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 |
---|---|---|---|---|---|
2013/12/30 | 2,945 | 2,982 | 2,937 | 2,976 | 72,300 |
2013/12/27 | 2,976 | 2,980 | 2,938 | 2,945 | 33,900 |
2013/12/26 | 2,913 | 2,956 | 2,913 | 2,956 | 34,500 |
2013/12/25 | 2,888 | 2,911 | 2,880 | 2,911 | 99,100 |
2013/12/24 | 2,940 | 2,940 | 2,880 | 2,889 | 116,800 |
2013/12/20 | 2,955 | 2,966 | 2,932 | 2,939 | 53,300 |
2013/12/19 | 2,938 | 2,980 | 2,936 | 2,968 | 99,000 |
2013/12/18 | 2,905 | 2,924 | 2,905 | 2,908 | 45,700 |
2013/12/17 | 2,863 | 2,954 | 2,863 | 2,950 | 100,400 |
2013/12/16 | 2,932 | 2,932 | 2,875 | 2,880 | 74,400 |
2013/12/13 | 2,929 | 2,935 | 2,915 | 2,930 | 30,300 |
2013/12/12 | 2,945 | 2,945 | 2,903 | 2,937 | 64,000 |
2013/12/11 | 2,940 | 2,950 | 2,922 | 2,945 | 26,700 |
2013/12/10 | 2,873 | 2,966 | 2,873 | 2,943 | 130,700 |
2013/12/09 | 2,944 | 2,998 | 2,944 | 2,973 | 83,900 |
2013/12/06 | 2,909 | 2,945 | 2,894 | 2,927 | 51,100 |
2013/12/05 | 2,910 | 2,940 | 2,901 | 2,911 | 43,000 |
2013/12/04 | 2,922 | 2,943 | 2,909 | 2,915 | 78,600 |
2013/12/03 | 2,948 | 2,955 | 2,931 | 2,944 | 120,600 |
2013/12/02 | 2,999 | 3,005 | 2,949 | 2,949 | 106,200 |
2013/11/29 | 3,030 | 3,030 | 2,999 | 3,005 | 45,100 |
2013/11/28 | 2,986 | 3,040 | 2,986 | 3,035 | 46,300 |
2013/11/27 | 3,015 | 3,040 | 2,986 | 2,986 | 83,700 |
2013/11/26 | 3,045 | 3,050 | 3,030 | 3,035 | 73,400 |
2013/11/25 | 3,125 | 3,130 | 3,025 | 3,040 | 119,400 |
2013/11/22 | 3,035 | 3,075 | 3,005 | 3,075 | 105,700 |
2013/11/21 | 2,970 | 3,050 | 2,970 | 3,035 | 114,400 |
2013/11/20 | 3,000 | 3,040 | 2,986 | 2,995 | 52,100 |
2013/11/19 | 2,981 | 3,055 | 2,980 | 3,000 | 90,400 |
2013/11/18 | 2,984 | 3,090 | 2,972 | 3,040 | 158,800 |
2013/11/15 | 2,927 | 2,994 | 2,910 | 2,984 | 194,000 |
2013/11/14 | 2,950 | 2,975 | 2,922 | 2,938 | 87,200 |
2013/11/13 | 2,900 | 2,962 | 2,900 | 2,944 | 94,500 |
2013/11/12 | 2,816 | 2,990 | 2,787 | 2,946 | 178,400 |
2013/11/11 | 2,821 | 2,848 | 2,783 | 2,803 | 76,100 |
2013/11/08 | 2,850 | 2,870 | 2,843 | 2,860 | 38,900 |
2013/11/07 | 2,840 | 3,000 | 2,839 | 2,871 | 206,500 |
2013/11/06 | 2,800 | 2,817 | 2,798 | 2,809 | 11,500 |
2013/11/05 | 2,815 | 2,825 | 2,770 | 2,800 | 68,900 |
2013/11/01 | 2,805 | 2,831 | 2,781 | 2,831 | 60,200 |
2013/10/31 | 2,800 | 2,827 | 2,775 | 2,805 | 45,500 |
2013/10/30 | 2,792 | 2,800 | 2,781 | 2,800 | 39,000 |
2013/10/29 | 2,773 | 2,799 | 2,743 | 2,772 | 87,300 |
2013/10/28 | 2,794 | 2,800 | 2,722 | 2,773 | 38,000 |
2013/10/25 | 2,794 | 2,797 | 2,778 | 2,794 | 35,700 |
2013/10/24 | 2,745 | 2,789 | 2,726 | 2,781 | 42,300 |
2013/10/23 | 2,798 | 2,824 | 2,750 | 2,751 | 67,800 |
2013/10/22 | 2,820 | 2,840 | 2,813 | 2,827 | 72,600 |
2013/10/21 | 2,806 | 2,843 | 2,788 | 2,812 | 101,300 |
2013/10/18 | 2,779 | 2,827 | 2,768 | 2,809 | 82,300 |
2013/10/17 | 2,771 | 2,795 | 2,762 | 2,779 | 119,900 |
2013/10/16 | 2,730 | 2,798 | 2,705 | 2,785 | 190,000 |
2013/10/15 | 2,750 | 2,750 | 2,686 | 2,710 | 56,400 |
2013/10/11 | 2,773 | 2,798 | 2,736 | 2,753 | 80,200 |
2013/10/10 | 2,702 | 2,779 | 2,702 | 2,772 | 123,900 |
2013/10/09 | 2,687 | 2,725 | 2,682 | 2,699 | 62,800 |
2013/10/08 | 2,645 | 2,700 | 2,629 | 2,687 | 53,000 |
2013/10/07 | 2,670 | 2,689 | 2,660 | 2,665 | 56,500 |
2013/10/04 | 2,671 | 2,712 | 2,665 | 2,700 | 91,700 |
2013/10/03 | 2,720 | 2,729 | 2,701 | 2,721 | 55,400 |
2013/10/02 | 2,720 | 2,725 | 2,689 | 2,715 | 68,600 |
2013/10/01 | 2,689 | 2,730 | 2,679 | 2,712 | 110,300 |
2013/09/30 | 2,652 | 2,682 | 2,647 | 2,679 | 102,800 |
2013/09/27 | 2,614 | 2,686 | 2,614 | 2,653 | 82,600 |
2013/09/26 | 2,600 | 2,630 | 2,575 | 2,622 | 157,300 |
2013/09/25 | 2,615 | 2,670 | 2,610 | 2,659 | 314,600 |
2013/09/24 | 2,585 | 2,625 | 2,580 | 2,625 | 130,800 |
2013/09/20 | 2,589 | 2,594 | 2,577 | 2,589 | 66,200 |
2013/09/19 | 2,610 | 2,610 | 2,589 | 2,589 | 59,900 |
2013/09/18 | 2,570 | 2,620 | 2,570 | 2,620 | 41,100 |
2013/09/17 | 2,577 | 2,600 | 2,565 | 2,567 | 77,900 |
2013/09/13 | 2,581 | 2,608 | 2,577 | 2,584 | 128,300 |
2013/09/12 | 2,621 | 2,672 | 2,621 | 2,654 | 32,200 |
2013/09/11 | 2,652 | 2,652 | 2,600 | 2,621 | 58,300 |
2013/09/10 | 2,661 | 2,674 | 2,656 | 2,660 | 36,100 |
2013/09/09 | 2,660 | 2,686 | 2,645 | 2,684 | 48,000 |
2013/09/06 | 2,643 | 2,657 | 2,623 | 2,624 | 43,900 |
2013/09/05 | 2,710 | 2,715 | 2,651 | 2,674 | 37,400 |
2013/09/04 | 2,701 | 2,724 | 2,692 | 2,711 | 63,200 |
2013/09/03 | 2,681 | 2,710 | 2,681 | 2,701 | 33,000 |
2013/09/02 | 2,631 | 2,676 | 2,631 | 2,661 | 23,900 |
2013/08/30 | 2,652 | 2,677 | 2,631 | 2,643 | 41,000 |
2013/08/29 | 2,694 | 2,700 | 2,666 | 2,675 | 34,600 |
2013/08/28 | 2,690 | 2,719 | 2,690 | 2,709 | 22,200 |
2013/08/27 | 2,716 | 2,730 | 2,711 | 2,725 | 25,000 |
2013/08/26 | 2,700 | 2,710 | 2,695 | 2,695 | 17,700 |
2013/08/23 | 2,748 | 2,748 | 2,715 | 2,738 | 29,200 |
2013/08/22 | 2,753 | 2,758 | 2,739 | 2,739 | 11,400 |
2013/08/21 | 2,797 | 2,799 | 2,752 | 2,753 | 38,900 |
2013/08/20 | 2,776 | 2,788 | 2,761 | 2,788 | 31,300 |
2013/08/19 | 2,750 | 2,779 | 2,746 | 2,779 | 28,400 |
2013/08/16 | 2,730 | 2,742 | 2,721 | 2,742 | 11,800 |
2013/08/15 | 2,727 | 2,739 | 2,719 | 2,719 | 30,600 |
2013/08/14 | 2,728 | 2,742 | 2,718 | 2,726 | 15,000 |
2013/08/13 | 2,740 | 2,765 | 2,704 | 2,728 | 31,900 |
2013/08/12 | 2,821 | 2,821 | 2,725 | 2,744 | 49,400 |
2013/08/09 | 2,845 | 2,850 | 2,798 | 2,820 | 48,200 |
2013/08/08 | 2,773 | 2,850 | 2,773 | 2,833 | 97,900 |
2013/08/07 | 2,768 | 2,822 | 2,765 | 2,797 | 86,100 |
2013/08/06 | 2,800 | 2,818 | 2,769 | 2,818 | 111,800 |
2013/08/05 | 2,755 | 2,772 | 2,742 | 2,765 | 48,700 |
2013/08/02 | 2,750 | 2,768 | 2,711 | 2,765 | 20,700 |
2013/08/01 | 2,737 | 2,770 | 2,699 | 2,750 | 42,000 |
2013/07/31 | 2,620 | 2,748 | 2,620 | 2,739 | 51,800 |
2013/07/30 | 2,640 | 2,732 | 2,620 | 2,704 | 32,900 |
2013/07/29 | 2,729 | 2,730 | 2,634 | 2,655 | 36,600 |
2013/07/26 | 2,725 | 2,744 | 2,690 | 2,734 | 22,000 |
2013/07/25 | 2,821 | 2,821 | 2,710 | 2,721 | 61,500 |
2013/07/24 | 2,806 | 2,821 | 2,793 | 2,821 | 36,100 |
2013/07/23 | 2,824 | 2,824 | 2,786 | 2,796 | 13,400 |
2013/07/22 | 2,768 | 2,825 | 2,768 | 2,824 | 29,700 |
2013/07/19 | 2,754 | 2,794 | 2,742 | 2,767 | 77,700 |
2013/07/18 | 2,799 | 2,850 | 2,760 | 2,773 | 89,300 |
2013/07/17 | 2,840 | 2,858 | 2,818 | 2,818 | 36,400 |
2013/07/16 | 2,880 | 2,894 | 2,840 | 2,890 | 47,800 |
2013/07/12 | 2,850 | 2,900 | 2,845 | 2,900 | 335,500 |
2013/07/11 | 2,800 | 2,840 | 2,791 | 2,832 | 92,600 |
2013/07/10 | 2,787 | 2,805 | 2,772 | 2,792 | 50,900 |
2013/07/09 | 2,764 | 2,791 | 2,745 | 2,767 | 76,200 |
2013/07/08 | 2,780 | 2,790 | 2,752 | 2,752 | 22,000 |
2013/07/05 | 2,769 | 2,787 | 2,735 | 2,775 | 55,800 |
2013/07/04 | 2,783 | 2,797 | 2,736 | 2,750 | 45,200 |
2013/07/03 | 2,804 | 2,804 | 2,745 | 2,781 | 65,900 |
2013/07/02 | 2,800 | 2,840 | 2,758 | 2,804 | 152,400 |
2013/07/01 | 2,742 | 2,819 | 2,724 | 2,799 | 104,800 |
2013/06/28 | 2,673 | 2,745 | 2,666 | 2,717 | 119,500 |
2013/06/27 | 2,688 | 2,688 | 2,628 | 2,663 | 57,300 |
2013/06/26 | 2,655 | 2,678 | 2,623 | 2,643 | 59,600 |
2013/06/25 | 2,750 | 2,750 | 2,644 | 2,645 | 131,400 |
2013/06/24 | 2,680 | 2,809 | 2,674 | 2,781 | 110,200 |
2013/06/21 | 2,650 | 2,672 | 2,603 | 2,653 | 75,200 |
2013/06/20 | 2,601 | 2,671 | 2,601 | 2,660 | 91,700 |
2013/06/19 | 2,600 | 2,652 | 2,584 | 2,630 | 72,100 |
2013/06/18 | 2,541 | 2,612 | 2,541 | 2,579 | 112,500 |
2013/06/17 | 2,449 | 2,577 | 2,449 | 2,571 | 75,700 |
2013/06/14 | 2,485 | 2,485 | 2,403 | 2,420 | 94,700 |
2013/06/13 | 2,519 | 2,525 | 2,458 | 2,465 | 66,300 |
2013/06/12 | 2,435 | 2,535 | 2,413 | 2,525 | 102,500 |
2013/06/11 | 2,457 | 2,496 | 2,392 | 2,427 | 246,000 |
2013/06/10 | 2,434 | 2,500 | 2,434 | 2,490 | 121,900 |
2013/06/07 | 2,510 | 2,523 | 2,371 | 2,425 | 303,400 |
2013/06/06 | 2,520 | 2,555 | 2,520 | 2,542 | 165,100 |
2013/06/05 | 2,533 | 2,593 | 2,526 | 2,561 | 148,400 |
2013/06/04 | 2,538 | 2,551 | 2,498 | 2,526 | 164,200 |
2013/06/03 | 2,560 | 2,600 | 2,555 | 2,589 | 75,500 |
2013/05/31 | 2,590 | 2,628 | 2,561 | 2,571 | 65,200 |
2013/05/30 | 2,626 | 2,651 | 2,576 | 2,590 | 166,700 |
2013/05/29 | 2,610 | 2,655 | 2,610 | 2,626 | 107,700 |
2013/05/28 | 2,603 | 2,614 | 2,560 | 2,587 | 128,700 |
2013/05/27 | 2,560 | 2,618 | 2,545 | 2,603 | 70,500 |
2013/05/24 | 2,710 | 2,710 | 2,558 | 2,590 | 155,700 |
2013/05/23 | 2,782 | 2,786 | 2,580 | 2,619 | 303,300 |
2013/05/22 | 2,641 | 2,744 | 2,640 | 2,744 | 141,100 |
2013/05/21 | 2,760 | 2,787 | 2,675 | 2,733 | 193,200 |
2013/05/20 | 2,723 | 2,728 | 2,640 | 2,682 | 164,000 |
2013/05/17 | 2,515 | 2,648 | 2,511 | 2,638 | 146,300 |
2013/05/16 | 2,552 | 2,594 | 2,441 | 2,521 | 218,800 |
2013/05/15 | 2,772 | 2,772 | 2,580 | 2,602 | 204,900 |
2013/05/14 | 2,870 | 2,887 | 2,783 | 2,811 | 202,000 |
2013/05/13 | 2,900 | 2,920 | 2,855 | 2,920 | 150,000 |
2013/05/10 | 3,010 | 3,010 | 2,868 | 2,909 | 171,600 |
2013/05/09 | 3,025 | 3,050 | 3,000 | 3,015 | 116,000 |
2013/05/08 | 3,000 | 3,010 | 2,971 | 2,987 | 140,100 |
2013/05/07 | 3,000 | 3,025 | 2,970 | 2,990 | 196,000 |
2013/05/02 | 2,965 | 2,996 | 2,915 | 2,995 | 104,500 |
2013/05/01 | 2,900 | 2,960 | 2,881 | 2,929 | 85,400 |
2013/04/30 | 2,851 | 2,899 | 2,823 | 2,899 | 80,000 |
2013/04/26 | 2,820 | 2,840 | 2,724 | 2,801 | 205,100 |
2013/04/25 | 2,936 | 2,950 | 2,885 | 2,890 | 87,000 |
2013/04/24 | 2,960 | 2,980 | 2,932 | 2,940 | 120,500 |
2013/04/23 | 2,940 | 2,980 | 2,905 | 2,971 | 92,600 |
2013/04/22 | 2,900 | 2,939 | 2,871 | 2,923 | 76,600 |
2013/04/19 | 2,822 | 2,900 | 2,810 | 2,900 | 181,300 |
2013/04/18 | 2,835 | 2,835 | 2,750 | 2,795 | 134,200 |
2013/04/17 | 2,703 | 2,840 | 2,695 | 2,840 | 202,800 |
2013/04/16 | 2,573 | 2,702 | 2,569 | 2,654 | 147,700 |
2013/04/15 | 2,540 | 2,615 | 2,526 | 2,573 | 144,000 |
2013/04/12 | 2,598 | 2,598 | 2,501 | 2,521 | 210,500 |
2013/04/11 | 2,600 | 2,600 | 2,561 | 2,597 | 94,800 |
2013/04/10 | 2,589 | 2,589 | 2,550 | 2,586 | 82,100 |
2013/04/09 | 2,578 | 2,589 | 2,551 | 2,589 | 88,600 |
2013/04/08 | 2,577 | 2,577 | 2,514 | 2,550 | 60,900 |
2013/04/05 | 2,552 | 2,563 | 2,510 | 2,527 | 86,900 |
2013/04/04 | 2,451 | 2,549 | 2,451 | 2,549 | 41,000 |
2013/04/03 | 2,427 | 2,525 | 2,427 | 2,481 | 57,400 |
2013/04/02 | 2,470 | 2,500 | 2,407 | 2,473 | 89,900 |
2013/04/01 | 2,529 | 2,529 | 2,455 | 2,469 | 68,000 |
2013/03/29 | 2,550 | 2,583 | 2,523 | 2,523 | 52,600 |
2013/03/28 | 2,545 | 2,555 | 2,514 | 2,555 | 66,100 |
2013/03/27 | 2,500 | 2,534 | 2,492 | 2,530 | 185,300 |
2013/03/26 | 2,505 | 2,582 | 2,505 | 2,544 | 407,000 |
2013/03/25 | 2,570 | 2,594 | 2,542 | 2,567 | 183,800 |
2013/03/22 | 2,585 | 2,609 | 2,571 | 2,585 | 128,100 |
2013/03/21 | 2,597 | 2,610 | 2,583 | 2,610 | 167,600 |
2013/03/19 | 2,629 | 2,649 | 2,621 | 2,623 | 118,400 |
2013/03/18 | 2,650 | 2,674 | 2,640 | 2,640 | 72,400 |
2013/03/15 | 2,657 | 2,691 | 2,657 | 2,677 | 179,500 |
2013/03/14 | 2,650 | 2,674 | 2,621 | 2,658 | 112,800 |
2013/03/13 | 2,685 | 2,697 | 2,634 | 2,641 | 113,200 |
2013/03/12 | 2,693 | 2,695 | 2,607 | 2,675 | 179,100 |
2013/03/11 | 2,550 | 2,579 | 2,538 | 2,574 | 72,700 |
2013/03/08 | 2,530 | 2,550 | 2,521 | 2,535 | 78,000 |
2013/03/07 | 2,505 | 2,530 | 2,505 | 2,529 | 114,100 |
2013/03/06 | 2,487 | 2,509 | 2,465 | 2,500 | 124,300 |
2013/03/05 | 2,488 | 2,500 | 2,430 | 2,481 | 127,000 |
2013/03/04 | 2,457 | 2,490 | 2,438 | 2,438 | 111,200 |
2013/03/01 | 2,422 | 2,428 | 2,395 | 2,407 | 62,400 |
2013/02/28 | 2,415 | 2,429 | 2,399 | 2,399 | 56,800 |
2013/02/27 | 2,465 | 2,465 | 2,400 | 2,416 | 45,600 |
2013/02/26 | 2,432 | 2,455 | 2,399 | 2,423 | 64,400 |
2013/02/25 | 2,478 | 2,478 | 2,432 | 2,455 | 65,000 |
2013/02/22 | 2,385 | 2,430 | 2,373 | 2,430 | 110,100 |
2013/02/21 | 2,330 | 2,380 | 2,324 | 2,365 | 105,500 |
2013/02/20 | 2,319 | 2,324 | 2,296 | 2,322 | 89,400 |
2013/02/19 | 2,287 | 2,325 | 2,287 | 2,325 | 66,600 |
2013/02/18 | 2,290 | 2,329 | 2,285 | 2,326 | 63,200 |
2013/02/15 | 2,261 | 2,325 | 2,261 | 2,325 | 108,700 |
2013/02/14 | 2,251 | 2,290 | 2,251 | 2,284 | 55,400 |
2013/02/13 | 2,220 | 2,292 | 2,220 | 2,250 | 90,100 |
2013/02/12 | 2,300 | 2,301 | 2,258 | 2,261 | 57,800 |
2013/02/08 | 2,295 | 2,310 | 2,282 | 2,300 | 23,800 |
2013/02/07 | 2,300 | 2,319 | 2,291 | 2,300 | 37,600 |
2013/02/06 | 2,260 | 2,320 | 2,260 | 2,319 | 31,700 |
2013/02/05 | 2,300 | 2,300 | 2,246 | 2,264 | 101,000 |
2013/02/04 | 2,230 | 2,269 | 2,225 | 2,246 | 68,200 |
2013/02/01 | 2,199 | 2,250 | 2,195 | 2,216 | 86,500 |
2013/01/31 | 2,190 | 2,240 | 2,187 | 2,235 | 75,200 |
2013/01/30 | 2,171 | 2,199 | 2,151 | 2,198 | 48,100 |
2013/01/29 | 2,194 | 2,194 | 2,170 | 2,171 | 42,900 |
2013/01/28 | 2,199 | 2,200 | 2,175 | 2,192 | 65,900 |
2013/01/25 | 2,200 | 2,200 | 2,180 | 2,198 | 47,000 |
2013/01/24 | 2,179 | 2,200 | 2,178 | 2,200 | 96,400 |
2013/01/23 | 2,166 | 2,220 | 2,166 | 2,178 | 85,800 |
2013/01/22 | 2,200 | 2,215 | 2,156 | 2,200 | 28,200 |
2013/01/21 | 2,189 | 2,237 | 2,189 | 2,199 | 60,200 |
2013/01/18 | 2,220 | 2,252 | 2,159 | 2,229 | 66,600 |
2013/01/17 | 2,180 | 2,248 | 2,180 | 2,202 | 194,700 |
2013/01/16 | 2,135 | 2,150 | 2,121 | 2,132 | 89,300 |
2013/01/15 | 2,143 | 2,150 | 2,130 | 2,135 | 59,500 |
2013/01/11 | 2,149 | 2,154 | 2,130 | 2,150 | 50,200 |
2013/01/10 | 2,100 | 2,150 | 2,074 | 2,150 | 101,100 |
2013/01/09 | 2,086 | 2,103 | 2,070 | 2,070 | 41,200 |
2013/01/08 | 2,044 | 2,103 | 2,044 | 2,086 | 53,900 |
2013/01/07 | 2,080 | 2,085 | 2,059 | 2,069 | 32,200 |
2013/01/04 | 2,040 | 2,081 | 2,013 | 2,080 | 64,300 |