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 |
|---|---|---|---|---|---|
| 2016/12/30 | 4,600 | 4,645 | 4,575 | 4,620 | 91,700 |
| 2016/12/29 | 4,600 | 4,600 | 4,530 | 4,550 | 92,900 |
| 2016/12/28 | 4,600 | 4,635 | 4,570 | 4,625 | 74,500 |
| 2016/12/27 | 4,600 | 4,620 | 4,570 | 4,575 | 98,000 |
| 2016/12/26 | 4,540 | 4,570 | 4,520 | 4,545 | 77,000 |
| 2016/12/22 | 4,455 | 4,525 | 4,455 | 4,515 | 122,500 |
| 2016/12/21 | 4,565 | 4,565 | 4,480 | 4,500 | 80,800 |
| 2016/12/20 | 4,540 | 4,580 | 4,520 | 4,560 | 103,000 |
| 2016/12/19 | 4,480 | 4,555 | 4,480 | 4,540 | 134,100 |
| 2016/12/16 | 4,490 | 4,500 | 4,445 | 4,460 | 132,300 |
| 2016/12/15 | 4,390 | 4,440 | 4,350 | 4,410 | 178,400 |
| 2016/12/14 | 4,485 | 4,495 | 4,380 | 4,390 | 187,700 |
| 2016/12/13 | 4,465 | 4,550 | 4,465 | 4,515 | 207,700 |
| 2016/12/12 | 4,425 | 4,465 | 4,390 | 4,450 | 141,200 |
| 2016/12/09 | 4,420 | 4,480 | 4,400 | 4,450 | 137,700 |
| 2016/12/08 | 4,450 | 4,465 | 4,380 | 4,425 | 125,000 |
| 2016/12/07 | 4,385 | 4,405 | 4,345 | 4,395 | 85,300 |
| 2016/12/06 | 4,400 | 4,405 | 4,335 | 4,380 | 175,500 |
| 2016/12/05 | 4,390 | 4,445 | 4,370 | 4,395 | 143,700 |
| 2016/12/02 | 4,530 | 4,550 | 4,465 | 4,475 | 140,500 |
| 2016/12/01 | 4,500 | 4,570 | 4,490 | 4,545 | 208,800 |
| 2016/11/30 | 4,435 | 4,475 | 4,420 | 4,465 | 245,300 |
| 2016/11/29 | 4,425 | 4,480 | 4,410 | 4,435 | 303,600 |
| 2016/11/28 | 4,400 | 4,500 | 4,385 | 4,490 | 144,700 |
| 2016/11/25 | 4,505 | 4,505 | 4,420 | 4,455 | 125,100 |
| 2016/11/24 | 4,505 | 4,515 | 4,475 | 4,500 | 96,400 |
| 2016/11/22 | 4,475 | 4,495 | 4,440 | 4,490 | 142,400 |
| 2016/11/21 | 4,430 | 4,475 | 4,425 | 4,475 | 122,900 |
| 2016/11/18 | 4,425 | 4,435 | 4,380 | 4,430 | 153,600 |
| 2016/11/17 | 4,300 | 4,395 | 4,285 | 4,350 | 191,100 |
| 2016/11/16 | 4,285 | 4,295 | 4,245 | 4,275 | 257,100 |
| 2016/11/15 | 4,310 | 4,310 | 4,190 | 4,230 | 287,900 |
| 2016/11/14 | 4,380 | 4,390 | 4,350 | 4,380 | 225,600 |
| 2016/11/11 | 4,445 | 4,455 | 4,290 | 4,315 | 263,100 |
| 2016/11/10 | 4,500 | 4,540 | 4,465 | 4,515 | 211,100 |
| 2016/11/09 | 4,500 | 4,530 | 4,175 | 4,340 | 361,600 |
| 2016/11/08 | 4,590 | 4,705 | 4,510 | 4,550 | 327,700 |
| 2016/11/07 | 4,440 | 4,485 | 4,400 | 4,450 | 189,200 |
| 2016/11/04 | 4,385 | 4,455 | 4,385 | 4,435 | 211,300 |
| 2016/11/02 | 4,495 | 4,510 | 4,460 | 4,485 | 168,100 |
| 2016/11/01 | 4,520 | 4,575 | 4,495 | 4,565 | 228,100 |
| 2016/10/31 | 4,550 | 4,580 | 4,510 | 4,565 | 114,300 |
| 2016/10/28 | 4,510 | 4,555 | 4,480 | 4,545 | 336,100 |
| 2016/10/27 | 4,480 | 4,530 | 4,480 | 4,510 | 133,000 |
| 2016/10/26 | 4,450 | 4,480 | 4,435 | 4,470 | 135,600 |
| 2016/10/25 | 4,410 | 4,430 | 4,400 | 4,425 | 92,400 |
| 2016/10/24 | 4,330 | 4,395 | 4,320 | 4,375 | 89,500 |
| 2016/10/21 | 4,370 | 4,375 | 4,320 | 4,330 | 114,600 |
| 2016/10/20 | 4,270 | 4,315 | 4,260 | 4,300 | 173,400 |
| 2016/10/19 | 4,270 | 4,270 | 4,215 | 4,255 | 233,100 |
| 2016/10/18 | 4,205 | 4,275 | 4,175 | 4,250 | 170,000 |
| 2016/10/17 | 4,120 | 4,220 | 4,120 | 4,220 | 191,000 |
| 2016/10/14 | 4,090 | 4,140 | 4,085 | 4,120 | 130,000 |
| 2016/10/13 | 4,040 | 4,100 | 4,040 | 4,090 | 144,100 |
| 2016/10/12 | 4,050 | 4,085 | 4,005 | 4,045 | 191,400 |
| 2016/10/11 | 4,085 | 4,105 | 4,075 | 4,090 | 112,000 |
| 2016/10/07 | 4,100 | 4,135 | 4,075 | 4,105 | 135,300 |
| 2016/10/06 | 4,130 | 4,160 | 4,105 | 4,135 | 70,400 |
| 2016/10/05 | 4,120 | 4,120 | 4,080 | 4,120 | 158,200 |
| 2016/10/04 | 4,140 | 4,140 | 4,085 | 4,105 | 90,800 |
| 2016/10/03 | 4,115 | 4,140 | 4,055 | 4,120 | 102,000 |
| 2016/09/30 | 4,080 | 4,145 | 4,065 | 4,115 | 114,400 |
| 2016/09/29 | 4,135 | 4,165 | 4,115 | 4,125 | 138,300 |
| 2016/09/28 | 4,090 | 4,135 | 4,070 | 4,130 | 176,100 |
| 2016/09/27 | 4,080 | 4,140 | 4,020 | 4,135 | 353,800 |
| 2016/09/26 | 4,125 | 4,135 | 4,095 | 4,105 | 144,900 |
| 2016/09/23 | 4,035 | 4,110 | 4,015 | 4,090 | 213,500 |
| 2016/09/21 | 3,925 | 4,045 | 3,915 | 4,045 | 187,900 |
| 2016/09/20 | 3,935 | 4,000 | 3,910 | 3,960 | 294,500 |
| 2016/09/16 | 3,985 | 3,985 | 3,860 | 3,925 | 1,363,300 |
| 2016/09/15 | 4,010 | 4,045 | 3,960 | 3,965 | 142,300 |
| 2016/09/14 | 4,025 | 4,060 | 4,015 | 4,035 | 122,600 |
| 2016/09/13 | 4,030 | 4,070 | 4,010 | 4,045 | 180,500 |
| 2016/09/12 | 3,980 | 4,015 | 3,940 | 3,995 | 196,200 |
| 2016/09/09 | 4,005 | 4,040 | 4,005 | 4,015 | 269,100 |
| 2016/09/08 | 4,120 | 4,125 | 4,020 | 4,075 | 270,800 |
| 2016/09/07 | 4,175 | 4,200 | 4,140 | 4,170 | 168,800 |
| 2016/09/06 | 4,145 | 4,275 | 4,145 | 4,235 | 210,400 |
| 2016/09/05 | 4,150 | 4,150 | 4,110 | 4,130 | 135,700 |
| 2016/09/02 | 4,045 | 4,125 | 4,030 | 4,105 | 248,600 |
| 2016/09/01 | 4,010 | 4,045 | 3,960 | 4,000 | 268,800 |
| 2016/08/31 | 3,975 | 4,015 | 3,940 | 4,005 | 148,700 |
| 2016/08/30 | 3,960 | 3,985 | 3,915 | 3,975 | 249,200 |
| 2016/08/29 | 4,005 | 4,035 | 3,925 | 3,970 | 159,200 |
| 2016/08/26 | 3,995 | 4,005 | 3,965 | 3,990 | 114,100 |
| 2016/08/25 | 4,025 | 4,055 | 3,990 | 4,020 | 101,700 |
| 2016/08/24 | 4,015 | 4,020 | 3,950 | 4,015 | 101,600 |
| 2016/08/23 | 3,905 | 4,015 | 3,905 | 3,990 | 241,300 |
| 2016/08/22 | 3,935 | 4,075 | 3,920 | 3,955 | 206,600 |
| 2016/08/19 | 4,080 | 4,085 | 3,940 | 4,005 | 184,900 |
| 2016/08/18 | 4,100 | 4,160 | 4,095 | 4,105 | 97,300 |
| 2016/08/17 | 4,155 | 4,165 | 4,070 | 4,110 | 222,500 |
| 2016/08/16 | 4,180 | 4,215 | 4,160 | 4,190 | 120,500 |
| 2016/08/15 | 4,230 | 4,260 | 4,095 | 4,160 | 150,400 |
| 2016/08/12 | 4,285 | 4,300 | 4,240 | 4,245 | 112,500 |
| 2016/08/10 | 4,165 | 4,290 | 4,125 | 4,255 | 217,100 |
| 2016/08/09 | 4,405 | 4,445 | 4,165 | 4,235 | 314,200 |
| 2016/08/08 | 4,320 | 4,400 | 4,215 | 4,265 | 216,400 |
| 2016/08/05 | 4,340 | 4,355 | 4,230 | 4,315 | 161,500 |
| 2016/08/04 | 4,370 | 4,370 | 4,255 | 4,320 | 233,800 |
| 2016/08/03 | 4,500 | 4,505 | 4,370 | 4,385 | 251,200 |
| 2016/08/02 | 4,570 | 4,670 | 4,570 | 4,640 | 159,700 |
| 2016/08/01 | 4,645 | 4,700 | 4,570 | 4,690 | 152,700 |
| 2016/07/29 | 4,685 | 4,725 | 4,645 | 4,710 | 201,800 |
| 2016/07/28 | 4,675 | 4,740 | 4,645 | 4,705 | 96,200 |
| 2016/07/27 | 4,770 | 4,770 | 4,670 | 4,695 | 137,700 |
| 2016/07/26 | 4,715 | 4,810 | 4,715 | 4,725 | 113,500 |
| 2016/07/25 | 4,760 | 4,835 | 4,710 | 4,765 | 185,500 |
| 2016/07/22 | 4,580 | 4,700 | 4,580 | 4,700 | 112,400 |
| 2016/07/21 | 4,695 | 4,720 | 4,575 | 4,630 | 121,600 |
| 2016/07/20 | 4,550 | 4,700 | 4,550 | 4,690 | 170,300 |
| 2016/07/19 | 4,470 | 4,560 | 4,450 | 4,550 | 192,300 |
| 2016/07/15 | 4,360 | 4,445 | 4,350 | 4,400 | 194,800 |
| 2016/07/14 | 4,275 | 4,370 | 4,270 | 4,310 | 111,200 |
| 2016/07/13 | 4,340 | 4,340 | 4,245 | 4,250 | 108,000 |
| 2016/07/12 | 4,305 | 4,345 | 4,240 | 4,240 | 172,200 |
| 2016/07/11 | 4,325 | 4,400 | 4,240 | 4,270 | 165,900 |
| 2016/07/08 | 4,400 | 4,450 | 4,295 | 4,295 | 112,900 |
| 2016/07/07 | 4,445 | 4,465 | 4,340 | 4,390 | 131,800 |
| 2016/07/06 | 4,385 | 4,500 | 4,385 | 4,465 | 157,400 |
| 2016/07/05 | 4,430 | 4,500 | 4,380 | 4,480 | 160,600 |
| 2016/07/04 | 4,325 | 4,420 | 4,295 | 4,415 | 120,700 |
| 2016/07/01 | 4,280 | 4,320 | 4,255 | 4,295 | 119,200 |
| 2016/06/30 | 4,345 | 4,345 | 4,265 | 4,295 | 98,200 |
| 2016/06/29 | 4,290 | 4,370 | 4,285 | 4,355 | 99,000 |
| 2016/06/28 | 4,130 | 4,285 | 4,115 | 4,240 | 104,100 |
| 2016/06/27 | 4,130 | 4,245 | 4,120 | 4,180 | 106,500 |
| 2016/06/24 | 4,250 | 4,250 | 3,925 | 3,990 | 115,800 |
| 2016/06/23 | 4,275 | 4,275 | 4,190 | 4,225 | 59,600 |
| 2016/06/22 | 4,210 | 4,275 | 4,205 | 4,245 | 77,200 |
| 2016/06/21 | 4,230 | 4,270 | 4,180 | 4,255 | 111,900 |
| 2016/06/20 | 4,225 | 4,300 | 4,225 | 4,270 | 77,200 |
| 2016/06/17 | 4,205 | 4,295 | 4,155 | 4,175 | 199,000 |
| 2016/06/16 | 4,240 | 4,240 | 4,135 | 4,135 | 83,600 |
| 2016/06/15 | 4,210 | 4,275 | 4,200 | 4,250 | 98,400 |
| 2016/06/14 | 4,250 | 4,270 | 4,165 | 4,215 | 154,600 |
| 2016/06/13 | 4,340 | 4,340 | 4,245 | 4,250 | 116,600 |
| 2016/06/10 | 4,465 | 4,500 | 4,405 | 4,440 | 202,900 |
| 2016/06/09 | 4,330 | 4,390 | 4,330 | 4,380 | 139,800 |
| 2016/06/08 | 4,225 | 4,320 | 4,220 | 4,310 | 150,200 |
| 2016/06/07 | 4,220 | 4,220 | 4,165 | 4,210 | 53,700 |
| 2016/06/06 | 4,190 | 4,235 | 4,165 | 4,230 | 90,700 |
| 2016/06/03 | 4,200 | 4,260 | 4,200 | 4,245 | 107,100 |
| 2016/06/02 | 4,190 | 4,215 | 4,160 | 4,160 | 70,300 |
| 2016/06/01 | 4,230 | 4,260 | 4,190 | 4,215 | 108,600 |
| 2016/05/31 | 4,215 | 4,240 | 4,180 | 4,230 | 108,600 |
| 2016/05/30 | 4,180 | 4,250 | 4,165 | 4,230 | 67,900 |
| 2016/05/27 | 4,185 | 4,190 | 4,145 | 4,165 | 82,200 |
| 2016/05/26 | 4,200 | 4,225 | 4,170 | 4,185 | 77,300 |
| 2016/05/25 | 4,240 | 4,245 | 4,180 | 4,185 | 92,300 |
| 2016/05/24 | 4,170 | 4,210 | 4,170 | 4,200 | 111,700 |
| 2016/05/23 | 4,160 | 4,190 | 4,130 | 4,180 | 125,800 |
| 2016/05/20 | 4,240 | 4,260 | 4,195 | 4,200 | 147,800 |
| 2016/05/19 | 4,340 | 4,340 | 4,255 | 4,280 | 162,800 |
| 2016/05/18 | 4,485 | 4,500 | 4,245 | 4,305 | 319,700 |
| 2016/05/17 | 4,515 | 4,555 | 4,440 | 4,505 | 210,600 |
| 2016/05/16 | 4,800 | 4,825 | 4,720 | 4,750 | 96,600 |
| 2016/05/13 | 4,775 | 4,775 | 4,700 | 4,715 | 69,800 |
| 2016/05/12 | 4,685 | 4,800 | 4,685 | 4,780 | 53,800 |
| 2016/05/11 | 4,795 | 4,820 | 4,720 | 4,755 | 78,700 |
| 2016/05/10 | 4,675 | 4,785 | 4,675 | 4,780 | 79,900 |
| 2016/05/09 | 4,625 | 4,660 | 4,580 | 4,645 | 63,100 |
| 2016/05/06 | 4,500 | 4,585 | 4,500 | 4,580 | 92,100 |
| 2016/05/02 | 4,440 | 4,510 | 4,405 | 4,500 | 124,600 |
| 2016/04/28 | 4,700 | 4,725 | 4,540 | 4,580 | 70,700 |
| 2016/04/27 | 4,640 | 4,685 | 4,625 | 4,665 | 84,300 |
| 2016/04/26 | 4,740 | 4,755 | 4,575 | 4,620 | 128,900 |
| 2016/04/25 | 4,825 | 4,825 | 4,735 | 4,785 | 102,600 |
| 2016/04/22 | 4,725 | 4,785 | 4,680 | 4,760 | 112,900 |
| 2016/04/21 | 4,805 | 4,820 | 4,695 | 4,725 | 87,100 |
| 2016/04/20 | 4,750 | 4,780 | 4,710 | 4,725 | 64,100 |
| 2016/04/19 | 4,640 | 4,765 | 4,620 | 4,755 | 112,200 |
| 2016/04/18 | 4,620 | 4,670 | 4,565 | 4,585 | 71,700 |
| 2016/04/15 | 4,715 | 4,770 | 4,680 | 4,720 | 62,700 |
| 2016/04/14 | 4,635 | 4,735 | 4,565 | 4,720 | 140,600 |
| 2016/04/13 | 4,585 | 4,625 | 4,550 | 4,565 | 84,500 |
| 2016/04/12 | 4,610 | 4,620 | 4,550 | 4,560 | 84,200 |
| 2016/04/11 | 4,540 | 4,605 | 4,535 | 4,590 | 61,500 |
| 2016/04/08 | 4,520 | 4,620 | 4,485 | 4,575 | 113,200 |
| 2016/04/07 | 4,580 | 4,650 | 4,540 | 4,635 | 76,000 |
| 2016/04/06 | 4,640 | 4,670 | 4,555 | 4,605 | 73,100 |
| 2016/04/05 | 4,725 | 4,770 | 4,620 | 4,625 | 80,300 |
| 2016/04/04 | 4,700 | 4,800 | 4,675 | 4,760 | 80,800 |
| 2016/04/01 | 4,835 | 4,855 | 4,680 | 4,695 | 192,800 |
| 2016/03/31 | 5,060 | 5,060 | 4,900 | 4,900 | 126,800 |
| 2016/03/30 | 4,955 | 5,070 | 4,920 | 5,050 | 145,600 |
| 2016/03/29 | 4,975 | 4,995 | 4,905 | 4,955 | 147,900 |
| 2016/03/28 | 4,900 | 4,995 | 4,890 | 4,995 | 253,000 |
| 2016/03/25 | 4,930 | 4,975 | 4,890 | 4,900 | 103,400 |
| 2016/03/24 | 4,765 | 4,965 | 4,765 | 4,935 | 219,000 |
| 2016/03/23 | 4,695 | 4,795 | 4,685 | 4,765 | 107,900 |
| 2016/03/22 | 4,675 | 4,745 | 4,635 | 4,690 | 196,800 |
| 2016/03/18 | 4,710 | 4,710 | 4,580 | 4,630 | 151,200 |
| 2016/03/17 | 4,850 | 4,890 | 4,765 | 4,770 | 104,400 |
| 2016/03/16 | 4,750 | 4,825 | 4,735 | 4,795 | 114,300 |
| 2016/03/15 | 4,735 | 4,810 | 4,715 | 4,780 | 99,600 |
| 2016/03/14 | 4,700 | 4,780 | 4,665 | 4,760 | 101,400 |
| 2016/03/11 | 4,650 | 4,770 | 4,650 | 4,715 | 168,000 |
| 2016/03/10 | 4,600 | 4,695 | 4,585 | 4,685 | 135,900 |
| 2016/03/09 | 4,555 | 4,580 | 4,515 | 4,550 | 95,400 |
| 2016/03/08 | 4,545 | 4,600 | 4,470 | 4,580 | 131,100 |
| 2016/03/07 | 4,545 | 4,550 | 4,465 | 4,515 | 84,000 |
| 2016/03/04 | 4,525 | 4,540 | 4,440 | 4,540 | 138,500 |
| 2016/03/03 | 4,625 | 4,640 | 4,490 | 4,520 | 169,500 |
| 2016/03/02 | 4,685 | 4,730 | 4,645 | 4,650 | 131,100 |
| 2016/03/01 | 4,700 | 4,715 | 4,605 | 4,635 | 158,400 |
| 2016/02/29 | 4,715 | 4,785 | 4,690 | 4,720 | 162,700 |
| 2016/02/26 | 4,685 | 4,750 | 4,675 | 4,715 | 108,000 |
| 2016/02/25 | 4,700 | 4,740 | 4,650 | 4,710 | 99,700 |
| 2016/02/24 | 4,520 | 4,675 | 4,520 | 4,640 | 135,000 |
| 2016/02/23 | 4,650 | 4,650 | 4,505 | 4,550 | 191,700 |
| 2016/02/22 | 4,455 | 4,680 | 4,455 | 4,650 | 155,700 |
| 2016/02/19 | 4,475 | 4,500 | 4,415 | 4,470 | 153,000 |
| 2016/02/18 | 4,560 | 4,580 | 4,495 | 4,520 | 115,400 |
| 2016/02/17 | 4,420 | 4,495 | 4,405 | 4,475 | 173,500 |
| 2016/02/16 | 4,525 | 4,550 | 4,420 | 4,440 | 208,700 |
| 2016/02/15 | 4,390 | 4,575 | 4,355 | 4,550 | 211,600 |
| 2016/02/12 | 4,435 | 4,470 | 4,275 | 4,285 | 230,500 |
| 2016/02/10 | 4,605 | 4,630 | 4,435 | 4,505 | 261,200 |
| 2016/02/09 | 4,650 | 4,685 | 4,590 | 4,610 | 280,800 |
| 2016/02/08 | 4,695 | 4,790 | 4,650 | 4,770 | 177,600 |
| 2016/02/05 | 4,650 | 4,700 | 4,605 | 4,660 | 174,600 |
| 2016/02/04 | 4,870 | 4,890 | 4,690 | 4,715 | 227,100 |
| 2016/02/03 | 4,915 | 4,985 | 4,865 | 4,915 | 242,400 |
| 2016/02/02 | 5,010 | 5,050 | 4,970 | 5,000 | 264,400 |
| 2016/02/01 | 4,885 | 5,180 | 4,860 | 5,060 | 492,600 |
| 2016/01/29 | 4,695 | 4,885 | 4,660 | 4,835 | 904,700 |
| 2016/01/28 | 4,710 | 4,755 | 4,605 | 4,605 | 2,918,700 |
| 2016/01/27 | 4,790 | 4,805 | 4,615 | 4,710 | 622,900 |
| 2016/01/26 | 4,785 | 4,790 | 4,685 | 4,715 | 439,100 |
| 2016/01/25 | 4,810 | 4,885 | 4,700 | 4,830 | 528,400 |
| 2016/01/22 | 4,650 | 4,790 | 4,590 | 4,770 | 393,300 |
| 2016/01/21 | 4,645 | 4,770 | 4,580 | 4,595 | 375,800 |
| 2016/01/20 | 4,700 | 4,795 | 4,625 | 4,635 | 531,800 |
| 2016/01/19 | 4,620 | 4,680 | 4,560 | 4,640 | 330,900 |
| 2016/01/18 | 4,530 | 4,695 | 4,520 | 4,650 | 241,500 |
| 2016/01/15 | 4,660 | 4,720 | 4,590 | 4,630 | 397,300 |
| 2016/01/14 | 4,640 | 4,675 | 4,535 | 4,615 | 324,800 |
| 2016/01/13 | 4,815 | 4,820 | 4,685 | 4,700 | 441,900 |
| 2016/01/12 | 4,750 | 4,945 | 4,710 | 4,790 | 899,800 |
| 2016/01/08 | 4,715 | 4,745 | 4,615 | 4,690 | 410,000 |
| 2016/01/07 | 4,700 | 4,840 | 4,695 | 4,795 | 440,300 |
| 2016/01/06 | 4,765 | 4,790 | 4,590 | 4,680 | 447,800 |
| 2016/01/05 | 4,890 | 4,890 | 4,770 | 4,790 | 279,200 |
| 2016/01/04 | 4,830 | 4,960 | 4,815 | 4,915 | 236,400 |