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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,965 | 4,030 | 3,965 | 3,980 | 47,400 |
| 2022/12/29 | 3,975 | 3,975 | 3,935 | 3,965 | 43,000 |
| 2022/12/28 | 3,975 | 3,990 | 3,950 | 3,985 | 45,000 |
| 2022/12/27 | 4,020 | 4,070 | 4,000 | 4,000 | 43,300 |
| 2022/12/26 | 3,945 | 4,000 | 3,945 | 3,965 | 46,900 |
| 2022/12/23 | 3,990 | 4,025 | 3,935 | 3,935 | 96,800 |
| 2022/12/22 | 3,910 | 3,990 | 3,895 | 3,970 | 122,400 |
| 2022/12/21 | 3,885 | 3,930 | 3,850 | 3,880 | 88,700 |
| 2022/12/20 | 3,975 | 4,020 | 3,865 | 3,890 | 91,600 |
| 2022/12/19 | 3,970 | 4,000 | 3,950 | 3,975 | 69,600 |
| 2022/12/16 | 3,920 | 4,010 | 3,920 | 3,990 | 125,100 |
| 2022/12/15 | 3,945 | 3,985 | 3,940 | 3,940 | 59,400 |
| 2022/12/14 | 4,000 | 4,000 | 3,940 | 3,980 | 69,600 |
| 2022/12/13 | 3,975 | 4,035 | 3,960 | 4,010 | 90,800 |
| 2022/12/12 | 3,945 | 3,965 | 3,905 | 3,950 | 64,300 |
| 2022/12/09 | 3,950 | 3,980 | 3,935 | 3,940 | 69,300 |
| 2022/12/08 | 3,940 | 3,950 | 3,895 | 3,945 | 72,500 |
| 2022/12/07 | 3,875 | 3,945 | 3,860 | 3,935 | 72,000 |
| 2022/12/06 | 3,900 | 3,920 | 3,875 | 3,900 | 103,300 |
| 2022/12/05 | 3,980 | 3,980 | 3,890 | 3,935 | 97,500 |
| 2022/12/02 | 4,010 | 4,010 | 3,955 | 3,980 | 103,100 |
| 2022/12/01 | 4,110 | 4,110 | 4,045 | 4,045 | 98,800 |
| 2022/11/30 | 4,120 | 4,130 | 4,075 | 4,090 | 56,600 |
| 2022/11/29 | 4,085 | 4,145 | 4,065 | 4,145 | 54,100 |
| 2022/11/28 | 4,240 | 4,255 | 4,095 | 4,110 | 94,600 |
| 2022/11/25 | 4,230 | 4,260 | 4,195 | 4,215 | 56,800 |
| 2022/11/24 | 4,195 | 4,225 | 4,180 | 4,180 | 91,400 |
| 2022/11/22 | 4,045 | 4,110 | 4,045 | 4,090 | 67,000 |
| 2022/11/21 | 4,035 | 4,040 | 4,005 | 4,010 | 50,200 |
| 2022/11/18 | 4,050 | 4,070 | 4,010 | 4,010 | 78,500 |
| 2022/11/17 | 3,970 | 4,065 | 3,970 | 4,045 | 88,500 |
| 2022/11/16 | 3,915 | 3,965 | 3,865 | 3,950 | 88,000 |
| 2022/11/15 | 3,950 | 3,950 | 3,880 | 3,905 | 116,800 |
| 2022/11/14 | 4,060 | 4,060 | 3,910 | 3,930 | 103,200 |
| 2022/11/11 | 4,110 | 4,165 | 4,035 | 4,075 | 101,100 |
| 2022/11/10 | 4,100 | 4,130 | 4,005 | 4,060 | 170,600 |
| 2022/11/09 | 4,230 | 4,245 | 4,090 | 4,105 | 94,400 |
| 2022/11/08 | 4,235 | 4,265 | 4,225 | 4,230 | 61,800 |
| 2022/11/07 | 4,215 | 4,235 | 4,165 | 4,200 | 95,100 |
| 2022/11/04 | 4,320 | 4,345 | 4,230 | 4,240 | 100,400 |
| 2022/11/02 | 4,350 | 4,415 | 4,340 | 4,350 | 102,500 |
| 2022/11/01 | 4,270 | 4,345 | 4,265 | 4,340 | 72,600 |
| 2022/10/31 | 4,245 | 4,270 | 4,210 | 4,270 | 108,400 |
| 2022/10/28 | 4,145 | 4,225 | 4,145 | 4,180 | 184,400 |
| 2022/10/27 | 4,185 | 4,210 | 4,175 | 4,190 | 54,100 |
| 2022/10/26 | 4,260 | 4,265 | 4,185 | 4,210 | 74,500 |
| 2022/10/25 | 4,170 | 4,220 | 4,140 | 4,215 | 77,400 |
| 2022/10/24 | 4,265 | 4,265 | 4,145 | 4,160 | 73,700 |
| 2022/10/21 | 4,240 | 4,265 | 4,220 | 4,225 | 57,300 |
| 2022/10/20 | 4,215 | 4,250 | 4,205 | 4,240 | 63,700 |
| 2022/10/19 | 4,225 | 4,280 | 4,215 | 4,255 | 59,100 |
| 2022/10/18 | 4,220 | 4,260 | 4,195 | 4,235 | 75,400 |
| 2022/10/17 | 4,150 | 4,235 | 4,150 | 4,180 | 61,100 |
| 2022/10/14 | 4,160 | 4,225 | 4,120 | 4,200 | 84,200 |
| 2022/10/13 | 4,120 | 4,140 | 4,075 | 4,105 | 61,900 |
| 2022/10/12 | 4,070 | 4,140 | 4,070 | 4,120 | 56,800 |
| 2022/10/11 | 4,115 | 4,165 | 4,040 | 4,080 | 93,500 |
| 2022/10/07 | 4,115 | 4,215 | 4,100 | 4,175 | 61,200 |
| 2022/10/06 | 4,185 | 4,220 | 4,165 | 4,170 | 79,700 |
| 2022/10/05 | 4,225 | 4,235 | 4,145 | 4,150 | 71,600 |
| 2022/10/04 | 4,135 | 4,220 | 4,105 | 4,200 | 154,400 |
| 2022/10/03 | 4,020 | 4,030 | 3,915 | 4,015 | 123,400 |
| 2022/09/30 | 4,130 | 4,160 | 4,055 | 4,070 | 94,600 |
| 2022/09/29 | 4,070 | 4,170 | 4,045 | 4,165 | 275,600 |
| 2022/09/28 | 4,070 | 4,075 | 3,960 | 4,015 | 373,500 |
| 2022/09/27 | 4,050 | 4,120 | 4,025 | 4,110 | 224,600 |
| 2022/09/26 | 4,045 | 4,105 | 4,025 | 4,070 | 242,400 |
| 2022/09/22 | 4,165 | 4,165 | 4,100 | 4,115 | 172,400 |
| 2022/09/21 | 4,100 | 4,180 | 4,095 | 4,140 | 171,400 |
| 2022/09/20 | 4,100 | 4,150 | 4,055 | 4,150 | 139,600 |
| 2022/09/16 | 4,050 | 4,085 | 4,030 | 4,050 | 262,000 |
| 2022/09/15 | 4,000 | 4,035 | 4,000 | 4,035 | 89,200 |
| 2022/09/14 | 3,990 | 4,020 | 3,985 | 3,990 | 94,100 |
| 2022/09/13 | 4,060 | 4,100 | 4,035 | 4,100 | 62,100 |
| 2022/09/12 | 4,060 | 4,100 | 4,025 | 4,030 | 95,900 |
| 2022/09/09 | 3,990 | 4,045 | 3,975 | 4,045 | 174,100 |
| 2022/09/08 | 3,970 | 4,015 | 3,965 | 3,990 | 117,000 |
| 2022/09/07 | 3,870 | 3,920 | 3,865 | 3,915 | 95,500 |
| 2022/09/06 | 3,970 | 3,985 | 3,900 | 3,905 | 55,200 |
| 2022/09/05 | 3,955 | 3,965 | 3,930 | 3,940 | 58,900 |
| 2022/09/02 | 3,965 | 3,990 | 3,945 | 3,970 | 150,100 |
| 2022/09/01 | 4,000 | 4,045 | 3,960 | 3,965 | 142,600 |
| 2022/08/31 | 3,995 | 4,075 | 3,990 | 4,075 | 99,500 |
| 2022/08/30 | 3,975 | 4,050 | 3,970 | 4,050 | 142,200 |
| 2022/08/29 | 3,905 | 3,955 | 3,875 | 3,935 | 90,600 |
| 2022/08/26 | 4,000 | 4,015 | 3,985 | 3,990 | 50,800 |
| 2022/08/25 | 4,020 | 4,030 | 3,995 | 4,000 | 36,800 |
| 2022/08/24 | 4,020 | 4,035 | 3,990 | 4,000 | 47,300 |
| 2022/08/23 | 3,985 | 4,050 | 3,970 | 4,040 | 47,500 |
| 2022/08/22 | 3,965 | 4,015 | 3,965 | 4,000 | 40,400 |
| 2022/08/19 | 4,000 | 4,040 | 3,980 | 4,030 | 74,400 |
| 2022/08/18 | 4,065 | 4,115 | 4,005 | 4,015 | 78,600 |
| 2022/08/17 | 4,125 | 4,165 | 4,090 | 4,135 | 90,700 |
| 2022/08/16 | 4,050 | 4,110 | 4,050 | 4,110 | 70,500 |
| 2022/08/15 | 4,050 | 4,095 | 4,025 | 4,080 | 70,400 |
| 2022/08/12 | 4,020 | 4,105 | 4,010 | 4,075 | 118,100 |
| 2022/08/10 | 3,970 | 4,055 | 3,965 | 4,005 | 104,600 |
| 2022/08/09 | 4,075 | 4,105 | 3,915 | 3,960 | 220,500 |
| 2022/08/08 | 3,895 | 3,930 | 3,845 | 3,915 | 111,600 |
| 2022/08/05 | 3,800 | 3,885 | 3,800 | 3,880 | 60,700 |
| 2022/08/04 | 3,835 | 3,865 | 3,805 | 3,850 | 54,800 |
| 2022/08/03 | 3,855 | 3,895 | 3,810 | 3,845 | 58,600 |
| 2022/08/02 | 3,860 | 3,870 | 3,785 | 3,800 | 61,400 |
| 2022/08/01 | 3,735 | 3,865 | 3,730 | 3,865 | 92,000 |
| 2022/07/29 | 3,780 | 3,790 | 3,735 | 3,760 | 66,100 |
| 2022/07/28 | 3,755 | 3,775 | 3,720 | 3,760 | 89,900 |
| 2022/07/27 | 3,730 | 3,765 | 3,700 | 3,755 | 68,300 |
| 2022/07/26 | 3,825 | 3,840 | 3,785 | 3,790 | 41,100 |
| 2022/07/25 | 3,820 | 3,840 | 3,775 | 3,810 | 66,800 |
| 2022/07/22 | 3,805 | 3,825 | 3,760 | 3,825 | 59,600 |
| 2022/07/21 | 3,765 | 3,830 | 3,760 | 3,820 | 52,900 |
| 2022/07/20 | 3,695 | 3,775 | 3,680 | 3,765 | 90,900 |
| 2022/07/19 | 3,710 | 3,710 | 3,645 | 3,660 | 52,300 |
| 2022/07/15 | 3,700 | 3,725 | 3,655 | 3,675 | 68,700 |
| 2022/07/14 | 3,720 | 3,720 | 3,655 | 3,705 | 62,000 |
| 2022/07/13 | 3,685 | 3,700 | 3,645 | 3,700 | 77,000 |
| 2022/07/12 | 3,800 | 3,800 | 3,625 | 3,645 | 127,100 |
| 2022/07/11 | 3,720 | 3,805 | 3,710 | 3,780 | 90,400 |
| 2022/07/08 | 3,705 | 3,740 | 3,660 | 3,670 | 153,600 |
| 2022/07/07 | 3,750 | 3,760 | 3,565 | 3,660 | 188,300 |
| 2022/07/06 | 3,860 | 3,870 | 3,725 | 3,730 | 110,700 |
| 2022/07/05 | 3,900 | 3,935 | 3,880 | 3,905 | 74,800 |
| 2022/07/04 | 3,905 | 3,930 | 3,845 | 3,890 | 70,300 |
| 2022/07/01 | 3,945 | 3,965 | 3,810 | 3,845 | 97,900 |
| 2022/06/30 | 3,975 | 4,005 | 3,940 | 3,950 | 131,100 |
| 2022/06/29 | 3,845 | 3,965 | 3,830 | 3,935 | 163,400 |
| 2022/06/28 | 3,810 | 3,860 | 3,785 | 3,860 | 57,600 |
| 2022/06/27 | 3,795 | 3,825 | 3,730 | 3,820 | 75,800 |
| 2022/06/24 | 3,795 | 3,795 | 3,730 | 3,775 | 53,300 |
| 2022/06/23 | 3,750 | 3,825 | 3,750 | 3,765 | 65,100 |
| 2022/06/22 | 3,795 | 3,800 | 3,745 | 3,745 | 56,500 |
| 2022/06/21 | 3,700 | 3,780 | 3,700 | 3,770 | 67,000 |
| 2022/06/20 | 3,700 | 3,715 | 3,620 | 3,655 | 68,100 |
| 2022/06/17 | 3,690 | 3,730 | 3,670 | 3,705 | 98,300 |
| 2022/06/16 | 3,815 | 3,880 | 3,785 | 3,800 | 86,900 |
| 2022/06/15 | 3,825 | 3,840 | 3,725 | 3,725 | 83,300 |
| 2022/06/14 | 3,900 | 3,905 | 3,815 | 3,860 | 87,600 |
| 2022/06/13 | 3,910 | 3,980 | 3,890 | 3,965 | 59,700 |
| 2022/06/10 | 3,950 | 4,015 | 3,940 | 4,000 | 75,600 |
| 2022/06/09 | 3,995 | 4,030 | 3,985 | 3,995 | 53,200 |
| 2022/06/08 | 3,955 | 4,010 | 3,950 | 4,000 | 61,700 |
| 2022/06/07 | 4,005 | 4,005 | 3,960 | 3,965 | 51,000 |
| 2022/06/06 | 3,930 | 4,010 | 3,930 | 4,000 | 59,500 |
| 2022/06/03 | 4,000 | 4,000 | 3,950 | 3,995 | 51,700 |
| 2022/06/02 | 3,995 | 4,000 | 3,915 | 3,990 | 83,500 |
| 2022/06/01 | 3,980 | 4,060 | 3,980 | 4,010 | 58,300 |
| 2022/05/31 | 4,000 | 4,040 | 3,960 | 3,985 | 141,100 |
| 2022/05/30 | 4,050 | 4,105 | 4,005 | 4,030 | 222,500 |
| 2022/05/27 | 3,950 | 4,040 | 3,940 | 3,995 | 143,600 |
| 2022/05/26 | 3,830 | 3,955 | 3,805 | 3,925 | 161,200 |
| 2022/05/25 | 3,775 | 3,830 | 3,740 | 3,800 | 84,600 |
| 2022/05/24 | 3,830 | 3,830 | 3,760 | 3,765 | 105,000 |
| 2022/05/23 | 3,805 | 3,830 | 3,770 | 3,830 | 104,500 |
| 2022/05/20 | 3,610 | 3,755 | 3,600 | 3,755 | 97,600 |
| 2022/05/19 | 3,615 | 3,660 | 3,610 | 3,650 | 59,000 |
| 2022/05/18 | 3,750 | 3,770 | 3,620 | 3,685 | 111,000 |
| 2022/05/17 | 3,750 | 3,800 | 3,735 | 3,750 | 50,100 |
| 2022/05/16 | 3,900 | 3,905 | 3,700 | 3,755 | 94,300 |
| 2022/05/13 | 3,620 | 3,830 | 3,620 | 3,830 | 230,800 |
| 2022/05/12 | 3,595 | 3,595 | 3,460 | 3,500 | 92,000 |
| 2022/05/11 | 3,575 | 3,615 | 3,485 | 3,535 | 101,800 |
| 2022/05/10 | 3,545 | 3,590 | 3,495 | 3,575 | 78,800 |
| 2022/05/09 | 3,600 | 3,615 | 3,555 | 3,580 | 69,300 |
| 2022/05/06 | 3,640 | 3,665 | 3,580 | 3,655 | 86,600 |
| 2022/05/02 | 3,565 | 3,610 | 3,540 | 3,595 | 70,000 |
| 2022/04/28 | 3,485 | 3,560 | 3,465 | 3,550 | 66,700 |
| 2022/04/27 | 3,415 | 3,520 | 3,410 | 3,495 | 139,100 |
| 2022/04/26 | 3,535 | 3,535 | 3,455 | 3,465 | 62,200 |
| 2022/04/25 | 3,500 | 3,560 | 3,485 | 3,515 | 89,000 |
| 2022/04/22 | 3,475 | 3,580 | 3,475 | 3,555 | 78,900 |
| 2022/04/21 | 3,455 | 3,550 | 3,455 | 3,545 | 79,400 |
| 2022/04/20 | 3,460 | 3,505 | 3,430 | 3,435 | 59,300 |
| 2022/04/19 | 3,405 | 3,430 | 3,365 | 3,410 | 39,900 |
| 2022/04/18 | 3,390 | 3,455 | 3,375 | 3,425 | 62,700 |
| 2022/04/15 | 3,385 | 3,480 | 3,380 | 3,425 | 54,300 |
| 2022/04/14 | 3,345 | 3,430 | 3,340 | 3,420 | 52,100 |
| 2022/04/13 | 3,250 | 3,335 | 3,240 | 3,335 | 82,200 |
| 2022/04/12 | 3,325 | 3,365 | 3,280 | 3,285 | 92,300 |
| 2022/04/11 | 3,440 | 3,450 | 3,395 | 3,395 | 65,400 |
| 2022/04/08 | 3,485 | 3,490 | 3,415 | 3,475 | 108,900 |
| 2022/04/07 | 3,540 | 3,560 | 3,435 | 3,480 | 127,100 |
| 2022/04/06 | 3,675 | 3,680 | 3,570 | 3,610 | 100,300 |
| 2022/04/05 | 3,630 | 3,685 | 3,610 | 3,665 | 99,500 |
| 2022/04/04 | 3,535 | 3,585 | 3,515 | 3,580 | 59,000 |
| 2022/04/01 | 3,475 | 3,525 | 3,455 | 3,525 | 98,700 |
| 2022/03/31 | 3,520 | 3,535 | 3,480 | 3,480 | 89,900 |
| 2022/03/30 | 3,610 | 3,615 | 3,495 | 3,535 | 146,100 |
| 2022/03/29 | 3,615 | 3,640 | 3,565 | 3,630 | 227,800 |
| 2022/03/28 | 3,580 | 3,595 | 3,535 | 3,590 | 111,900 |
| 2022/03/25 | 3,585 | 3,585 | 3,510 | 3,550 | 138,300 |
| 2022/03/24 | 3,485 | 3,560 | 3,485 | 3,560 | 86,100 |
| 2022/03/23 | 3,520 | 3,525 | 3,470 | 3,510 | 103,300 |
| 2022/03/22 | 3,550 | 3,550 | 3,435 | 3,480 | 136,800 |
| 2022/03/18 | 3,530 | 3,545 | 3,480 | 3,530 | 163,700 |
| 2022/03/17 | 3,520 | 3,545 | 3,440 | 3,520 | 147,200 |
| 2022/03/16 | 3,410 | 3,450 | 3,405 | 3,420 | 103,900 |
| 2022/03/15 | 3,340 | 3,425 | 3,325 | 3,415 | 64,400 |
| 2022/03/14 | 3,290 | 3,390 | 3,285 | 3,350 | 104,800 |
| 2022/03/11 | 3,250 | 3,285 | 3,220 | 3,250 | 110,900 |
| 2022/03/10 | 3,230 | 3,310 | 3,230 | 3,300 | 93,000 |
| 2022/03/09 | 3,185 | 3,200 | 3,120 | 3,135 | 82,100 |
| 2022/03/08 | 3,200 | 3,225 | 3,110 | 3,140 | 125,200 |
| 2022/03/07 | 3,315 | 3,325 | 3,195 | 3,245 | 119,300 |
| 2022/03/04 | 3,440 | 3,440 | 3,370 | 3,380 | 95,300 |
| 2022/03/03 | 3,450 | 3,505 | 3,440 | 3,465 | 90,900 |
| 2022/03/02 | 3,470 | 3,480 | 3,410 | 3,445 | 89,600 |
| 2022/03/01 | 3,550 | 3,585 | 3,525 | 3,535 | 79,800 |
| 2022/02/28 | 3,470 | 3,510 | 3,440 | 3,500 | 107,600 |
| 2022/02/25 | 3,505 | 3,525 | 3,435 | 3,510 | 73,000 |
| 2022/02/24 | 3,505 | 3,515 | 3,440 | 3,480 | 99,600 |
| 2022/02/22 | 3,550 | 3,565 | 3,500 | 3,535 | 77,500 |
| 2022/02/21 | 3,570 | 3,620 | 3,545 | 3,610 | 36,100 |
| 2022/02/18 | 3,680 | 3,690 | 3,620 | 3,620 | 86,700 |
| 2022/02/17 | 3,665 | 3,745 | 3,655 | 3,715 | 112,100 |
| 2022/02/16 | 3,665 | 3,680 | 3,620 | 3,670 | 92,100 |
| 2022/02/15 | 3,515 | 3,575 | 3,505 | 3,555 | 122,200 |
| 2022/02/14 | 3,500 | 3,515 | 3,450 | 3,485 | 106,900 |
| 2022/02/10 | 3,530 | 3,560 | 3,500 | 3,560 | 100,100 |
| 2022/02/09 | 3,540 | 3,545 | 3,445 | 3,520 | 140,800 |
| 2022/02/08 | 3,500 | 3,665 | 3,420 | 3,585 | 204,300 |
| 2022/02/07 | 3,410 | 3,425 | 3,340 | 3,340 | 67,000 |
| 2022/02/04 | 3,290 | 3,395 | 3,260 | 3,375 | 73,700 |
| 2022/02/03 | 3,315 | 3,315 | 3,265 | 3,285 | 52,000 |
| 2022/02/02 | 3,255 | 3,345 | 3,255 | 3,345 | 84,800 |
| 2022/02/01 | 3,275 | 3,285 | 3,220 | 3,220 | 68,600 |
| 2022/01/31 | 3,215 | 3,265 | 3,205 | 3,235 | 59,700 |
| 2022/01/28 | 3,135 | 3,225 | 3,115 | 3,220 | 76,700 |
| 2022/01/27 | 3,245 | 3,270 | 3,090 | 3,120 | 107,300 |
| 2022/01/26 | 3,265 | 3,295 | 3,235 | 3,240 | 36,400 |
| 2022/01/25 | 3,300 | 3,300 | 3,235 | 3,275 | 89,800 |
| 2022/01/24 | 3,325 | 3,340 | 3,275 | 3,300 | 60,500 |
| 2022/01/21 | 3,295 | 3,355 | 3,265 | 3,355 | 77,200 |
| 2022/01/20 | 3,245 | 3,340 | 3,225 | 3,315 | 69,800 |
| 2022/01/19 | 3,320 | 3,360 | 3,245 | 3,255 | 107,100 |
| 2022/01/18 | 3,375 | 3,420 | 3,340 | 3,365 | 65,200 |
| 2022/01/17 | 3,355 | 3,385 | 3,335 | 3,365 | 62,100 |
| 2022/01/14 | 3,400 | 3,415 | 3,360 | 3,385 | 84,400 |
| 2022/01/13 | 3,515 | 3,515 | 3,430 | 3,430 | 48,800 |
| 2022/01/12 | 3,535 | 3,540 | 3,500 | 3,530 | 47,000 |
| 2022/01/11 | 3,420 | 3,475 | 3,380 | 3,470 | 107,400 |
| 2022/01/07 | 3,425 | 3,450 | 3,370 | 3,400 | 83,800 |
| 2022/01/06 | 3,480 | 3,480 | 3,400 | 3,400 | 118,600 |
| 2022/01/05 | 3,625 | 3,625 | 3,545 | 3,550 | 71,200 |
| 2022/01/04 | 3,555 | 3,590 | 3,510 | 3,590 | 70,600 |