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 |
|---|---|---|---|---|---|
| 2014/12/30 | 3,235 | 3,260 | 3,225 | 3,260 | 30,800 |
| 2014/12/29 | 3,235 | 3,235 | 3,160 | 3,210 | 23,900 |
| 2014/12/26 | 3,215 | 3,240 | 3,215 | 3,240 | 11,900 |
| 2014/12/25 | 3,245 | 3,245 | 3,185 | 3,195 | 23,900 |
| 2014/12/24 | 3,190 | 3,240 | 3,190 | 3,240 | 20,700 |
| 2014/12/22 | 3,185 | 3,215 | 3,175 | 3,200 | 20,300 |
| 2014/12/19 | 3,150 | 3,220 | 3,130 | 3,220 | 49,400 |
| 2014/12/18 | 3,160 | 3,175 | 3,100 | 3,120 | 52,000 |
| 2014/12/17 | 3,180 | 3,180 | 3,110 | 3,115 | 30,700 |
| 2014/12/16 | 3,175 | 3,205 | 3,115 | 3,155 | 39,300 |
| 2014/12/15 | 3,190 | 3,225 | 3,180 | 3,200 | 17,800 |
| 2014/12/12 | 3,210 | 3,210 | 3,160 | 3,190 | 102,500 |
| 2014/12/11 | 3,185 | 3,190 | 3,140 | 3,190 | 54,700 |
| 2014/12/10 | 3,160 | 3,205 | 3,155 | 3,205 | 33,300 |
| 2014/12/09 | 3,220 | 3,240 | 3,190 | 3,220 | 39,700 |
| 2014/12/08 | 3,230 | 3,250 | 3,215 | 3,250 | 48,400 |
| 2014/12/05 | 3,230 | 3,230 | 3,180 | 3,205 | 43,900 |
| 2014/12/04 | 3,195 | 3,230 | 3,190 | 3,225 | 33,700 |
| 2014/12/03 | 3,220 | 3,220 | 3,200 | 3,200 | 52,200 |
| 2014/12/02 | 3,170 | 3,230 | 3,170 | 3,205 | 81,000 |
| 2014/12/01 | 3,130 | 3,170 | 3,125 | 3,170 | 36,800 |
| 2014/11/28 | 3,120 | 3,165 | 3,110 | 3,140 | 64,300 |
| 2014/11/27 | 3,075 | 3,115 | 3,065 | 3,105 | 51,400 |
| 2014/11/26 | 3,020 | 3,080 | 3,020 | 3,050 | 90,600 |
| 2014/11/25 | 3,070 | 3,085 | 3,050 | 3,070 | 79,600 |
| 2014/11/21 | 3,050 | 3,075 | 3,035 | 3,050 | 76,300 |
| 2014/11/20 | 3,045 | 3,070 | 3,035 | 3,055 | 51,900 |
| 2014/11/19 | 3,075 | 3,100 | 3,050 | 3,065 | 68,200 |
| 2014/11/18 | 2,998 | 3,075 | 2,998 | 3,070 | 64,000 |
| 2014/11/17 | 3,025 | 3,050 | 2,950 | 2,959 | 77,300 |
| 2014/11/14 | 3,045 | 3,070 | 3,020 | 3,060 | 66,700 |
| 2014/11/13 | 2,986 | 3,035 | 2,981 | 3,015 | 51,400 |
| 2014/11/12 | 3,020 | 3,035 | 3,005 | 3,010 | 47,900 |
| 2014/11/11 | 2,985 | 3,030 | 2,984 | 3,020 | 94,400 |
| 2014/11/10 | 2,935 | 2,969 | 2,920 | 2,958 | 109,700 |
| 2014/11/07 | 2,843 | 2,901 | 2,843 | 2,901 | 79,700 |
| 2014/11/06 | 2,918 | 2,924 | 2,842 | 2,851 | 82,700 |
| 2014/11/05 | 2,895 | 2,909 | 2,856 | 2,904 | 75,400 |
| 2014/11/04 | 2,836 | 2,875 | 2,820 | 2,875 | 151,900 |
| 2014/10/31 | 2,804 | 2,833 | 2,785 | 2,808 | 142,000 |
| 2014/10/30 | 2,836 | 2,839 | 2,808 | 2,825 | 47,400 |
| 2014/10/29 | 2,840 | 2,840 | 2,821 | 2,833 | 130,200 |
| 2014/10/28 | 2,851 | 2,855 | 2,819 | 2,825 | 103,900 |
| 2014/10/27 | 2,830 | 2,850 | 2,798 | 2,848 | 29,500 |
| 2014/10/24 | 2,830 | 2,834 | 2,788 | 2,811 | 63,100 |
| 2014/10/23 | 2,820 | 2,830 | 2,800 | 2,830 | 41,800 |
| 2014/10/22 | 2,812 | 2,828 | 2,806 | 2,826 | 98,200 |
| 2014/10/21 | 2,850 | 2,865 | 2,800 | 2,809 | 75,200 |
| 2014/10/20 | 2,830 | 2,850 | 2,818 | 2,840 | 84,800 |
| 2014/10/17 | 2,858 | 2,860 | 2,769 | 2,780 | 87,800 |
| 2014/10/16 | 2,901 | 2,906 | 2,851 | 2,858 | 54,000 |
| 2014/10/15 | 2,924 | 2,944 | 2,913 | 2,914 | 24,800 |
| 2014/10/14 | 2,996 | 3,000 | 2,926 | 2,930 | 63,200 |
| 2014/10/10 | 3,035 | 3,060 | 3,000 | 3,020 | 78,100 |
| 2014/10/09 | 3,060 | 3,075 | 3,035 | 3,075 | 91,600 |
| 2014/10/08 | 3,030 | 3,055 | 3,000 | 3,055 | 75,100 |
| 2014/10/07 | 2,993 | 3,010 | 2,984 | 3,000 | 78,400 |
| 2014/10/06 | 2,968 | 2,974 | 2,951 | 2,967 | 34,800 |
| 2014/10/03 | 2,915 | 2,966 | 2,903 | 2,959 | 62,500 |
| 2014/10/02 | 2,945 | 2,948 | 2,871 | 2,887 | 85,900 |
| 2014/10/01 | 2,955 | 2,956 | 2,909 | 2,926 | 74,100 |
| 2014/09/30 | 2,944 | 2,955 | 2,901 | 2,949 | 115,700 |
| 2014/09/29 | 2,942 | 2,944 | 2,912 | 2,920 | 32,200 |
| 2014/09/26 | 2,915 | 2,947 | 2,893 | 2,919 | 177,100 |
| 2014/09/25 | 3,000 | 3,005 | 2,959 | 2,992 | 341,400 |
| 2014/09/24 | 2,975 | 3,010 | 2,975 | 3,005 | 131,900 |
| 2014/09/22 | 3,025 | 3,040 | 3,000 | 3,000 | 100,300 |
| 2014/09/19 | 3,025 | 3,040 | 3,000 | 3,000 | 51,000 |
| 2014/09/18 | 3,000 | 3,010 | 2,989 | 3,005 | 71,900 |
| 2014/09/17 | 3,000 | 3,020 | 2,993 | 3,015 | 60,400 |
| 2014/09/16 | 2,960 | 3,005 | 2,956 | 3,000 | 104,600 |
| 2014/09/12 | 2,998 | 3,010 | 2,955 | 2,961 | 79,500 |
| 2014/09/11 | 2,997 | 3,015 | 2,997 | 3,000 | 35,100 |
| 2014/09/10 | 3,000 | 3,030 | 3,000 | 3,000 | 24,700 |
| 2014/09/09 | 3,030 | 3,035 | 3,000 | 3,000 | 16,800 |
| 2014/09/08 | 3,010 | 3,020 | 3,000 | 3,010 | 31,300 |
| 2014/09/05 | 3,005 | 3,020 | 2,998 | 3,000 | 52,800 |
| 2014/09/04 | 2,976 | 2,993 | 2,975 | 2,985 | 54,700 |
| 2014/09/03 | 3,015 | 3,035 | 2,986 | 2,986 | 37,000 |
| 2014/09/02 | 3,025 | 3,035 | 2,992 | 3,025 | 41,200 |
| 2014/09/01 | 3,010 | 3,030 | 2,996 | 3,010 | 23,100 |
| 2014/08/29 | 2,954 | 3,045 | 2,954 | 3,035 | 71,300 |
| 2014/08/28 | 2,993 | 2,995 | 2,940 | 2,942 | 72,000 |
| 2014/08/27 | 2,997 | 3,020 | 2,997 | 3,020 | 28,200 |
| 2014/08/26 | 3,045 | 3,050 | 3,000 | 3,010 | 33,600 |
| 2014/08/25 | 3,075 | 3,075 | 3,050 | 3,065 | 30,200 |
| 2014/08/22 | 3,090 | 3,090 | 3,050 | 3,085 | 21,000 |
| 2014/08/21 | 3,070 | 3,090 | 3,060 | 3,065 | 40,000 |
| 2014/08/20 | 3,075 | 3,095 | 3,075 | 3,095 | 12,400 |
| 2014/08/19 | 3,115 | 3,120 | 3,075 | 3,075 | 16,600 |
| 2014/08/18 | 3,100 | 3,130 | 3,095 | 3,125 | 35,700 |
| 2014/08/15 | 3,100 | 3,110 | 3,055 | 3,075 | 38,400 |
| 2014/08/14 | 3,050 | 3,095 | 3,050 | 3,095 | 32,500 |
| 2014/08/13 | 3,060 | 3,075 | 3,055 | 3,075 | 14,900 |
| 2014/08/12 | 3,090 | 3,110 | 3,065 | 3,085 | 30,200 |
| 2014/08/11 | 3,090 | 3,120 | 3,075 | 3,120 | 77,000 |
| 2014/08/08 | 3,070 | 3,095 | 3,050 | 3,060 | 38,200 |
| 2014/08/07 | 3,070 | 3,100 | 3,060 | 3,095 | 59,300 |
| 2014/08/06 | 3,100 | 3,115 | 3,080 | 3,085 | 52,700 |
| 2014/08/05 | 3,055 | 3,150 | 3,055 | 3,140 | 102,500 |
| 2014/08/04 | 3,060 | 3,085 | 3,035 | 3,050 | 103,500 |
| 2014/08/01 | 3,020 | 3,075 | 3,020 | 3,050 | 70,300 |
| 2014/07/31 | 3,065 | 3,075 | 3,045 | 3,055 | 63,700 |
| 2014/07/30 | 3,065 | 3,090 | 3,060 | 3,070 | 72,700 |
| 2014/07/29 | 3,035 | 3,060 | 3,010 | 3,045 | 71,800 |
| 2014/07/28 | 3,005 | 3,030 | 3,000 | 3,020 | 39,800 |
| 2014/07/25 | 3,040 | 3,040 | 3,020 | 3,030 | 54,400 |
| 2014/07/24 | 2,994 | 3,020 | 2,990 | 3,015 | 61,400 |
| 2014/07/23 | 2,966 | 3,010 | 2,961 | 2,994 | 107,600 |
| 2014/07/22 | 2,925 | 2,956 | 2,925 | 2,950 | 54,900 |
| 2014/07/18 | 2,901 | 2,933 | 2,900 | 2,925 | 43,100 |
| 2014/07/17 | 2,902 | 2,915 | 2,893 | 2,910 | 42,700 |
| 2014/07/16 | 2,906 | 2,930 | 2,900 | 2,916 | 45,100 |
| 2014/07/15 | 2,903 | 2,910 | 2,880 | 2,906 | 59,500 |
| 2014/07/14 | 2,926 | 2,926 | 2,881 | 2,903 | 69,700 |
| 2014/07/11 | 2,874 | 2,883 | 2,862 | 2,876 | 49,800 |
| 2014/07/10 | 2,890 | 2,898 | 2,873 | 2,875 | 58,100 |
| 2014/07/09 | 2,887 | 2,908 | 2,882 | 2,890 | 31,100 |
| 2014/07/08 | 2,885 | 2,924 | 2,877 | 2,917 | 77,600 |
| 2014/07/07 | 2,887 | 2,901 | 2,872 | 2,888 | 36,900 |
| 2014/07/04 | 2,940 | 2,940 | 2,883 | 2,887 | 61,400 |
| 2014/07/03 | 2,943 | 2,953 | 2,915 | 2,920 | 139,700 |
| 2014/07/02 | 2,927 | 2,938 | 2,916 | 2,929 | 96,200 |
| 2014/07/01 | 2,914 | 2,915 | 2,888 | 2,908 | 74,600 |
| 2014/06/30 | 2,860 | 2,908 | 2,835 | 2,908 | 108,800 |
| 2014/06/27 | 2,870 | 2,875 | 2,857 | 2,863 | 59,800 |
| 2014/06/26 | 2,865 | 2,884 | 2,861 | 2,866 | 63,600 |
| 2014/06/25 | 2,864 | 2,871 | 2,858 | 2,870 | 71,700 |
| 2014/06/24 | 2,872 | 2,901 | 2,850 | 2,857 | 115,800 |
| 2014/06/23 | 2,880 | 2,885 | 2,861 | 2,872 | 56,700 |
| 2014/06/20 | 2,905 | 2,911 | 2,874 | 2,879 | 110,500 |
| 2014/06/19 | 2,872 | 2,938 | 2,871 | 2,935 | 97,000 |
| 2014/06/18 | 2,896 | 2,897 | 2,871 | 2,872 | 84,800 |
| 2014/06/17 | 2,906 | 2,921 | 2,890 | 2,891 | 71,100 |
| 2014/06/16 | 2,940 | 2,944 | 2,922 | 2,931 | 32,700 |
| 2014/06/13 | 2,912 | 2,945 | 2,900 | 2,941 | 80,800 |
| 2014/06/12 | 2,900 | 2,918 | 2,886 | 2,899 | 107,600 |
| 2014/06/11 | 2,897 | 2,923 | 2,888 | 2,920 | 93,000 |
| 2014/06/10 | 2,905 | 2,939 | 2,905 | 2,921 | 99,400 |
| 2014/06/09 | 2,940 | 2,962 | 2,910 | 2,925 | 130,300 |
| 2014/06/06 | 3,010 | 3,015 | 2,929 | 2,956 | 123,700 |
| 2014/06/05 | 3,050 | 3,065 | 3,010 | 3,020 | 86,900 |
| 2014/06/04 | 3,045 | 3,050 | 3,010 | 3,035 | 94,200 |
| 2014/06/03 | 3,030 | 3,055 | 3,025 | 3,045 | 111,600 |
| 2014/06/02 | 3,000 | 3,040 | 2,995 | 3,035 | 85,800 |
| 2014/05/30 | 3,000 | 3,020 | 3,000 | 3,000 | 96,700 |
| 2014/05/29 | 2,978 | 3,040 | 2,978 | 3,015 | 105,100 |
| 2014/05/28 | 2,955 | 2,999 | 2,940 | 2,980 | 105,100 |
| 2014/05/27 | 2,931 | 2,966 | 2,931 | 2,945 | 73,400 |
| 2014/05/26 | 2,906 | 2,953 | 2,891 | 2,950 | 51,900 |
| 2014/05/23 | 2,850 | 2,910 | 2,850 | 2,909 | 119,600 |
| 2014/05/22 | 2,879 | 2,880 | 2,800 | 2,818 | 160,800 |
| 2014/05/21 | 2,800 | 2,806 | 2,763 | 2,769 | 131,600 |
| 2014/05/20 | 2,828 | 2,830 | 2,807 | 2,819 | 120,200 |
| 2014/05/19 | 2,867 | 2,882 | 2,826 | 2,830 | 45,000 |
| 2014/05/16 | 2,874 | 2,897 | 2,873 | 2,891 | 25,600 |
| 2014/05/15 | 2,874 | 2,904 | 2,866 | 2,902 | 26,800 |
| 2014/05/14 | 2,878 | 2,925 | 2,878 | 2,895 | 36,100 |
| 2014/05/13 | 2,888 | 2,908 | 2,855 | 2,885 | 42,800 |
| 2014/05/12 | 2,887 | 2,910 | 2,887 | 2,888 | 28,700 |
| 2014/05/09 | 2,898 | 2,909 | 2,883 | 2,883 | 19,700 |
| 2014/05/08 | 2,931 | 2,944 | 2,881 | 2,896 | 45,900 |
| 2014/05/07 | 2,962 | 2,979 | 2,921 | 2,931 | 44,800 |
| 2014/05/02 | 2,962 | 2,968 | 2,951 | 2,962 | 12,900 |
| 2014/05/01 | 2,950 | 2,989 | 2,928 | 2,988 | 46,200 |
| 2014/04/30 | 2,891 | 2,961 | 2,885 | 2,948 | 71,800 |
| 2014/04/28 | 2,915 | 2,915 | 2,890 | 2,893 | 26,500 |
| 2014/04/25 | 2,909 | 2,915 | 2,895 | 2,906 | 33,700 |
| 2014/04/24 | 2,894 | 2,915 | 2,882 | 2,886 | 51,000 |
| 2014/04/23 | 2,912 | 2,912 | 2,875 | 2,886 | 72,600 |
| 2014/04/22 | 2,870 | 2,918 | 2,864 | 2,882 | 83,400 |
| 2014/04/21 | 2,895 | 2,900 | 2,871 | 2,882 | 50,200 |
| 2014/04/18 | 2,941 | 2,941 | 2,893 | 2,909 | 33,800 |
| 2014/04/17 | 2,890 | 2,930 | 2,870 | 2,924 | 62,600 |
| 2014/04/16 | 2,899 | 2,931 | 2,897 | 2,897 | 102,000 |
| 2014/04/15 | 2,941 | 2,950 | 2,895 | 2,906 | 73,400 |
| 2014/04/14 | 2,949 | 2,973 | 2,936 | 2,963 | 34,700 |
| 2014/04/11 | 2,953 | 2,958 | 2,921 | 2,925 | 50,500 |
| 2014/04/10 | 3,000 | 3,025 | 2,970 | 2,979 | 56,200 |
| 2014/04/09 | 2,988 | 3,050 | 2,956 | 3,025 | 98,300 |
| 2014/04/08 | 3,050 | 3,065 | 3,000 | 3,050 | 103,000 |
| 2014/04/07 | 3,150 | 3,215 | 3,080 | 3,095 | 204,700 |
| 2014/04/04 | 3,105 | 3,105 | 3,060 | 3,080 | 26,800 |
| 2014/04/03 | 3,075 | 3,110 | 3,065 | 3,105 | 34,900 |
| 2014/04/02 | 3,120 | 3,130 | 3,060 | 3,065 | 86,400 |
| 2014/04/01 | 3,165 | 3,165 | 3,105 | 3,130 | 77,600 |
| 2014/03/31 | 3,090 | 3,145 | 3,070 | 3,125 | 88,800 |
| 2014/03/28 | 3,125 | 3,215 | 3,105 | 3,105 | 216,000 |
| 2014/03/27 | 3,015 | 3,075 | 2,987 | 3,035 | 165,000 |
| 2014/03/26 | 3,115 | 3,130 | 2,977 | 2,996 | 267,000 |
| 2014/03/25 | 3,060 | 3,060 | 2,968 | 2,969 | 92,600 |
| 2014/03/24 | 2,965 | 2,984 | 2,950 | 2,974 | 89,900 |
| 2014/03/20 | 2,978 | 2,984 | 2,949 | 2,955 | 69,000 |
| 2014/03/19 | 2,950 | 2,975 | 2,924 | 2,948 | 59,300 |
| 2014/03/18 | 2,927 | 2,929 | 2,877 | 2,920 | 75,200 |
| 2014/03/17 | 2,902 | 2,935 | 2,870 | 2,887 | 52,900 |
| 2014/03/14 | 2,922 | 2,938 | 2,896 | 2,902 | 52,900 |
| 2014/03/13 | 2,960 | 2,979 | 2,942 | 2,948 | 29,900 |
| 2014/03/12 | 2,976 | 2,980 | 2,961 | 2,967 | 31,300 |
| 2014/03/11 | 2,996 | 3,005 | 2,986 | 2,997 | 37,500 |
| 2014/03/10 | 3,035 | 3,035 | 2,996 | 3,005 | 54,800 |
| 2014/03/07 | 3,020 | 3,070 | 3,020 | 3,055 | 68,900 |
| 2014/03/06 | 3,005 | 3,030 | 2,999 | 3,010 | 53,400 |
| 2014/03/05 | 2,971 | 3,030 | 2,971 | 3,010 | 106,300 |
| 2014/03/04 | 2,924 | 2,955 | 2,917 | 2,949 | 149,100 |
| 2014/03/03 | 3,050 | 3,050 | 2,991 | 2,992 | 92,700 |
| 2014/02/28 | 3,085 | 3,100 | 3,020 | 3,060 | 87,200 |
| 2014/02/27 | 3,090 | 3,140 | 3,090 | 3,115 | 93,800 |
| 2014/02/26 | 3,110 | 3,140 | 3,090 | 3,090 | 88,300 |
| 2014/02/25 | 3,160 | 3,175 | 3,155 | 3,155 | 125,000 |
| 2014/02/24 | 3,155 | 3,195 | 3,125 | 3,145 | 99,500 |
| 2014/02/21 | 3,115 | 3,190 | 3,115 | 3,175 | 137,600 |
| 2014/02/20 | 3,070 | 3,160 | 3,060 | 3,115 | 131,500 |
| 2014/02/19 | 3,005 | 3,090 | 3,005 | 3,070 | 82,100 |
| 2014/02/18 | 2,992 | 3,030 | 2,988 | 3,025 | 60,600 |
| 2014/02/17 | 2,966 | 2,977 | 2,930 | 2,966 | 49,900 |
| 2014/02/14 | 2,921 | 3,000 | 2,918 | 2,978 | 127,300 |
| 2014/02/13 | 2,920 | 2,965 | 2,900 | 2,929 | 101,400 |
| 2014/02/12 | 2,990 | 2,990 | 2,900 | 2,915 | 129,200 |
| 2014/02/10 | 2,995 | 2,995 | 2,960 | 2,970 | 43,600 |
| 2014/02/07 | 2,972 | 2,993 | 2,966 | 2,972 | 40,600 |
| 2014/02/06 | 2,992 | 2,997 | 2,961 | 2,977 | 56,200 |
| 2014/02/05 | 3,060 | 3,075 | 2,981 | 3,020 | 47,500 |
| 2014/02/04 | 3,040 | 3,040 | 2,970 | 3,025 | 91,600 |
| 2014/02/03 | 3,145 | 3,170 | 3,070 | 3,115 | 91,800 |
| 2014/01/31 | 3,130 | 3,200 | 3,130 | 3,195 | 121,200 |
| 2014/01/30 | 3,080 | 3,130 | 3,065 | 3,125 | 57,100 |
| 2014/01/29 | 3,060 | 3,085 | 3,055 | 3,085 | 33,700 |
| 2014/01/28 | 2,980 | 3,065 | 2,980 | 3,045 | 80,000 |
| 2014/01/27 | 2,970 | 3,040 | 2,951 | 2,975 | 79,000 |
| 2014/01/24 | 3,095 | 3,095 | 3,020 | 3,045 | 40,700 |
| 2014/01/23 | 3,100 | 3,110 | 3,065 | 3,070 | 40,800 |
| 2014/01/22 | 3,085 | 3,095 | 3,055 | 3,075 | 34,700 |
| 2014/01/21 | 3,090 | 3,095 | 3,070 | 3,090 | 30,200 |
| 2014/01/20 | 3,075 | 3,100 | 3,060 | 3,095 | 66,000 |
| 2014/01/17 | 3,005 | 3,095 | 3,005 | 3,085 | 45,300 |
| 2014/01/16 | 3,065 | 3,075 | 3,005 | 3,015 | 55,500 |
| 2014/01/15 | 3,055 | 3,065 | 3,030 | 3,055 | 54,400 |
| 2014/01/14 | 2,963 | 3,040 | 2,962 | 3,025 | 86,500 |
| 2014/01/10 | 2,940 | 3,005 | 2,939 | 3,005 | 158,100 |
| 2014/01/09 | 2,949 | 2,959 | 2,922 | 2,940 | 58,800 |
| 2014/01/08 | 2,945 | 2,955 | 2,940 | 2,949 | 52,000 |
| 2014/01/07 | 2,978 | 2,978 | 2,931 | 2,947 | 90,600 |
| 2014/01/06 | 2,979 | 3,015 | 2,962 | 3,000 | 130,400 |