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 |
|---|---|---|---|---|---|
| 2019/12/30 | 5,720 | 5,750 | 5,670 | 5,730 | 66,900 |
| 2019/12/27 | 5,730 | 5,820 | 5,720 | 5,780 | 65,200 |
| 2019/12/26 | 5,740 | 5,780 | 5,690 | 5,730 | 59,900 |
| 2019/12/25 | 5,760 | 5,800 | 5,730 | 5,750 | 81,200 |
| 2019/12/24 | 5,710 | 5,770 | 5,700 | 5,740 | 85,400 |
| 2019/12/23 | 5,720 | 5,760 | 5,710 | 5,710 | 104,000 |
| 2019/12/20 | 5,580 | 5,700 | 5,580 | 5,680 | 168,800 |
| 2019/12/19 | 5,450 | 5,500 | 5,450 | 5,500 | 61,600 |
| 2019/12/18 | 5,460 | 5,470 | 5,420 | 5,460 | 49,200 |
| 2019/12/17 | 5,470 | 5,470 | 5,390 | 5,460 | 104,700 |
| 2019/12/16 | 5,500 | 5,520 | 5,430 | 5,440 | 66,200 |
| 2019/12/13 | 5,560 | 5,600 | 5,480 | 5,520 | 183,900 |
| 2019/12/12 | 5,500 | 5,510 | 5,450 | 5,470 | 132,400 |
| 2019/12/11 | 5,470 | 5,480 | 5,430 | 5,450 | 74,600 |
| 2019/12/10 | 5,520 | 5,550 | 5,490 | 5,510 | 81,100 |
| 2019/12/09 | 5,500 | 5,530 | 5,470 | 5,530 | 71,500 |
| 2019/12/06 | 5,450 | 5,480 | 5,430 | 5,460 | 72,800 |
| 2019/12/05 | 5,430 | 5,500 | 5,400 | 5,450 | 109,000 |
| 2019/12/04 | 5,370 | 5,410 | 5,310 | 5,400 | 104,300 |
| 2019/12/03 | 5,390 | 5,390 | 5,340 | 5,390 | 58,400 |
| 2019/12/02 | 5,410 | 5,460 | 5,390 | 5,420 | 90,700 |
| 2019/11/29 | 5,450 | 5,470 | 5,400 | 5,420 | 60,200 |
| 2019/11/28 | 5,540 | 5,540 | 5,400 | 5,450 | 97,500 |
| 2019/11/27 | 5,520 | 5,590 | 5,490 | 5,520 | 111,500 |
| 2019/11/26 | 5,500 | 5,510 | 5,470 | 5,510 | 90,700 |
| 2019/11/25 | 5,480 | 5,540 | 5,470 | 5,510 | 66,700 |
| 2019/11/22 | 5,380 | 5,460 | 5,360 | 5,440 | 97,600 |
| 2019/11/21 | 5,420 | 5,420 | 5,320 | 5,390 | 96,200 |
| 2019/11/20 | 5,410 | 5,480 | 5,390 | 5,450 | 76,400 |
| 2019/11/19 | 5,370 | 5,480 | 5,370 | 5,460 | 64,600 |
| 2019/11/18 | 5,440 | 5,450 | 5,380 | 5,400 | 60,900 |
| 2019/11/15 | 5,390 | 5,490 | 5,360 | 5,480 | 138,800 |
| 2019/11/14 | 5,440 | 5,450 | 5,320 | 5,370 | 106,100 |
| 2019/11/13 | 5,440 | 5,450 | 5,400 | 5,430 | 103,900 |
| 2019/11/12 | 5,400 | 5,450 | 5,310 | 5,440 | 153,800 |
| 2019/11/11 | 5,420 | 5,590 | 5,410 | 5,430 | 167,000 |
| 2019/11/08 | 5,270 | 5,270 | 5,140 | 5,160 | 114,200 |
| 2019/11/07 | 5,180 | 5,210 | 5,130 | 5,180 | 70,400 |
| 2019/11/06 | 5,230 | 5,240 | 5,140 | 5,180 | 59,900 |
| 2019/11/05 | 5,180 | 5,210 | 5,150 | 5,190 | 79,300 |
| 2019/11/01 | 5,130 | 5,180 | 5,130 | 5,180 | 45,800 |
| 2019/10/31 | 5,200 | 5,220 | 5,150 | 5,160 | 52,700 |
| 2019/10/30 | 5,120 | 5,210 | 5,120 | 5,200 | 90,700 |
| 2019/10/29 | 5,120 | 5,180 | 5,110 | 5,140 | 76,000 |
| 2019/10/28 | 5,120 | 5,120 | 5,060 | 5,080 | 41,700 |
| 2019/10/25 | 5,130 | 5,130 | 5,080 | 5,120 | 74,400 |
| 2019/10/24 | 5,160 | 5,170 | 5,080 | 5,110 | 47,600 |
| 2019/10/23 | 5,020 | 5,130 | 5,010 | 5,110 | 94,500 |
| 2019/10/21 | 5,060 | 5,110 | 5,060 | 5,060 | 45,800 |
| 2019/10/18 | 5,100 | 5,140 | 5,030 | 5,040 | 46,800 |
| 2019/10/17 | 5,120 | 5,150 | 5,090 | 5,120 | 60,400 |
| 2019/10/16 | 5,120 | 5,140 | 5,070 | 5,110 | 103,300 |
| 2019/10/15 | 5,110 | 5,110 | 5,030 | 5,090 | 90,700 |
| 2019/10/11 | 5,090 | 5,100 | 5,040 | 5,070 | 90,200 |
| 2019/10/10 | 5,090 | 5,110 | 5,000 | 5,060 | 140,100 |
| 2019/10/09 | 4,940 | 5,030 | 4,940 | 5,020 | 128,000 |
| 2019/10/08 | 4,945 | 4,990 | 4,925 | 4,980 | 126,700 |
| 2019/10/07 | 4,865 | 4,990 | 4,860 | 4,930 | 106,600 |
| 2019/10/04 | 4,815 | 4,875 | 4,770 | 4,855 | 102,700 |
| 2019/10/03 | 4,830 | 4,895 | 4,790 | 4,845 | 189,500 |
| 2019/10/02 | 4,925 | 4,930 | 4,870 | 4,900 | 153,300 |
| 2019/10/01 | 4,990 | 5,040 | 4,955 | 4,975 | 82,900 |
| 2019/09/30 | 5,070 | 5,090 | 4,955 | 4,990 | 127,400 |
| 2019/09/27 | 5,130 | 5,130 | 5,030 | 5,120 | 180,100 |
| 2019/09/26 | 5,180 | 5,190 | 5,090 | 5,110 | 441,500 |
| 2019/09/25 | 5,130 | 5,140 | 5,100 | 5,120 | 175,300 |
| 2019/09/24 | 5,050 | 5,100 | 5,040 | 5,090 | 212,200 |
| 2019/09/20 | 4,995 | 5,010 | 4,975 | 5,000 | 187,800 |
| 2019/09/19 | 4,970 | 5,040 | 4,960 | 5,000 | 124,400 |
| 2019/09/18 | 5,000 | 5,010 | 4,920 | 4,930 | 108,000 |
| 2019/09/17 | 4,935 | 4,965 | 4,915 | 4,960 | 182,500 |
| 2019/09/13 | 4,910 | 5,020 | 4,860 | 4,960 | 253,200 |
| 2019/09/12 | 4,890 | 4,925 | 4,875 | 4,875 | 122,300 |
| 2019/09/11 | 4,775 | 4,895 | 4,775 | 4,880 | 138,900 |
| 2019/09/10 | 4,805 | 4,820 | 4,755 | 4,785 | 109,200 |
| 2019/09/09 | 4,710 | 4,840 | 4,695 | 4,835 | 141,500 |
| 2019/09/06 | 4,670 | 4,710 | 4,650 | 4,680 | 58,300 |
| 2019/09/05 | 4,640 | 4,700 | 4,625 | 4,670 | 132,400 |
| 2019/09/04 | 4,650 | 4,650 | 4,625 | 4,640 | 55,900 |
| 2019/09/03 | 4,685 | 4,695 | 4,640 | 4,675 | 85,000 |
| 2019/09/02 | 4,760 | 4,770 | 4,700 | 4,700 | 63,100 |
| 2019/08/30 | 4,695 | 4,820 | 4,680 | 4,790 | 118,300 |
| 2019/08/29 | 4,630 | 4,670 | 4,595 | 4,670 | 91,000 |
| 2019/08/28 | 4,655 | 4,680 | 4,630 | 4,665 | 139,800 |
| 2019/08/27 | 4,700 | 4,750 | 4,670 | 4,710 | 89,300 |
| 2019/08/26 | 4,660 | 4,710 | 4,655 | 4,670 | 89,100 |
| 2019/08/23 | 4,755 | 4,775 | 4,720 | 4,760 | 84,500 |
| 2019/08/22 | 4,725 | 4,725 | 4,685 | 4,720 | 51,700 |
| 2019/08/21 | 4,695 | 4,720 | 4,660 | 4,705 | 96,600 |
| 2019/08/20 | 4,690 | 4,755 | 4,675 | 4,730 | 87,300 |
| 2019/08/19 | 4,660 | 4,680 | 4,605 | 4,660 | 114,900 |
| 2019/08/16 | 4,600 | 4,630 | 4,565 | 4,610 | 96,600 |
| 2019/08/15 | 4,620 | 4,675 | 4,605 | 4,615 | 72,600 |
| 2019/08/14 | 4,675 | 4,705 | 4,625 | 4,690 | 94,600 |
| 2019/08/13 | 4,605 | 4,665 | 4,600 | 4,660 | 122,100 |
| 2019/08/09 | 4,620 | 4,720 | 4,620 | 4,645 | 130,400 |
| 2019/08/08 | 4,670 | 4,670 | 4,595 | 4,620 | 133,400 |
| 2019/08/07 | 4,475 | 4,680 | 4,475 | 4,655 | 247,400 |
| 2019/08/06 | 4,640 | 4,645 | 4,350 | 4,495 | 320,100 |
| 2019/08/05 | 4,430 | 4,450 | 4,320 | 4,360 | 99,300 |
| 2019/08/02 | 4,465 | 4,480 | 4,390 | 4,420 | 132,000 |
| 2019/08/01 | 4,530 | 4,540 | 4,505 | 4,520 | 83,800 |
| 2019/07/31 | 4,550 | 4,555 | 4,505 | 4,515 | 145,900 |
| 2019/07/30 | 4,565 | 4,590 | 4,545 | 4,585 | 141,100 |
| 2019/07/29 | 4,635 | 4,665 | 4,605 | 4,630 | 83,500 |
| 2019/07/26 | 4,590 | 4,625 | 4,580 | 4,605 | 109,200 |
| 2019/07/25 | 4,695 | 4,695 | 4,605 | 4,625 | 90,200 |
| 2019/07/24 | 4,620 | 4,680 | 4,620 | 4,650 | 91,200 |
| 2019/07/23 | 4,640 | 4,640 | 4,590 | 4,610 | 137,000 |
| 2019/07/22 | 4,700 | 4,730 | 4,655 | 4,655 | 104,000 |
| 2019/07/19 | 4,700 | 4,735 | 4,660 | 4,725 | 137,500 |
| 2019/07/18 | 4,870 | 4,870 | 4,695 | 4,705 | 112,100 |
| 2019/07/17 | 4,835 | 4,900 | 4,825 | 4,885 | 134,000 |
| 2019/07/16 | 4,905 | 4,920 | 4,830 | 4,855 | 133,900 |
| 2019/07/12 | 4,990 | 4,990 | 4,955 | 4,970 | 123,800 |
| 2019/07/11 | 5,040 | 5,040 | 4,995 | 5,010 | 100,800 |
| 2019/07/10 | 4,990 | 5,060 | 4,985 | 4,995 | 154,900 |
| 2019/07/09 | 5,010 | 5,060 | 4,970 | 4,995 | 114,200 |
| 2019/07/08 | 5,140 | 5,140 | 4,960 | 5,010 | 123,700 |
| 2019/07/05 | 5,080 | 5,120 | 5,060 | 5,090 | 66,000 |
| 2019/07/04 | 5,040 | 5,080 | 5,040 | 5,050 | 52,900 |
| 2019/07/03 | 5,040 | 5,050 | 5,000 | 5,020 | 38,300 |
| 2019/07/02 | 5,020 | 5,080 | 5,010 | 5,050 | 55,800 |
| 2019/07/01 | 5,050 | 5,060 | 5,010 | 5,030 | 72,400 |
| 2019/06/28 | 4,985 | 5,040 | 4,980 | 5,010 | 78,000 |
| 2019/06/27 | 4,945 | 5,020 | 4,945 | 5,010 | 64,600 |
| 2019/06/26 | 5,020 | 5,050 | 4,965 | 4,965 | 68,800 |
| 2019/06/25 | 4,940 | 5,050 | 4,925 | 5,020 | 117,100 |
| 2019/06/24 | 5,010 | 5,010 | 4,940 | 4,970 | 58,100 |
| 2019/06/21 | 5,020 | 5,070 | 5,000 | 5,030 | 104,500 |
| 2019/06/20 | 4,995 | 5,050 | 4,985 | 5,050 | 57,500 |
| 2019/06/19 | 4,985 | 5,020 | 4,945 | 4,980 | 67,400 |
| 2019/06/18 | 5,020 | 5,020 | 4,940 | 4,955 | 100,300 |
| 2019/06/17 | 5,100 | 5,120 | 5,010 | 5,020 | 84,400 |
| 2019/06/14 | 5,140 | 5,160 | 5,080 | 5,160 | 86,100 |
| 2019/06/13 | 5,090 | 5,120 | 5,060 | 5,100 | 55,500 |
| 2019/06/12 | 5,090 | 5,130 | 5,070 | 5,110 | 55,000 |
| 2019/06/11 | 5,100 | 5,120 | 5,070 | 5,120 | 55,200 |
| 2019/06/10 | 5,140 | 5,170 | 5,120 | 5,140 | 55,200 |
| 2019/06/07 | 5,150 | 5,150 | 5,090 | 5,100 | 40,100 |
| 2019/06/06 | 5,080 | 5,190 | 5,080 | 5,150 | 68,900 |
| 2019/06/05 | 5,020 | 5,120 | 5,010 | 5,120 | 106,600 |
| 2019/06/04 | 4,930 | 4,945 | 4,880 | 4,915 | 46,700 |
| 2019/06/03 | 4,945 | 5,010 | 4,925 | 4,940 | 48,400 |
| 2019/05/31 | 4,930 | 5,020 | 4,895 | 4,995 | 102,800 |
| 2019/05/30 | 4,920 | 4,940 | 4,870 | 4,940 | 92,400 |
| 2019/05/29 | 5,030 | 5,050 | 4,965 | 4,980 | 106,700 |
| 2019/05/28 | 5,130 | 5,140 | 5,030 | 5,070 | 62,000 |
| 2019/05/27 | 5,090 | 5,120 | 5,070 | 5,110 | 29,600 |
| 2019/05/24 | 5,090 | 5,130 | 5,070 | 5,080 | 67,400 |
| 2019/05/23 | 5,020 | 5,160 | 5,020 | 5,130 | 85,300 |
| 2019/05/22 | 5,140 | 5,140 | 5,010 | 5,020 | 77,800 |
| 2019/05/21 | 5,130 | 5,170 | 5,120 | 5,140 | 41,600 |
| 2019/05/20 | 5,210 | 5,270 | 5,190 | 5,190 | 66,500 |
| 2019/05/17 | 5,240 | 5,270 | 5,230 | 5,250 | 44,000 |
| 2019/05/16 | 5,220 | 5,280 | 5,180 | 5,200 | 84,400 |
| 2019/05/15 | 5,240 | 5,240 | 5,180 | 5,200 | 59,200 |
| 2019/05/14 | 5,080 | 5,230 | 5,040 | 5,180 | 117,500 |
| 2019/05/13 | 5,340 | 5,420 | 5,310 | 5,340 | 100,600 |
| 2019/05/10 | 5,260 | 5,370 | 5,230 | 5,330 | 112,600 |
| 2019/05/09 | 5,340 | 5,340 | 5,200 | 5,210 | 131,500 |
| 2019/05/08 | 5,380 | 5,430 | 5,320 | 5,410 | 90,300 |
| 2019/05/07 | 5,420 | 5,490 | 5,390 | 5,400 | 86,700 |
| 2019/04/26 | 5,490 | 5,510 | 5,420 | 5,440 | 76,000 |
| 2019/04/25 | 5,460 | 5,480 | 5,400 | 5,470 | 53,400 |
| 2019/04/24 | 5,510 | 5,570 | 5,450 | 5,480 | 127,000 |
| 2019/04/23 | 5,400 | 5,450 | 5,400 | 5,450 | 45,800 |
| 2019/04/22 | 5,270 | 5,430 | 5,270 | 5,420 | 119,000 |
| 2019/04/19 | 5,430 | 5,480 | 5,380 | 5,460 | 106,800 |
| 2019/04/18 | 5,560 | 5,600 | 5,500 | 5,530 | 52,300 |
| 2019/04/17 | 5,560 | 5,660 | 5,560 | 5,640 | 75,100 |
| 2019/04/16 | 5,630 | 5,680 | 5,620 | 5,620 | 70,600 |
| 2019/04/15 | 5,750 | 5,770 | 5,700 | 5,710 | 66,300 |
| 2019/04/12 | 5,570 | 5,660 | 5,560 | 5,650 | 53,200 |
| 2019/04/11 | 5,620 | 5,640 | 5,580 | 5,600 | 49,200 |
| 2019/04/10 | 5,540 | 5,690 | 5,540 | 5,660 | 78,500 |
| 2019/04/09 | 5,550 | 5,630 | 5,510 | 5,610 | 100,500 |
| 2019/04/08 | 5,570 | 5,630 | 5,550 | 5,550 | 56,200 |
| 2019/04/05 | 5,580 | 5,650 | 5,570 | 5,590 | 74,100 |
| 2019/04/04 | 5,600 | 5,620 | 5,520 | 5,570 | 99,700 |
| 2019/04/03 | 5,690 | 5,690 | 5,500 | 5,540 | 160,300 |
| 2019/04/02 | 5,840 | 5,840 | 5,710 | 5,730 | 124,600 |
| 2019/04/01 | 5,940 | 5,980 | 5,800 | 5,820 | 191,200 |
| 2019/03/29 | 5,600 | 5,670 | 5,590 | 5,660 | 90,700 |
| 2019/03/28 | 5,610 | 5,610 | 5,540 | 5,580 | 72,500 |
| 2019/03/27 | 5,550 | 5,650 | 5,530 | 5,640 | 91,200 |
| 2019/03/26 | 5,470 | 5,620 | 5,470 | 5,610 | 254,500 |
| 2019/03/25 | 5,460 | 5,490 | 5,380 | 5,430 | 175,300 |
| 2019/03/22 | 5,630 | 5,640 | 5,560 | 5,620 | 86,700 |
| 2019/03/20 | 5,610 | 5,630 | 5,580 | 5,620 | 55,700 |
| 2019/03/19 | 5,620 | 5,630 | 5,560 | 5,610 | 94,900 |
| 2019/03/18 | 5,550 | 5,600 | 5,520 | 5,600 | 70,300 |
| 2019/03/15 | 5,490 | 5,530 | 5,450 | 5,510 | 97,700 |
| 2019/03/14 | 5,630 | 5,630 | 5,450 | 5,450 | 94,000 |
| 2019/03/13 | 5,530 | 5,640 | 5,530 | 5,640 | 95,600 |
| 2019/03/12 | 5,510 | 5,530 | 5,480 | 5,500 | 63,500 |
| 2019/03/11 | 5,470 | 5,490 | 5,420 | 5,470 | 56,700 |
| 2019/03/08 | 5,490 | 5,510 | 5,400 | 5,430 | 101,800 |
| 2019/03/07 | 5,570 | 5,590 | 5,520 | 5,530 | 158,600 |
| 2019/03/06 | 5,490 | 5,560 | 5,450 | 5,530 | 83,800 |
| 2019/03/05 | 5,440 | 5,480 | 5,420 | 5,480 | 66,100 |
| 2019/03/04 | 5,520 | 5,540 | 5,460 | 5,460 | 64,300 |
| 2019/03/01 | 5,500 | 5,510 | 5,440 | 5,440 | 54,300 |
| 2019/02/28 | 5,500 | 5,530 | 5,460 | 5,500 | 76,500 |
| 2019/02/27 | 5,500 | 5,520 | 5,450 | 5,460 | 75,000 |
| 2019/02/26 | 5,510 | 5,520 | 5,430 | 5,480 | 54,400 |
| 2019/02/25 | 5,480 | 5,510 | 5,450 | 5,490 | 46,600 |
| 2019/02/22 | 5,470 | 5,490 | 5,440 | 5,470 | 57,800 |
| 2019/02/21 | 5,540 | 5,560 | 5,460 | 5,470 | 93,500 |
| 2019/02/20 | 5,560 | 5,570 | 5,510 | 5,540 | 67,500 |
| 2019/02/19 | 5,500 | 5,590 | 5,500 | 5,570 | 69,500 |
| 2019/02/18 | 5,580 | 5,580 | 5,490 | 5,540 | 63,500 |
| 2019/02/15 | 5,510 | 5,510 | 5,470 | 5,500 | 61,800 |
| 2019/02/14 | 5,520 | 5,590 | 5,500 | 5,520 | 93,200 |
| 2019/02/13 | 5,350 | 5,520 | 5,340 | 5,500 | 115,900 |
| 2019/02/12 | 5,290 | 5,380 | 5,270 | 5,340 | 140,300 |
| 2019/02/08 | 5,260 | 5,260 | 5,190 | 5,200 | 111,400 |
| 2019/02/07 | 5,250 | 5,280 | 5,200 | 5,220 | 72,300 |
| 2019/02/06 | 5,320 | 5,330 | 5,270 | 5,310 | 59,000 |
| 2019/02/05 | 5,270 | 5,330 | 5,270 | 5,320 | 72,700 |
| 2019/02/04 | 5,200 | 5,280 | 5,200 | 5,270 | 60,500 |
| 2019/02/01 | 5,120 | 5,200 | 5,110 | 5,190 | 86,700 |
| 2019/01/31 | 5,120 | 5,160 | 5,100 | 5,140 | 64,600 |
| 2019/01/30 | 5,130 | 5,130 | 5,050 | 5,080 | 115,200 |
| 2019/01/29 | 5,150 | 5,170 | 5,110 | 5,150 | 78,900 |
| 2019/01/28 | 5,220 | 5,220 | 5,180 | 5,190 | 36,500 |
| 2019/01/25 | 5,230 | 5,260 | 5,220 | 5,240 | 65,800 |
| 2019/01/24 | 5,210 | 5,230 | 5,180 | 5,210 | 55,600 |
| 2019/01/23 | 5,320 | 5,330 | 5,210 | 5,210 | 97,100 |
| 2019/01/22 | 5,410 | 5,410 | 5,350 | 5,360 | 45,600 |
| 2019/01/21 | 5,440 | 5,440 | 5,370 | 5,380 | 62,900 |
| 2019/01/18 | 5,290 | 5,440 | 5,260 | 5,420 | 103,500 |
| 2019/01/17 | 5,420 | 5,430 | 5,270 | 5,310 | 216,700 |
| 2019/01/16 | 5,190 | 5,290 | 5,170 | 5,270 | 82,000 |
| 2019/01/15 | 5,150 | 5,200 | 5,120 | 5,190 | 99,600 |
| 2019/01/11 | 5,310 | 5,350 | 5,180 | 5,200 | 102,500 |
| 2019/01/10 | 5,210 | 5,290 | 5,200 | 5,270 | 95,600 |
| 2019/01/09 | 5,330 | 5,330 | 5,230 | 5,250 | 113,800 |
| 2019/01/08 | 5,370 | 5,380 | 5,290 | 5,330 | 99,100 |
| 2019/01/07 | 5,300 | 5,360 | 5,240 | 5,350 | 116,100 |
| 2019/01/04 | 5,100 | 5,220 | 5,100 | 5,210 | 109,300 |