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 |
|---|---|---|---|---|---|
| 2017/12/29 | 5,610 | 5,640 | 5,580 | 5,620 | 70,200 |
| 2017/12/28 | 5,600 | 5,650 | 5,590 | 5,600 | 66,800 |
| 2017/12/27 | 5,580 | 5,630 | 5,570 | 5,620 | 46,300 |
| 2017/12/26 | 5,620 | 5,640 | 5,570 | 5,580 | 42,800 |
| 2017/12/25 | 5,610 | 5,640 | 5,570 | 5,630 | 41,800 |
| 2017/12/22 | 5,570 | 5,630 | 5,570 | 5,610 | 67,000 |
| 2017/12/21 | 5,550 | 5,610 | 5,490 | 5,590 | 128,200 |
| 2017/12/20 | 5,530 | 5,550 | 5,470 | 5,520 | 75,700 |
| 2017/12/19 | 5,490 | 5,580 | 5,470 | 5,550 | 119,000 |
| 2017/12/18 | 5,460 | 5,490 | 5,440 | 5,470 | 68,000 |
| 2017/12/15 | 5,410 | 5,460 | 5,340 | 5,410 | 89,500 |
| 2017/12/14 | 5,400 | 5,450 | 5,390 | 5,410 | 91,700 |
| 2017/12/13 | 5,440 | 5,490 | 5,350 | 5,380 | 89,800 |
| 2017/12/12 | 5,440 | 5,440 | 5,380 | 5,410 | 87,500 |
| 2017/12/11 | 5,440 | 5,440 | 5,360 | 5,430 | 63,600 |
| 2017/12/08 | 5,410 | 5,420 | 5,340 | 5,400 | 146,300 |
| 2017/12/07 | 5,400 | 5,440 | 5,380 | 5,390 | 60,500 |
| 2017/12/06 | 5,320 | 5,450 | 5,320 | 5,360 | 81,400 |
| 2017/12/05 | 5,330 | 5,380 | 5,300 | 5,370 | 49,500 |
| 2017/12/04 | 5,400 | 5,440 | 5,350 | 5,370 | 59,300 |
| 2017/12/01 | 5,390 | 5,390 | 5,330 | 5,370 | 70,400 |
| 2017/11/30 | 5,330 | 5,380 | 5,270 | 5,380 | 100,000 |
| 2017/11/29 | 5,260 | 5,340 | 5,200 | 5,320 | 178,400 |
| 2017/11/28 | 5,230 | 5,290 | 5,190 | 5,280 | 121,500 |
| 2017/11/27 | 5,260 | 5,270 | 5,210 | 5,220 | 95,100 |
| 2017/11/24 | 5,210 | 5,210 | 5,170 | 5,200 | 80,300 |
| 2017/11/22 | 5,240 | 5,240 | 5,180 | 5,210 | 120,700 |
| 2017/11/21 | 5,120 | 5,210 | 5,100 | 5,190 | 159,600 |
| 2017/11/20 | 5,150 | 5,170 | 5,110 | 5,120 | 222,500 |
| 2017/11/17 | 5,220 | 5,240 | 5,160 | 5,180 | 211,400 |
| 2017/11/16 | 5,140 | 5,230 | 5,130 | 5,190 | 226,100 |
| 2017/11/15 | 5,260 | 5,260 | 5,140 | 5,140 | 138,700 |
| 2017/11/14 | 5,260 | 5,280 | 5,240 | 5,260 | 165,200 |
| 2017/11/13 | 5,280 | 5,290 | 5,210 | 5,250 | 133,500 |
| 2017/11/10 | 5,290 | 5,340 | 5,250 | 5,290 | 133,300 |
| 2017/11/09 | 5,460 | 5,500 | 5,320 | 5,370 | 179,500 |
| 2017/11/08 | 5,410 | 5,480 | 5,380 | 5,460 | 202,600 |
| 2017/11/07 | 5,440 | 5,610 | 5,350 | 5,360 | 309,000 |
| 2017/11/06 | 5,400 | 5,420 | 5,380 | 5,390 | 109,000 |
| 2017/11/02 | 5,430 | 5,510 | 5,390 | 5,390 | 174,900 |
| 2017/11/01 | 5,390 | 5,440 | 5,320 | 5,380 | 121,200 |
| 2017/10/31 | 5,350 | 5,400 | 5,320 | 5,340 | 118,100 |
| 2017/10/30 | 5,340 | 5,420 | 5,300 | 5,350 | 307,600 |
| 2017/10/27 | 5,390 | 5,410 | 5,330 | 5,340 | 125,600 |
| 2017/10/26 | 5,350 | 5,440 | 5,350 | 5,410 | 174,700 |
| 2017/10/25 | 5,310 | 5,340 | 5,290 | 5,320 | 105,200 |
| 2017/10/24 | 5,300 | 5,310 | 5,280 | 5,290 | 80,900 |
| 2017/10/23 | 5,390 | 5,390 | 5,300 | 5,320 | 73,200 |
| 2017/10/20 | 5,300 | 5,370 | 5,270 | 5,350 | 89,800 |
| 2017/10/19 | 5,360 | 5,390 | 5,310 | 5,310 | 119,300 |
| 2017/10/18 | 5,310 | 5,350 | 5,290 | 5,350 | 172,300 |
| 2017/10/17 | 5,250 | 5,280 | 5,240 | 5,280 | 106,400 |
| 2017/10/16 | 5,350 | 5,350 | 5,280 | 5,300 | 103,200 |
| 2017/10/13 | 5,310 | 5,330 | 5,280 | 5,320 | 117,600 |
| 2017/10/12 | 5,310 | 5,330 | 5,260 | 5,300 | 99,700 |
| 2017/10/11 | 5,280 | 5,310 | 5,270 | 5,310 | 72,300 |
| 2017/10/10 | 5,280 | 5,330 | 5,270 | 5,300 | 110,300 |
| 2017/10/06 | 5,350 | 5,360 | 5,270 | 5,310 | 109,100 |
| 2017/10/05 | 5,430 | 5,430 | 5,360 | 5,370 | 86,100 |
| 2017/10/04 | 5,400 | 5,410 | 5,350 | 5,390 | 106,900 |
| 2017/10/03 | 5,350 | 5,440 | 5,330 | 5,380 | 154,800 |
| 2017/10/02 | 5,380 | 5,400 | 5,290 | 5,320 | 92,100 |
| 2017/09/29 | 5,390 | 5,460 | 5,360 | 5,380 | 138,200 |
| 2017/09/28 | 5,170 | 5,330 | 5,140 | 5,320 | 159,600 |
| 2017/09/27 | 5,240 | 5,250 | 5,160 | 5,170 | 160,300 |
| 2017/09/26 | 5,330 | 5,370 | 5,260 | 5,300 | 304,000 |
| 2017/09/25 | 5,230 | 5,350 | 5,170 | 5,330 | 258,200 |
| 2017/09/22 | 5,200 | 5,210 | 5,120 | 5,170 | 159,700 |
| 2017/09/21 | 5,210 | 5,210 | 5,120 | 5,190 | 253,700 |
| 2017/09/20 | 5,370 | 5,380 | 5,200 | 5,220 | 197,500 |
| 2017/09/19 | 5,370 | 5,400 | 5,310 | 5,370 | 146,400 |
| 2017/09/15 | 5,340 | 5,360 | 5,310 | 5,320 | 158,000 |
| 2017/09/14 | 5,370 | 5,370 | 5,330 | 5,340 | 103,500 |
| 2017/09/13 | 5,360 | 5,420 | 5,320 | 5,370 | 112,000 |
| 2017/09/12 | 5,390 | 5,400 | 5,350 | 5,360 | 68,900 |
| 2017/09/11 | 5,380 | 5,400 | 5,360 | 5,380 | 99,500 |
| 2017/09/08 | 5,340 | 5,400 | 5,320 | 5,330 | 103,200 |
| 2017/09/07 | 5,280 | 5,370 | 5,280 | 5,340 | 74,000 |
| 2017/09/06 | 5,210 | 5,280 | 5,140 | 5,280 | 95,900 |
| 2017/09/05 | 5,320 | 5,320 | 5,250 | 5,260 | 97,300 |
| 2017/09/04 | 5,370 | 5,380 | 5,280 | 5,280 | 84,900 |
| 2017/09/01 | 5,370 | 5,430 | 5,350 | 5,380 | 136,600 |
| 2017/08/31 | 5,320 | 5,340 | 5,300 | 5,330 | 63,800 |
| 2017/08/30 | 5,300 | 5,360 | 5,290 | 5,350 | 141,100 |
| 2017/08/29 | 5,280 | 5,320 | 5,250 | 5,300 | 70,300 |
| 2017/08/28 | 5,370 | 5,390 | 5,280 | 5,290 | 136,100 |
| 2017/08/25 | 5,370 | 5,370 | 5,310 | 5,350 | 55,600 |
| 2017/08/24 | 5,330 | 5,390 | 5,330 | 5,370 | 74,700 |
| 2017/08/23 | 5,370 | 5,400 | 5,320 | 5,380 | 88,400 |
| 2017/08/22 | 5,350 | 5,380 | 5,340 | 5,340 | 62,000 |
| 2017/08/21 | 5,400 | 5,420 | 5,370 | 5,380 | 64,100 |
| 2017/08/18 | 5,420 | 5,440 | 5,400 | 5,420 | 70,100 |
| 2017/08/17 | 5,480 | 5,530 | 5,470 | 5,470 | 48,300 |
| 2017/08/16 | 5,490 | 5,520 | 5,470 | 5,490 | 79,300 |
| 2017/08/15 | 5,470 | 5,540 | 5,450 | 5,500 | 134,700 |
| 2017/08/14 | 5,550 | 5,580 | 5,480 | 5,490 | 118,500 |
| 2017/08/10 | 5,540 | 5,570 | 5,520 | 5,570 | 76,900 |
| 2017/08/09 | 5,600 | 5,660 | 5,500 | 5,540 | 154,100 |
| 2017/08/08 | 5,690 | 5,710 | 5,530 | 5,560 | 166,400 |
| 2017/08/07 | 5,540 | 5,580 | 5,480 | 5,510 | 95,500 |
| 2017/08/04 | 5,480 | 5,530 | 5,460 | 5,470 | 132,500 |
| 2017/08/03 | 5,410 | 5,500 | 5,370 | 5,460 | 171,500 |
| 2017/08/02 | 5,310 | 5,390 | 5,310 | 5,360 | 128,800 |
| 2017/08/01 | 5,320 | 5,380 | 5,280 | 5,310 | 62,400 |
| 2017/07/31 | 5,360 | 5,360 | 5,290 | 5,310 | 119,100 |
| 2017/07/28 | 5,250 | 5,310 | 5,220 | 5,300 | 100,500 |
| 2017/07/27 | 5,230 | 5,320 | 5,230 | 5,260 | 104,300 |
| 2017/07/26 | 5,280 | 5,300 | 5,260 | 5,290 | 73,600 |
| 2017/07/25 | 5,320 | 5,320 | 5,250 | 5,260 | 62,700 |
| 2017/07/24 | 5,320 | 5,340 | 5,280 | 5,330 | 53,600 |
| 2017/07/21 | 5,380 | 5,390 | 5,340 | 5,360 | 43,400 |
| 2017/07/20 | 5,400 | 5,450 | 5,390 | 5,400 | 64,300 |
| 2017/07/19 | 5,340 | 5,420 | 5,340 | 5,390 | 128,200 |
| 2017/07/18 | 5,300 | 5,390 | 5,260 | 5,340 | 117,100 |
| 2017/07/14 | 5,280 | 5,350 | 5,270 | 5,350 | 87,800 |
| 2017/07/13 | 5,360 | 5,360 | 5,320 | 5,330 | 60,500 |
| 2017/07/12 | 5,350 | 5,370 | 5,260 | 5,280 | 94,000 |
| 2017/07/11 | 5,220 | 5,330 | 5,190 | 5,330 | 175,500 |
| 2017/07/10 | 5,190 | 5,230 | 5,120 | 5,220 | 133,500 |
| 2017/07/07 | 5,100 | 5,140 | 5,080 | 5,110 | 89,000 |
| 2017/07/06 | 5,100 | 5,140 | 5,070 | 5,130 | 164,600 |
| 2017/07/05 | 5,110 | 5,130 | 5,030 | 5,120 | 207,800 |
| 2017/07/04 | 5,230 | 5,240 | 5,120 | 5,160 | 119,600 |
| 2017/07/03 | 5,270 | 5,270 | 5,210 | 5,240 | 70,100 |
| 2017/06/30 | 5,320 | 5,320 | 5,220 | 5,270 | 125,200 |
| 2017/06/29 | 5,370 | 5,370 | 5,240 | 5,290 | 221,800 |
| 2017/06/28 | 5,350 | 5,390 | 5,290 | 5,300 | 82,100 |
| 2017/06/27 | 5,380 | 5,420 | 5,300 | 5,400 | 201,700 |
| 2017/06/26 | 5,340 | 5,380 | 5,290 | 5,370 | 162,600 |
| 2017/06/23 | 5,380 | 5,460 | 5,380 | 5,400 | 80,800 |
| 2017/06/22 | 5,470 | 5,470 | 5,390 | 5,420 | 98,200 |
| 2017/06/21 | 5,440 | 5,500 | 5,430 | 5,460 | 128,500 |
| 2017/06/20 | 5,450 | 5,450 | 5,400 | 5,410 | 106,600 |
| 2017/06/19 | 5,350 | 5,430 | 5,350 | 5,430 | 96,300 |
| 2017/06/16 | 5,330 | 5,340 | 5,280 | 5,330 | 212,100 |
| 2017/06/15 | 5,160 | 5,280 | 5,160 | 5,260 | 186,700 |
| 2017/06/14 | 5,140 | 5,170 | 5,120 | 5,140 | 141,200 |
| 2017/06/13 | 5,020 | 5,100 | 4,995 | 5,090 | 134,800 |
| 2017/06/12 | 5,050 | 5,070 | 5,010 | 5,050 | 151,500 |
| 2017/06/09 | 5,050 | 5,120 | 5,050 | 5,120 | 179,100 |
| 2017/06/08 | 5,260 | 5,270 | 5,130 | 5,150 | 138,800 |
| 2017/06/07 | 5,300 | 5,330 | 5,210 | 5,260 | 135,400 |
| 2017/06/06 | 5,360 | 5,390 | 5,340 | 5,360 | 87,600 |
| 2017/06/05 | 5,290 | 5,410 | 5,280 | 5,390 | 85,400 |
| 2017/06/02 | 5,410 | 5,410 | 5,300 | 5,330 | 143,600 |
| 2017/06/01 | 5,350 | 5,410 | 5,340 | 5,410 | 81,300 |
| 2017/05/31 | 5,390 | 5,390 | 5,320 | 5,350 | 83,800 |
| 2017/05/30 | 5,330 | 5,370 | 5,320 | 5,340 | 91,400 |
| 2017/05/29 | 5,290 | 5,340 | 5,290 | 5,320 | 69,300 |
| 2017/05/26 | 5,360 | 5,360 | 5,230 | 5,280 | 160,600 |
| 2017/05/25 | 5,320 | 5,400 | 5,320 | 5,360 | 111,000 |
| 2017/05/24 | 5,360 | 5,360 | 5,290 | 5,320 | 95,100 |
| 2017/05/23 | 5,380 | 5,390 | 5,320 | 5,340 | 113,800 |
| 2017/05/22 | 5,270 | 5,340 | 5,260 | 5,340 | 55,600 |
| 2017/05/19 | 5,290 | 5,300 | 5,230 | 5,260 | 134,500 |
| 2017/05/18 | 5,220 | 5,340 | 5,180 | 5,270 | 152,700 |
| 2017/05/17 | 5,210 | 5,230 | 5,170 | 5,230 | 150,500 |
| 2017/05/16 | 5,050 | 5,260 | 5,050 | 5,250 | 274,000 |
| 2017/05/15 | 4,950 | 5,040 | 4,935 | 5,040 | 112,900 |
| 2017/05/12 | 4,925 | 4,965 | 4,915 | 4,955 | 77,600 |
| 2017/05/11 | 5,000 | 5,000 | 4,940 | 4,955 | 68,200 |
| 2017/05/10 | 4,960 | 5,020 | 4,950 | 4,975 | 149,800 |
| 2017/05/09 | 4,925 | 4,940 | 4,905 | 4,930 | 103,900 |
| 2017/05/08 | 4,870 | 4,935 | 4,850 | 4,920 | 128,900 |
| 2017/05/02 | 4,835 | 4,875 | 4,820 | 4,870 | 102,900 |
| 2017/05/01 | 4,780 | 4,820 | 4,770 | 4,820 | 75,600 |
| 2017/04/28 | 4,755 | 4,840 | 4,725 | 4,835 | 207,800 |
| 2017/04/27 | 4,700 | 4,755 | 4,700 | 4,755 | 67,400 |
| 2017/04/26 | 4,730 | 4,745 | 4,700 | 4,745 | 103,500 |
| 2017/04/25 | 4,700 | 4,735 | 4,675 | 4,735 | 114,600 |
| 2017/04/24 | 4,645 | 4,720 | 4,640 | 4,720 | 142,900 |
| 2017/04/21 | 4,600 | 4,610 | 4,575 | 4,605 | 65,200 |
| 2017/04/20 | 4,560 | 4,590 | 4,540 | 4,585 | 74,800 |
| 2017/04/19 | 4,515 | 4,600 | 4,515 | 4,590 | 119,000 |
| 2017/04/18 | 4,510 | 4,535 | 4,500 | 4,515 | 53,200 |
| 2017/04/17 | 4,450 | 4,510 | 4,445 | 4,495 | 69,800 |
| 2017/04/14 | 4,500 | 4,500 | 4,445 | 4,450 | 93,000 |
| 2017/04/13 | 4,460 | 4,515 | 4,430 | 4,510 | 106,700 |
| 2017/04/12 | 4,490 | 4,495 | 4,450 | 4,460 | 128,500 |
| 2017/04/11 | 4,420 | 4,535 | 4,420 | 4,510 | 166,500 |
| 2017/04/10 | 4,465 | 4,480 | 4,435 | 4,445 | 88,100 |
| 2017/04/07 | 4,445 | 4,480 | 4,420 | 4,450 | 129,500 |
| 2017/04/06 | 4,480 | 4,490 | 4,395 | 4,410 | 128,500 |
| 2017/04/05 | 4,475 | 4,505 | 4,460 | 4,485 | 146,900 |
| 2017/04/04 | 4,470 | 4,505 | 4,440 | 4,455 | 127,100 |
| 2017/04/03 | 4,470 | 4,535 | 4,465 | 4,510 | 117,500 |
| 2017/03/31 | 4,485 | 4,540 | 4,465 | 4,465 | 155,700 |
| 2017/03/30 | 4,480 | 4,505 | 4,445 | 4,455 | 124,600 |
| 2017/03/29 | 4,545 | 4,555 | 4,515 | 4,550 | 100,700 |
| 2017/03/28 | 4,540 | 4,600 | 4,540 | 4,600 | 264,500 |
| 2017/03/27 | 4,590 | 4,605 | 4,545 | 4,555 | 121,000 |
| 2017/03/24 | 4,595 | 4,640 | 4,565 | 4,615 | 107,500 |
| 2017/03/23 | 4,605 | 4,615 | 4,560 | 4,580 | 115,600 |
| 2017/03/22 | 4,635 | 4,680 | 4,620 | 4,620 | 87,400 |
| 2017/03/21 | 4,665 | 4,690 | 4,645 | 4,675 | 95,700 |
| 2017/03/17 | 4,680 | 4,700 | 4,645 | 4,680 | 88,800 |
| 2017/03/16 | 4,675 | 4,705 | 4,675 | 4,690 | 62,400 |
| 2017/03/15 | 4,690 | 4,745 | 4,685 | 4,710 | 76,100 |
| 2017/03/14 | 4,735 | 4,745 | 4,690 | 4,690 | 76,300 |
| 2017/03/13 | 4,700 | 4,730 | 4,670 | 4,705 | 69,200 |
| 2017/03/10 | 4,675 | 4,705 | 4,650 | 4,695 | 149,800 |
| 2017/03/09 | 4,640 | 4,640 | 4,575 | 4,610 | 120,700 |
| 2017/03/08 | 4,645 | 4,655 | 4,575 | 4,645 | 123,300 |
| 2017/03/07 | 4,625 | 4,650 | 4,600 | 4,635 | 123,000 |
| 2017/03/06 | 4,640 | 4,640 | 4,610 | 4,615 | 73,900 |
| 2017/03/03 | 4,675 | 4,680 | 4,610 | 4,625 | 99,400 |
| 2017/03/02 | 4,700 | 4,720 | 4,640 | 4,660 | 133,300 |
| 2017/03/01 | 4,685 | 4,700 | 4,630 | 4,690 | 127,800 |
| 2017/02/28 | 4,675 | 4,715 | 4,660 | 4,660 | 174,000 |
| 2017/02/27 | 4,700 | 4,750 | 4,685 | 4,730 | 89,300 |
| 2017/02/24 | 4,745 | 4,770 | 4,725 | 4,750 | 98,100 |
| 2017/02/23 | 4,800 | 4,840 | 4,750 | 4,790 | 97,900 |
| 2017/02/22 | 4,710 | 4,770 | 4,685 | 4,765 | 116,400 |
| 2017/02/21 | 4,735 | 4,765 | 4,725 | 4,745 | 92,000 |
| 2017/02/20 | 4,725 | 4,770 | 4,705 | 4,735 | 117,800 |
| 2017/02/17 | 4,730 | 4,735 | 4,680 | 4,725 | 124,400 |
| 2017/02/16 | 4,730 | 4,745 | 4,710 | 4,730 | 102,800 |
| 2017/02/15 | 4,715 | 4,770 | 4,705 | 4,730 | 136,800 |
| 2017/02/14 | 4,725 | 4,785 | 4,720 | 4,730 | 215,400 |
| 2017/02/13 | 4,700 | 4,800 | 4,690 | 4,750 | 266,500 |
| 2017/02/10 | 4,510 | 4,570 | 4,460 | 4,560 | 163,400 |
| 2017/02/09 | 4,435 | 4,465 | 4,405 | 4,455 | 85,400 |
| 2017/02/08 | 4,400 | 4,450 | 4,395 | 4,450 | 66,800 |
| 2017/02/07 | 4,405 | 4,430 | 4,380 | 4,400 | 103,000 |
| 2017/02/06 | 4,440 | 4,450 | 4,395 | 4,425 | 70,100 |
| 2017/02/03 | 4,400 | 4,435 | 4,330 | 4,380 | 175,800 |
| 2017/02/02 | 4,475 | 4,490 | 4,405 | 4,415 | 100,800 |
| 2017/02/01 | 4,430 | 4,475 | 4,405 | 4,460 | 104,200 |
| 2017/01/31 | 4,480 | 4,525 | 4,465 | 4,485 | 139,200 |
| 2017/01/30 | 4,500 | 4,535 | 4,495 | 4,520 | 67,900 |
| 2017/01/27 | 4,550 | 4,565 | 4,515 | 4,520 | 60,100 |
| 2017/01/26 | 4,520 | 4,550 | 4,485 | 4,540 | 90,400 |
| 2017/01/25 | 4,490 | 4,510 | 4,425 | 4,480 | 162,600 |
| 2017/01/24 | 4,415 | 4,475 | 4,375 | 4,460 | 165,200 |
| 2017/01/23 | 4,510 | 4,520 | 4,475 | 4,480 | 83,900 |
| 2017/01/20 | 4,525 | 4,560 | 4,475 | 4,550 | 117,600 |
| 2017/01/19 | 4,595 | 4,600 | 4,565 | 4,575 | 85,700 |
| 2017/01/18 | 4,600 | 4,600 | 4,530 | 4,555 | 104,000 |
| 2017/01/17 | 4,640 | 4,655 | 4,575 | 4,590 | 104,800 |
| 2017/01/16 | 4,725 | 4,740 | 4,670 | 4,695 | 71,200 |
| 2017/01/13 | 4,720 | 4,780 | 4,705 | 4,725 | 125,500 |
| 2017/01/12 | 4,755 | 4,755 | 4,690 | 4,700 | 110,400 |
| 2017/01/11 | 4,745 | 4,745 | 4,695 | 4,705 | 68,500 |
| 2017/01/10 | 4,800 | 4,800 | 4,730 | 4,750 | 114,700 |
| 2017/01/06 | 4,710 | 4,840 | 4,710 | 4,805 | 230,700 |
| 2017/01/05 | 4,690 | 4,745 | 4,670 | 4,715 | 126,900 |
| 2017/01/04 | 4,620 | 4,680 | 4,620 | 4,655 | 123,200 |