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 |
|---|---|---|---|---|---|
| 2018/12/28 | 5,200 | 5,230 | 5,150 | 5,200 | 103,100 |
| 2018/12/27 | 5,070 | 5,210 | 5,040 | 5,200 | 142,000 |
| 2018/12/26 | 4,900 | 4,995 | 4,895 | 4,950 | 100,100 |
| 2018/12/25 | 5,010 | 5,050 | 4,850 | 4,885 | 196,800 |
| 2018/12/21 | 5,050 | 5,080 | 4,940 | 5,080 | 258,400 |
| 2018/12/20 | 5,040 | 5,070 | 5,020 | 5,050 | 136,000 |
| 2018/12/19 | 5,120 | 5,130 | 5,040 | 5,080 | 126,400 |
| 2018/12/18 | 5,180 | 5,280 | 5,120 | 5,120 | 153,900 |
| 2018/12/17 | 5,170 | 5,230 | 5,170 | 5,220 | 110,200 |
| 2018/12/14 | 5,240 | 5,240 | 5,170 | 5,200 | 154,800 |
| 2018/12/13 | 5,230 | 5,240 | 5,190 | 5,210 | 84,500 |
| 2018/12/12 | 5,240 | 5,260 | 5,170 | 5,190 | 121,500 |
| 2018/12/11 | 5,200 | 5,230 | 5,150 | 5,160 | 144,100 |
| 2018/12/10 | 5,080 | 5,140 | 5,080 | 5,100 | 80,800 |
| 2018/12/07 | 5,080 | 5,160 | 5,060 | 5,150 | 88,500 |
| 2018/12/06 | 5,100 | 5,120 | 5,040 | 5,050 | 86,500 |
| 2018/12/05 | 5,060 | 5,150 | 5,040 | 5,140 | 99,400 |
| 2018/12/04 | 5,250 | 5,270 | 5,150 | 5,150 | 81,100 |
| 2018/12/03 | 5,250 | 5,330 | 5,200 | 5,280 | 111,900 |
| 2018/11/30 | 5,060 | 5,190 | 5,060 | 5,180 | 318,600 |
| 2018/11/29 | 5,150 | 5,190 | 5,080 | 5,100 | 144,900 |
| 2018/11/28 | 5,080 | 5,110 | 5,030 | 5,070 | 101,100 |
| 2018/11/27 | 5,170 | 5,180 | 5,080 | 5,120 | 76,500 |
| 2018/11/26 | 5,110 | 5,170 | 5,090 | 5,120 | 103,700 |
| 2018/11/22 | 5,020 | 5,100 | 5,010 | 5,090 | 104,800 |
| 2018/11/21 | 5,120 | 5,120 | 5,020 | 5,030 | 106,900 |
| 2018/11/20 | 5,180 | 5,260 | 5,180 | 5,200 | 64,100 |
| 2018/11/19 | 5,170 | 5,300 | 5,140 | 5,270 | 120,200 |
| 2018/11/16 | 5,040 | 5,110 | 5,040 | 5,080 | 96,700 |
| 2018/11/15 | 5,050 | 5,100 | 5,020 | 5,080 | 64,100 |
| 2018/11/14 | 5,080 | 5,120 | 5,050 | 5,070 | 70,800 |
| 2018/11/13 | 5,010 | 5,090 | 5,000 | 5,050 | 122,700 |
| 2018/11/12 | 5,240 | 5,270 | 5,180 | 5,200 | 69,300 |
| 2018/11/09 | 5,170 | 5,250 | 5,130 | 5,240 | 109,300 |
| 2018/11/08 | 5,250 | 5,290 | 5,150 | 5,160 | 111,500 |
| 2018/11/07 | 5,320 | 5,360 | 5,200 | 5,220 | 114,000 |
| 2018/11/06 | 5,330 | 5,440 | 5,270 | 5,340 | 207,600 |
| 2018/11/05 | 5,110 | 5,300 | 5,110 | 5,280 | 103,300 |
| 2018/11/02 | 5,250 | 5,250 | 5,100 | 5,140 | 121,600 |
| 2018/11/01 | 5,170 | 5,320 | 5,160 | 5,260 | 140,200 |
| 2018/10/31 | 5,120 | 5,240 | 5,060 | 5,200 | 125,000 |
| 2018/10/30 | 4,990 | 5,120 | 4,990 | 5,070 | 145,400 |
| 2018/10/29 | 5,050 | 5,150 | 5,040 | 5,050 | 61,600 |
| 2018/10/26 | 5,130 | 5,140 | 5,000 | 5,080 | 121,500 |
| 2018/10/25 | 5,250 | 5,260 | 5,140 | 5,160 | 100,500 |
| 2018/10/24 | 5,260 | 5,330 | 5,230 | 5,320 | 68,600 |
| 2018/10/23 | 5,440 | 5,440 | 5,280 | 5,290 | 53,000 |
| 2018/10/22 | 5,360 | 5,440 | 5,330 | 5,410 | 42,700 |
| 2018/10/19 | 5,330 | 5,380 | 5,330 | 5,380 | 73,100 |
| 2018/10/18 | 5,440 | 5,440 | 5,360 | 5,390 | 68,800 |
| 2018/10/17 | 5,210 | 5,420 | 5,200 | 5,380 | 141,200 |
| 2018/10/16 | 5,170 | 5,190 | 5,110 | 5,140 | 59,100 |
| 2018/10/15 | 5,190 | 5,260 | 5,170 | 5,170 | 101,100 |
| 2018/10/12 | 5,230 | 5,250 | 5,170 | 5,190 | 111,300 |
| 2018/10/11 | 5,280 | 5,280 | 5,170 | 5,200 | 100,000 |
| 2018/10/10 | 5,400 | 5,450 | 5,370 | 5,380 | 78,500 |
| 2018/10/09 | 5,440 | 5,450 | 5,360 | 5,400 | 135,500 |
| 2018/10/05 | 5,480 | 5,520 | 5,460 | 5,480 | 140,600 |
| 2018/10/04 | 5,430 | 5,460 | 5,380 | 5,420 | 100,900 |
| 2018/10/03 | 5,460 | 5,490 | 5,380 | 5,380 | 70,300 |
| 2018/10/02 | 5,480 | 5,500 | 5,430 | 5,460 | 118,100 |
| 2018/10/01 | 5,470 | 5,490 | 5,420 | 5,460 | 91,900 |
| 2018/09/28 | 5,500 | 5,520 | 5,440 | 5,480 | 79,500 |
| 2018/09/27 | 5,490 | 5,550 | 5,460 | 5,480 | 92,900 |
| 2018/09/26 | 5,420 | 5,480 | 5,320 | 5,470 | 150,200 |
| 2018/09/25 | 5,330 | 5,420 | 5,330 | 5,420 | 415,200 |
| 2018/09/21 | 5,290 | 5,350 | 5,270 | 5,280 | 210,900 |
| 2018/09/20 | 5,360 | 5,360 | 5,270 | 5,290 | 103,400 |
| 2018/09/19 | 5,300 | 5,340 | 5,250 | 5,310 | 129,000 |
| 2018/09/18 | 5,150 | 5,250 | 5,120 | 5,230 | 124,000 |
| 2018/09/14 | 5,130 | 5,160 | 5,090 | 5,110 | 98,700 |
| 2018/09/13 | 5,130 | 5,200 | 5,100 | 5,110 | 61,800 |
| 2018/09/12 | 5,080 | 5,140 | 5,060 | 5,120 | 76,000 |
| 2018/09/11 | 5,070 | 5,100 | 5,050 | 5,090 | 72,900 |
| 2018/09/10 | 5,100 | 5,140 | 5,050 | 5,050 | 95,400 |
| 2018/09/07 | 5,070 | 5,090 | 5,040 | 5,060 | 46,200 |
| 2018/09/06 | 5,090 | 5,120 | 5,080 | 5,080 | 73,200 |
| 2018/09/05 | 5,130 | 5,140 | 5,090 | 5,100 | 57,500 |
| 2018/09/04 | 5,130 | 5,190 | 5,070 | 5,150 | 125,500 |
| 2018/09/03 | 5,120 | 5,150 | 5,090 | 5,140 | 60,000 |
| 2018/08/31 | 5,090 | 5,170 | 5,090 | 5,140 | 77,500 |
| 2018/08/30 | 5,160 | 5,160 | 5,090 | 5,130 | 90,800 |
| 2018/08/29 | 5,130 | 5,130 | 5,070 | 5,110 | 77,300 |
| 2018/08/28 | 5,150 | 5,180 | 5,130 | 5,160 | 80,100 |
| 2018/08/27 | 5,060 | 5,140 | 5,020 | 5,120 | 105,000 |
| 2018/08/24 | 4,940 | 5,060 | 4,940 | 5,050 | 79,600 |
| 2018/08/23 | 4,905 | 4,965 | 4,905 | 4,955 | 81,100 |
| 2018/08/22 | 4,855 | 4,915 | 4,850 | 4,915 | 61,200 |
| 2018/08/21 | 4,915 | 4,930 | 4,865 | 4,875 | 84,300 |
| 2018/08/20 | 4,895 | 4,935 | 4,895 | 4,930 | 94,500 |
| 2018/08/17 | 4,925 | 4,925 | 4,885 | 4,915 | 84,000 |
| 2018/08/16 | 4,910 | 4,940 | 4,860 | 4,910 | 89,500 |
| 2018/08/15 | 4,895 | 4,960 | 4,885 | 4,910 | 117,900 |
| 2018/08/14 | 4,875 | 4,920 | 4,835 | 4,895 | 261,000 |
| 2018/08/13 | 5,000 | 5,010 | 4,885 | 4,905 | 103,400 |
| 2018/08/10 | 5,170 | 5,170 | 5,010 | 5,030 | 122,900 |
| 2018/08/09 | 5,200 | 5,220 | 5,160 | 5,170 | 50,700 |
| 2018/08/08 | 5,150 | 5,210 | 5,140 | 5,180 | 135,300 |
| 2018/08/07 | 5,310 | 5,320 | 5,190 | 5,250 | 87,900 |
| 2018/08/06 | 5,350 | 5,350 | 5,190 | 5,210 | 99,200 |
| 2018/08/03 | 5,330 | 5,330 | 5,220 | 5,260 | 69,900 |
| 2018/08/02 | 5,290 | 5,340 | 5,280 | 5,320 | 98,300 |
| 2018/08/01 | 5,250 | 5,260 | 5,120 | 5,260 | 154,700 |
| 2018/07/31 | 5,400 | 5,400 | 5,240 | 5,300 | 213,300 |
| 2018/07/30 | 5,280 | 5,390 | 5,280 | 5,370 | 59,300 |
| 2018/07/27 | 5,390 | 5,390 | 5,330 | 5,350 | 73,100 |
| 2018/07/26 | 5,380 | 5,390 | 5,330 | 5,390 | 72,400 |
| 2018/07/25 | 5,340 | 5,350 | 5,300 | 5,310 | 50,200 |
| 2018/07/24 | 5,390 | 5,390 | 5,320 | 5,330 | 58,800 |
| 2018/07/23 | 5,330 | 5,380 | 5,310 | 5,350 | 63,600 |
| 2018/07/20 | 5,320 | 5,380 | 5,290 | 5,350 | 83,600 |
| 2018/07/19 | 5,350 | 5,400 | 5,310 | 5,330 | 76,400 |
| 2018/07/18 | 5,380 | 5,390 | 5,320 | 5,340 | 45,900 |
| 2018/07/17 | 5,240 | 5,370 | 5,220 | 5,360 | 91,400 |
| 2018/07/13 | 5,250 | 5,270 | 5,210 | 5,250 | 73,900 |
| 2018/07/12 | 5,260 | 5,290 | 5,220 | 5,250 | 83,000 |
| 2018/07/11 | 5,270 | 5,290 | 5,210 | 5,240 | 105,500 |
| 2018/07/10 | 5,350 | 5,350 | 5,270 | 5,290 | 107,500 |
| 2018/07/09 | 5,370 | 5,420 | 5,300 | 5,360 | 108,400 |
| 2018/07/06 | 5,200 | 5,290 | 5,200 | 5,270 | 102,500 |
| 2018/07/05 | 5,200 | 5,230 | 5,170 | 5,200 | 100,000 |
| 2018/07/04 | 5,110 | 5,230 | 5,100 | 5,200 | 75,300 |
| 2018/07/03 | 5,170 | 5,210 | 5,100 | 5,150 | 75,500 |
| 2018/07/02 | 5,310 | 5,310 | 5,170 | 5,190 | 100,200 |
| 2018/06/29 | 5,320 | 5,390 | 5,290 | 5,350 | 105,400 |
| 2018/06/28 | 5,340 | 5,340 | 5,230 | 5,320 | 133,200 |
| 2018/06/27 | 5,320 | 5,390 | 5,300 | 5,380 | 96,900 |
| 2018/06/26 | 5,260 | 5,330 | 5,210 | 5,320 | 130,600 |
| 2018/06/25 | 5,210 | 5,280 | 5,180 | 5,270 | 169,400 |
| 2018/06/22 | 5,080 | 5,230 | 5,080 | 5,180 | 164,700 |
| 2018/06/21 | 5,080 | 5,130 | 5,070 | 5,090 | 107,800 |
| 2018/06/20 | 5,100 | 5,150 | 5,080 | 5,110 | 67,100 |
| 2018/06/19 | 5,100 | 5,140 | 5,080 | 5,090 | 78,700 |
| 2018/06/18 | 5,170 | 5,200 | 5,140 | 5,160 | 85,700 |
| 2018/06/15 | 5,270 | 5,290 | 5,150 | 5,160 | 107,900 |
| 2018/06/14 | 5,250 | 5,260 | 5,160 | 5,200 | 90,600 |
| 2018/06/13 | 5,180 | 5,270 | 5,180 | 5,250 | 103,700 |
| 2018/06/12 | 5,180 | 5,250 | 5,140 | 5,170 | 114,200 |
| 2018/06/11 | 5,130 | 5,160 | 5,090 | 5,140 | 69,900 |
| 2018/06/08 | 5,120 | 5,190 | 5,100 | 5,120 | 128,600 |
| 2018/06/07 | 5,140 | 5,140 | 5,080 | 5,110 | 66,900 |
| 2018/06/06 | 5,110 | 5,160 | 5,080 | 5,140 | 105,200 |
| 2018/06/05 | 5,070 | 5,100 | 5,050 | 5,080 | 95,000 |
| 2018/06/04 | 5,070 | 5,140 | 5,030 | 5,070 | 141,400 |
| 2018/06/01 | 5,090 | 5,200 | 5,030 | 5,050 | 164,200 |
| 2018/05/31 | 5,180 | 5,180 | 5,060 | 5,080 | 236,000 |
| 2018/05/30 | 5,210 | 5,250 | 5,120 | 5,150 | 101,000 |
| 2018/05/29 | 5,230 | 5,240 | 5,170 | 5,210 | 64,200 |
| 2018/05/28 | 5,330 | 5,330 | 5,210 | 5,230 | 81,500 |
| 2018/05/25 | 5,380 | 5,380 | 5,330 | 5,340 | 63,000 |
| 2018/05/24 | 5,350 | 5,380 | 5,320 | 5,370 | 90,900 |
| 2018/05/23 | 5,260 | 5,330 | 5,260 | 5,320 | 103,400 |
| 2018/05/22 | 5,240 | 5,270 | 5,180 | 5,250 | 83,300 |
| 2018/05/21 | 5,180 | 5,250 | 5,180 | 5,220 | 79,700 |
| 2018/05/18 | 5,140 | 5,160 | 5,100 | 5,150 | 141,700 |
| 2018/05/17 | 5,220 | 5,270 | 5,070 | 5,100 | 259,000 |
| 2018/05/16 | 5,250 | 5,350 | 5,180 | 5,220 | 265,000 |
| 2018/05/15 | 5,500 | 5,500 | 5,250 | 5,270 | 377,900 |
| 2018/05/14 | 5,800 | 5,800 | 5,680 | 5,700 | 82,300 |
| 2018/05/11 | 5,740 | 5,780 | 5,700 | 5,760 | 76,300 |
| 2018/05/10 | 5,870 | 5,890 | 5,730 | 5,760 | 107,000 |
| 2018/05/09 | 5,820 | 5,940 | 5,820 | 5,860 | 117,200 |
| 2018/05/08 | 5,790 | 5,840 | 5,760 | 5,820 | 84,500 |
| 2018/05/07 | 5,730 | 5,820 | 5,730 | 5,790 | 72,200 |
| 2018/05/02 | 5,750 | 5,780 | 5,730 | 5,760 | 57,200 |
| 2018/05/01 | 5,700 | 5,760 | 5,640 | 5,720 | 116,300 |
| 2018/04/27 | 5,710 | 5,760 | 5,670 | 5,750 | 64,200 |
| 2018/04/26 | 5,650 | 5,670 | 5,600 | 5,630 | 97,900 |
| 2018/04/25 | 5,630 | 5,770 | 5,620 | 5,700 | 102,800 |
| 2018/04/24 | 5,660 | 5,660 | 5,580 | 5,630 | 54,800 |
| 2018/04/23 | 5,600 | 5,610 | 5,560 | 5,580 | 39,800 |
| 2018/04/20 | 5,580 | 5,660 | 5,580 | 5,610 | 46,900 |
| 2018/04/19 | 5,660 | 5,660 | 5,590 | 5,610 | 46,600 |
| 2018/04/18 | 5,590 | 5,700 | 5,590 | 5,640 | 62,000 |
| 2018/04/17 | 5,550 | 5,640 | 5,550 | 5,580 | 74,700 |
| 2018/04/16 | 5,500 | 5,600 | 5,500 | 5,590 | 45,200 |
| 2018/04/13 | 5,590 | 5,600 | 5,480 | 5,540 | 72,400 |
| 2018/04/12 | 5,600 | 5,650 | 5,560 | 5,580 | 69,700 |
| 2018/04/11 | 5,670 | 5,670 | 5,520 | 5,580 | 124,100 |
| 2018/04/10 | 5,680 | 5,830 | 5,680 | 5,700 | 108,500 |
| 2018/04/09 | 5,710 | 5,740 | 5,660 | 5,710 | 48,500 |
| 2018/04/06 | 5,790 | 5,790 | 5,710 | 5,710 | 97,000 |
| 2018/04/05 | 5,790 | 5,840 | 5,740 | 5,810 | 110,100 |
| 2018/04/04 | 5,620 | 5,770 | 5,610 | 5,730 | 97,600 |
| 2018/04/03 | 5,520 | 5,640 | 5,510 | 5,600 | 110,900 |
| 2018/04/02 | 5,610 | 5,630 | 5,570 | 5,600 | 54,800 |
| 2018/03/30 | 5,560 | 5,650 | 5,530 | 5,640 | 97,500 |
| 2018/03/29 | 5,540 | 5,610 | 5,490 | 5,550 | 109,600 |
| 2018/03/28 | 5,540 | 5,560 | 5,470 | 5,550 | 135,000 |
| 2018/03/27 | 5,550 | 5,610 | 5,550 | 5,610 | 216,000 |
| 2018/03/26 | 5,470 | 5,490 | 5,400 | 5,490 | 167,200 |
| 2018/03/23 | 5,660 | 5,660 | 5,480 | 5,510 | 156,100 |
| 2018/03/22 | 5,680 | 5,710 | 5,650 | 5,690 | 135,900 |
| 2018/03/20 | 5,690 | 5,690 | 5,620 | 5,670 | 112,600 |
| 2018/03/19 | 5,770 | 5,770 | 5,610 | 5,690 | 80,000 |
| 2018/03/16 | 5,690 | 5,780 | 5,640 | 5,780 | 144,500 |
| 2018/03/15 | 5,660 | 5,730 | 5,600 | 5,690 | 75,400 |
| 2018/03/14 | 5,610 | 5,670 | 5,590 | 5,660 | 92,700 |
| 2018/03/13 | 5,650 | 5,650 | 5,580 | 5,650 | 100,600 |
| 2018/03/12 | 5,720 | 5,740 | 5,630 | 5,660 | 61,100 |
| 2018/03/09 | 5,700 | 5,730 | 5,640 | 5,670 | 134,100 |
| 2018/03/08 | 5,710 | 5,720 | 5,630 | 5,680 | 96,000 |
| 2018/03/07 | 5,590 | 5,710 | 5,590 | 5,690 | 108,200 |
| 2018/03/06 | 5,630 | 5,700 | 5,620 | 5,640 | 81,700 |
| 2018/03/05 | 5,490 | 5,650 | 5,480 | 5,620 | 103,300 |
| 2018/03/02 | 5,460 | 5,560 | 5,460 | 5,520 | 75,000 |
| 2018/03/01 | 5,600 | 5,610 | 5,550 | 5,560 | 65,400 |
| 2018/02/28 | 5,640 | 5,750 | 5,640 | 5,700 | 80,700 |
| 2018/02/27 | 5,700 | 5,710 | 5,620 | 5,640 | 54,200 |
| 2018/02/26 | 5,640 | 5,690 | 5,640 | 5,660 | 54,000 |
| 2018/02/23 | 5,580 | 5,610 | 5,520 | 5,590 | 61,000 |
| 2018/02/22 | 5,510 | 5,620 | 5,490 | 5,580 | 85,500 |
| 2018/02/21 | 5,530 | 5,580 | 5,510 | 5,530 | 50,300 |
| 2018/02/20 | 5,510 | 5,540 | 5,430 | 5,520 | 80,400 |
| 2018/02/19 | 5,420 | 5,530 | 5,410 | 5,520 | 63,600 |
| 2018/02/16 | 5,340 | 5,430 | 5,300 | 5,410 | 98,200 |
| 2018/02/15 | 5,340 | 5,390 | 5,270 | 5,350 | 95,100 |
| 2018/02/14 | 5,290 | 5,390 | 5,280 | 5,350 | 154,100 |
| 2018/02/13 | 5,420 | 5,450 | 5,270 | 5,330 | 241,400 |
| 2018/02/09 | 5,600 | 5,720 | 5,560 | 5,700 | 100,700 |
| 2018/02/08 | 5,740 | 5,770 | 5,690 | 5,730 | 96,300 |
| 2018/02/07 | 5,830 | 5,970 | 5,690 | 5,700 | 131,600 |
| 2018/02/06 | 5,720 | 5,740 | 5,620 | 5,720 | 154,600 |
| 2018/02/05 | 5,940 | 5,980 | 5,880 | 5,890 | 68,000 |
| 2018/02/02 | 5,950 | 6,050 | 5,920 | 6,030 | 72,400 |
| 2018/02/01 | 5,980 | 6,030 | 5,960 | 6,020 | 94,800 |
| 2018/01/31 | 5,930 | 5,970 | 5,920 | 5,940 | 96,800 |
| 2018/01/30 | 5,960 | 5,980 | 5,920 | 5,930 | 79,200 |
| 2018/01/29 | 6,000 | 6,010 | 5,950 | 5,960 | 50,900 |
| 2018/01/26 | 5,960 | 6,020 | 5,930 | 6,000 | 112,300 |
| 2018/01/25 | 5,880 | 5,950 | 5,850 | 5,920 | 64,400 |
| 2018/01/24 | 5,880 | 5,930 | 5,850 | 5,900 | 48,900 |
| 2018/01/23 | 5,920 | 5,950 | 5,870 | 5,910 | 66,200 |
| 2018/01/22 | 5,920 | 5,930 | 5,860 | 5,920 | 70,200 |
| 2018/01/19 | 5,960 | 6,010 | 5,900 | 5,930 | 76,100 |
| 2018/01/18 | 6,040 | 6,060 | 5,940 | 5,950 | 84,700 |
| 2018/01/17 | 6,050 | 6,070 | 5,980 | 6,040 | 98,800 |
| 2018/01/16 | 5,950 | 5,990 | 5,930 | 5,950 | 53,100 |
| 2018/01/15 | 6,000 | 6,040 | 5,940 | 5,960 | 87,100 |
| 2018/01/12 | 5,950 | 5,960 | 5,850 | 5,910 | 85,600 |
| 2018/01/11 | 5,880 | 5,980 | 5,880 | 5,960 | 145,300 |
| 2018/01/10 | 5,900 | 5,910 | 5,810 | 5,880 | 134,000 |
| 2018/01/09 | 5,840 | 5,870 | 5,780 | 5,810 | 165,900 |
| 2018/01/05 | 5,730 | 5,800 | 5,720 | 5,780 | 105,100 |
| 2018/01/04 | 5,610 | 5,710 | 5,600 | 5,700 | 87,500 |