,302 | 1,304 | 59,000 |
| 2011/06/08 | 1,312 | 1,320 | 1,303 | 1,303 | 34,300 |
| 2011/06/07 | 1,303 | 1,318 | 1,303 | 1,318 | 16,100 |
| 2011/06/06 | 1,335 | 1,338 | 1,299 | 1,314 | 63,700 |
| 2011/06/03 | 1,337 | 1,349 | 1,321 | 1,335 | 50,900 |
| 2011/06/02 | 1,345 | 1,347 | 1,335 | 1,337 | 64,700 |
| 2011/06/01 | 1,327 | 1,335 | 1,326 | 1,330 | 58,700 |
| 2011/05/31 | 1,345 | 1,347 | 1,321 | 1,327 | 59,400 |
| 2011/05/30 | 1,315 | 1,347 | 1,315 | 1,342 | 38,600 |
| 2011/05/27 | 1,310 | 1,320 | 1,305 | 1,307 | 33,200 |
| 2011/05/26 | 1,338 | 1,350 | 1,295 | 1,321 | 35,200 |
| 2011/05/25 | 1,356 | 1,356 | 1,328 | 1,335 | 30,800 |
| 2011/05/24 | 1,349 | 1,363 | 1,332 | 1,332 | 27,900 |
| 2011/05/23 | 1,353 | 1,368 | 1,341 | 1,345 | 68,300 |
| 2011/05/20 | 1,365 | 1,385 | 1,362 | 1,372 | 54,300 |
| 2011/05/19 | 1,359 | 1,380 | 1,359 | 1,369 | 22,000 |
| 2011/05/18 | 1,359 | 1,394 | 1,359 | 1,389 | 11,100 |
| 2011/05/17 | 1,393 | 1,393 | 1,365 | 1,388 | 64,700 |
| 2011/05/16 | 1,401 | 1,401 | 1,385 | 1,393 | 72,400 |
| 2011/05/13 | 1,390 | 1,400 | 1,375 | 1,378 | 53,500 |
| 2011/05/12 | 1,399 | 1,419 | 1,397 | 1,410 | 71,200 |
| 2011/05/11 | 1,371 | 1,400 | 1,366 | 1,396 | 36,000 |
| 2011/05/10 | 1,350 | 1,379 | 1,350 | 1,372 | 21,300 |
| 2011/05/09 | 1,351 | 1,368 | 1,346 | 1,368 | 46,800 |
| 2011/05/06 | 1,382 | 1,382 | 1,353 | 1,353 | 33,100 |
| 2011/05/02 | 1,400 | 1,400 | 1,376 | 1,379 | 50,500 |
| 2011/04/28 | 1,385 | 1,415 | 1,371 | 1,415 | 34,600 |
| 2011/04/27 | 1,404 | 1,404 | 1,375 | 1,375 | 35,900 |
| 2011/04/26 | 1,391 | 1,399 | 1,372 | 1,399 | 23,700 |
| 2011/04/25 | 1,400 | 1,400 | 1,358 | 1,380 | 36,600 |
| 2011/04/22 | 1,350 | 1,377 | 1,336 | 1,370 | 22,500 |
| 2011/04/21 | 1,330 | 1,333 | 1,321 | 1,332 | 36,600 |
| 2011/04/20 | 1,339 | 1,342 | 1,325 | 1,329 | 92,500 |
| 2011/04/19 | 1,376 | 1,385 | 1,323 | 1,329 | 91,700 |
| 2011/04/18 | 1,398 | 1,404 | 1,385 | 1,394 | 138,700 |
| 2011/04/15 | 1,417 | 1,418 | 1,380 | 1,398 | 117,500 |
| 2011/04/14 | 1,420 | 1,436 | 1,408 | 1,417 | 40,500 |
| 2011/04/13 | 1,424 | 1,436 | 1,415 | 1,436 | 36,500 |
| 2011/04/12 | 1,436 | 1,436 | 1,421 | 1,429 | 27,700 |
| 2011/04/11 | 1,435 | 1,436 | 1,424 | 1,436 | 22,000 |
| 2011/04/08 | 1,420 | 1,446 | 1,406 | 1,435 | 28,100 |
| 2011/04/07 | 1,410 | 1,425 | 1,400 | 1,420 | 35,700 |
| 2011/04/06 | 1,389 | 1,410 | 1,389 | 1,410 | 30,500 |
| 2011/04/05 | 1,436 | 1,436 | 1,400 | 1,400 | 68,600 |
| 2011/04/04 | 1,415 | 1,441 | 1,410 | 1,425 | 43,600 |
| 2011/04/01 | 1,391 | 1,414 | 1,391 | 1,414 | 32,100 |
| 2011/03/31 | 1,387 | 1,414 | 1,381 | 1,414 | 54,100 |
| 2011/03/30 | 1,375 | 1,400 | 1,374 | 1,400 | 48,500 |
| 2011/03/29 | 1,400 | 1,404 | 1,358 | 1,389 | 137,200 |
| 2011/03/28 | 1,390 | 1,399 | 1,374 | 1,374 | 255,800 |
| 2011/03/25 | 1,425 | 1,425 | 1,356 | 1,390 | 88,700 |
| 2011/03/24 | 1,420 | 1,421 | 1,361 | 1,361 | 108,800 |
| 2011/03/23 | 1,458 | 1,462 | 1,420 | 1,420 | 69,800 |
| 2011/03/22 | 1,400 | 1,435 | 1,370 | 1,416 | 96,900 |
| 2011/03/18 | 1,259 | 1,341 | 1,259 | 1,340 | 231,200 |
| 2011/03/17 | 1,253 | 1,280 | 1,193 | 1,261 | 267,900 |
| 2011/03/16 | 1,230 | 1,299 | 1,230 | 1,299 | 209,800 |
| 2011/03/15 | 1,281 | 1,309 | 1,223 | 1,250 | 265,800 |
| 2011/03/14 | 1,180 | 1,326 | 1,180 | 1,281 | 179,900 |
| 2011/03/11 | 1,503 | 1,504 | 1,461 | 1,480 | 109,600 |
| 2011/03/10 | 1,540 | 1,540 | 1,500 | 1,512 | 85,400 |
| 2011/03/09 | 1,551 | 1,555 | 1,543 | 1,544 | 35,800 |
| 2011/03/08 | 1,560 | 1,563 | 1,550 | 1,560 | 57,500 |
| 2011/03/07 | 1,585 | 1,585 | 1,562 | 1,564 | 57,800 |
| 2011/03/04 | 1,586 | 1,599 | 1,580 | 1,580 | 45,100 |
| 2011/03/03 | 1,597 | 1,605 | 1,578 | 1,578 | 52,300 |
| 2011/03/02 | 1,594 | 1,607 | 1,579 | 1,591 | 46,700 |
| 2011/03/01 | 1,573 | 1,610 | 1,571 | 1,610 | 72,300 |
| 2011/02/28 | 1,560 | 1,590 | 1,531 | 1,590 | 159,400 |
| 2011/02/25 | 1,599 | 1,599 | 1,537 | 1,549 | 105,300 |
| 2011/02/24 | 1,599 | 1,599 | 1,576 | 1,592 | 59,200 |
| 2011/02/23 | 1,588 | 1,598 | 1,571 | 1,595 | 56,300 |
| 2011/02/22 | 1,595 | 1,595 | 1,577 | 1,588 | 50,100 |
| 2011/02/21 | 1,582 | 1,599 | 1,577 | 1,598 | 57,400 |
| 2011/02/18 | 1,585 | 1,598 | 1,573 | 1,580 | 73,100 |
| 2011/02/17 | 1,600 | 1,607 | 1,579 | 1,585 | 73,000 |
| 2011/02/16 | 1,606 | 1,610 | 1,600 | 1,600 | 20,000 |
| 2011/02/15 | 1,600 | 1,615 | 1,581 | 1,606 | 54,100 |
| 2011/02/14 | 1,559 | 1,600 | 1,557 | 1,600 | 164,400 |
| 2011/02/10 | 1,570 | 1,589 | 1,554 | 1,574 | 56,400 |
| 2011/02/09 | 1,582 | 1,582 | 1,560 | 1,571 | 42,300 |
| 2011/02/08 | 1,559 | 1,580 | 1,559 | 1,580 | 34,700 |
| 2011/02/07 | 1,550 | 1,575 | 1,540 | 1,556 | 83,900 |
| 2011/02/04 | 1,531 | 1,562 | 1,525 | 1,550 | 45,800 |
| 2011/02/03 | 1,515 | 1,531 | 1,515 | 1,531 | 45,100 |
| 2011/02/02 | 1,521 | 1,529 | 1,514 | 1,521 | 34,400 |
| 2011/02/01 | 1,500 | 1,518 | 1,500 | 1,517 | 36,500 |
| 2011/01/31 | 1,481 | 1,511 | 1,481 | 1,500 | 53,000 |
| 2011/01/28 | 1,480 | 1,498 | 1,465 | 1,498 | 65,000 |
| 2011/01/27 | 1,485 | 1,493 | 1,461 | 1,480 | 96,000 |
| 2011/01/26 | 1,515 | 1,520 | 1,495 | 1,500 | 38,900 |
| 2011/01/25 | 1,539 | 1,539 | 1,510 | 1,511 | 63,500 |
| 2011/01/24 | 1,523 | 1,541 | 1,513 | 1,541 | 22,800 |
| 2011/01/21 | 1,515 | 1,543 | 1,495 | 1,543 | 121,300 |
| 2011/01/20 | 1,532 | 1,550 | 1,515 | 1,515 | 27,500 |
| 2011/01/19 | 1,531 | 1,545 | 1,526 | 1,544 | 25,100 |
| 2011/01/18 | 1,545 | 1,557 | 1,522 | 1,530 | 21,200 |
| 2011/01/17 | 1,550 | 1,558 | 1,543 | 1,547 | 20,700 |
| 2011/01/14 | 1,538 | 1,559 | 1,534 | 1,557 | 28,100 |
| 2011/01/13 | 1,521 | 1,535 | 1,519 | 1,534 | 36,300 |
| 2011/01/12 | 1,533 | 1,535 | 1,520 | 1,535 | 79,500 |
| 2011/01/11 | 1,535 | 1,545 | 1,521 | 1,541 | 100,600 |
| 2011/01/07 | 1,570 | 1,575 | 1,535 | 1,535 | 84,700 |
| 2011/01/06 | 1,582 | 1,604 | 1,582 | 1,583 | 50,000 |
| 2011/01/05 | 1,610 | 1,619 | 1,590 | 1,605 | 84,700 |
| 2011/01/04 | 1,576 | 1,647 | 1,575 | 1,610 | 224,500 |