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 |
|---|---|---|---|---|---|
| 1999/12/30 | 2,650 | 2,650 | 2,600 | 2,650 | 6,400 |
| 1999/12/29 | 2,570 | 2,700 | 2,570 | 2,650 | 11,500 |
| 1999/12/28 | 2,710 | 2,760 | 2,550 | 2,560 | 14,400 |
| 1999/12/27 | 2,810 | 2,820 | 2,500 | 2,530 | 16,000 |
| 1999/12/24 | 3,000 | 3,200 | 2,750 | 2,820 | 30,600 |
| 1999/12/22 | 2,590 | 2,900 | 2,590 | 2,900 | 25,500 |
| 1999/12/21 | 2,660 | 2,660 | 2,460 | 2,500 | 18,900 |
| 1999/12/20 | 2,880 | 2,980 | 2,610 | 2,660 | 17,700 |
| 1999/12/17 | 3,110 | 3,110 | 2,850 | 2,860 | 50,000 |
| 1999/12/16 | 3,310 | 3,310 | 3,060 | 3,110 | 28,500 |
| 1999/12/15 | 3,500 | 3,500 | 3,300 | 3,310 | 52,700 |
| 1999/12/14 | 3,500 | 3,550 | 3,400 | 3,410 | 47,000 |
| 1999/12/13 | 3,350 | 3,450 | 3,350 | 3,450 | 31,200 |
| 1999/12/10 | 3,590 | 3,600 | 3,400 | 3,450 | 62,600 |
| 1999/12/09 | 3,620 | 3,620 | 3,500 | 3,540 | 13,400 |
| 1999/12/08 | 3,890 | 3,890 | 3,600 | 3,610 | 9,500 |
| 1999/12/07 | 3,800 | 3,950 | 3,750 | 3,900 | 54,400 |
| 1999/12/06 | 3,750 | 3,770 | 3,650 | 3,700 | 21,800 |
| 1999/12/03 | 3,700 | 3,700 | 3,650 | 3,650 | 9,100 |
| 1999/12/02 | 3,850 | 3,900 | 3,650 | 3,660 | 7,400 |
| 1999/12/01 | 4,050 | 4,080 | 3,800 | 3,850 | 33,200 |
| 1999/11/30 | 3,900 | 4,090 | 3,900 | 4,050 | 54,000 |
| 1999/11/29 | 3,650 | 3,960 | 3,640 | 3,900 | 10,000 |
| 1999/11/26 | 3,600 | 3,630 | 3,450 | 3,600 | 59,700 |
| 1999/11/25 | 3,750 | 3,810 | 3,650 | 3,650 | 65,800 |
| 1999/11/24 | 3,900 | 3,900 | 3,770 | 3,800 | 51,300 |
| 1999/11/22 | 4,050 | 4,100 | 3,900 | 3,900 | 23,800 |
| 1999/11/19 | 4,000 | 4,010 | 3,950 | 4,000 | 8,000 |
| 1999/11/18 | 3,900 | 4,000 | 3,900 | 3,940 | 4,100 |
| 1999/11/17 | 4,000 | 4,050 | 3,900 | 3,900 | 13,500 |
| 1999/11/16 | 4,100 | 4,100 | 3,900 | 3,900 | 23,600 |
| 1999/11/15 | 4,200 | 4,200 | 4,050 | 4,100 | 60,000 |
| 1999/11/12 | 4,100 | 4,250 | 4,050 | 4,170 | 33,800 |
| 1999/11/11 | 4,010 | 4,050 | 3,950 | 4,000 | 36,100 |
| 1999/11/10 | 4,000 | 4,000 | 3,860 | 3,900 | 29,500 |
| 1999/11/09 | 4,050 | 4,100 | 3,980 | 4,100 | 22,900 |
| 1999/11/08 | 4,260 | 4,300 | 4,200 | 4,250 | 10,900 |
| 1999/11/05 | 4,440 | 4,540 | 4,250 | 4,400 | 49,300 |
| 1999/11/04 | 4,510 | 4,600 | 4,360 | 4,450 | 58,100 |
| 1999/11/02 | 4,240 | 4,450 | 4,120 | 4,450 | 86,000 |
| 1999/11/01 | 4,000 | 4,100 | 3,900 | 3,950 | 14,000 |
| 1999/10/29 | 3,950 | 4,000 | 3,880 | 3,900 | 14,300 |
| 1999/10/28 | 4,000 | 4,090 | 3,860 | 3,860 | 31,800 |
| 1999/10/27 | 4,100 | 4,100 | 3,950 | 3,950 | 20,500 |
| 1999/10/26 | 4,120 | 4,120 | 4,000 | 4,100 | 14,800 |
| 1999/10/25 | 4,250 | 4,340 | 4,100 | 4,120 | 20,400 |
| 1999/10/22 | 4,250 | 4,250 | 4,000 | 4,200 | 17,700 |
| 1999/10/21 | 4,100 | 4,200 | 4,100 | 4,200 | 13,000 |
| 1999/10/20 | 3,900 | 4,350 | 3,900 | 4,050 | 41,300 |
| 1999/10/19 | 3,950 | 3,990 | 3,700 | 3,850 | 26,000 |
| 1999/10/18 | 4,100 | 4,100 | 3,750 | 3,940 | 61,500 |
| 1999/10/15 | 4,200 | 4,250 | 4,050 | 4,050 | 37,700 |
| 1999/10/14 | 4,300 | 4,300 | 3,890 | 4,100 | 42,500 |
| 1999/10/13 | 4,300 | 4,500 | 4,150 | 4,300 | 19,000 |
| 1999/10/12 | 4,460 | 4,520 | 4,280 | 4,460 | 56,400 |
| 1999/10/08 | 4,600 | 4,600 | 4,340 | 4,360 | 32,100 |
| 1999/10/07 | 4,700 | 4,700 | 4,500 | 4,600 | 50,500 |
| 1999/10/06 | 4,650 | 4,650 | 4,590 | 4,650 | 57,900 |
| 1999/10/05 | 4,550 | 4,600 | 4,540 | 4,590 | 36,300 |
| 1999/10/04 | 4,700 | 4,700 | 4,500 | 4,550 | 46,800 |
| 1999/10/01 | 4,500 | 4,710 | 4,280 | 4,700 | 69,900 |
| 1999/09/30 | 4,350 | 4,520 | 4,350 | 4,500 | 27,200 |
| 1999/09/29 | 4,380 | 4,430 | 4,330 | 4,330 | 24,600 |
| 1999/09/28 | 4,000 | 4,400 | 4,000 | 4,300 | 56,500 |
| 1999/09/27 | 3,930 | 4,110 | 3,930 | 4,000 | 49,800 |
| 1999/09/24 | 4,150 | 4,200 | 3,650 | 3,970 | 55,200 |
| 1999/09/22 | 4,400 | 4,400 | 4,140 | 4,150 | 34,300 |
| 1999/09/21 | 4,400 | 4,600 | 4,400 | 4,600 | 50,900 |
| 1999/09/20 | 4,550 | 4,550 | 4,400 | 4,400 | 27,300 |
| 1999/09/17 | 4,650 | 4,650 | 4,400 | 4,520 | 37,500 |
| 1999/09/16 | 4,650 | 4,690 | 4,400 | 4,640 | 57,100 |
| 1999/09/14 | 4,800 | 4,810 | 4,550 | 4,690 | 126,800 |
| 1999/09/13 | 4,550 | 4,800 | 4,550 | 4,750 | 102,300 |
| 1999/09/10 | 4,410 | 4,700 | 4,350 | 4,410 | 140,500 |
| 1999/09/09 | 4,650 | 4,710 | 4,400 | 4,400 | 116,900 |
| 1999/09/08 | 4,600 | 4,660 | 4,510 | 4,600 | 111,200 |
| 1999/09/07 | 4,750 | 4,780 | 4,400 | 4,580 | 96,400 |
| 1999/09/06 | 4,750 | 4,800 | 4,600 | 4,700 | 153,700 |
| 1999/09/03 | 4,420 | 4,750 | 4,420 | 4,600 | 170,400 |
| 1999/09/02 | 4,500 | 4,500 | 4,300 | 4,400 | 187,900 |
| 1999/09/01 | 4,160 | 4,580 | 4,150 | 4,550 | 339,300 |
| 1999/08/31 | 3,900 | 4,100 | 3,810 | 4,080 | 142,000 |
| 1999/08/30 | 3,750 | 3,900 | 3,750 | 3,800 | 20,600 |
| 1999/08/27 | 3,900 | 3,900 | 3,700 | 3,750 | 21,600 |
| 1999/08/26 | 3,850 | 3,900 | 3,850 | 3,860 | 26,000 |
| 1999/08/25 | 3,700 | 4,000 | 3,650 | 3,840 | 67,500 |
| 1999/08/24 | 3,610 | 3,730 | 3,600 | 3,650 | 35,400 |
| 1999/08/23 | 3,600 | 3,700 | 3,520 | 3,600 | 38,800 |
| 1999/08/20 | 3,700 | 3,700 | 3,600 | 3,600 | 44,600 |
| 1999/08/19 | 3,750 | 3,750 | 3,660 | 3,700 | 39,700 |
| 1999/08/18 | 3,800 | 3,810 | 3,660 | 3,750 | 39,700 |
| 1999/08/17 | 3,650 | 3,690 | 3,650 | 3,690 | 51,600 |
| 1999/08/16 | 3,750 | 3,790 | 3,650 | 3,660 | 29,100 |
| 1999/08/13 | 3,600 | 3,750 | 3,600 | 3,700 | 134,500 |
| 1999/08/12 | 3,650 | 3,880 | 3,650 | 3,800 | 50,400 |
| 1999/08/11 | 3,700 | 3,700 | 3,600 | 3,650 | 34,000 |
| 1999/08/10 | 3,750 | 3,750 | 3,550 | 3,700 | 30,000 |
| 1999/08/09 | 3,780 | 3,780 | 3,680 | 3,750 | 29,200 |
| 1999/08/06 | 3,740 | 3,890 | 3,740 | 3,780 | 24,100 |
| 1999/08/05 | 3,850 | 4,000 | 3,780 | 3,780 | 122,900 |
| 1999/08/04 | 3,700 | 3,800 | 3,600 | 3,730 | 68,300 |
| 1999/08/03 | 3,600 | 3,690 | 3,550 | 3,650 | 60,600 |
| 1999/08/02 | 3,550 | 3,600 | 3,450 | 3,600 | 24,400 |
| 1999/07/30 | 3,690 | 3,690 | 3,560 | 3,600 | 36,300 |
| 1999/07/29 | 3,540 | 3,690 | 3,500 | 3,690 | 41,900 |
| 1999/07/28 | 3,390 | 3,490 | 3,380 | 3,490 | 14,800 |
| 1999/07/27 | 3,570 | 3,570 | 3,310 | 3,490 | 18,000 |
| 1999/07/26 | 3,630 | 3,700 | 3,600 | 3,620 | 37,900 |
| 1999/07/23 | 3,050 | 3,600 | 3,050 | 3,600 | 51,000 |
| 1999/07/22 | 3,350 | 3,530 | 3,310 | 3,400 | 29,600 |
| 1999/07/21 | 3,600 | 3,660 | 3,300 | 3,300 | 32,600 |
| 1999/07/19 | 3,880 | 3,880 | 3,750 | 3,800 | 26,500 |
| 1999/07/16 | 3,850 | 3,940 | 3,830 | 3,890 | 97,500 |
| 1999/07/15 | 3,850 | 3,910 | 3,800 | 3,820 | 63,700 |
| 1999/07/14 | 3,600 | 3,880 | 3,600 | 3,800 | 70,000 |
| 1999/07/13 | 3,660 | 3,700 | 3,510 | 3,550 | 34,500 |
| 1999/07/12 | 3,500 | 3,770 | 3,500 | 3,610 | 54,900 |
| 1999/07/09 | 3,650 | 3,700 | 3,500 | 3,650 | 49,500 |
| 1999/07/08 | 3,970 | 3,970 | 3,500 | 3,750 | 136,800 |
| 1999/07/07 | 4,100 | 4,100 | 3,920 | 3,970 | 76,900 |
| 1999/07/06 | 4,200 | 4,200 | 4,070 | 4,120 | 123,400 |
| 1999/07/05 | 3,800 | 4,100 | 3,760 | 4,100 | 178,200 |
| 1999/07/02 | 3,800 | 3,850 | 3,700 | 3,800 | 131,700 |
| 1999/07/01 | 3,490 | 3,860 | 3,420 | 3,700 | 214,300 |
| 1999/06/30 | 3,400 | 3,440 | 3,350 | 3,420 | 103,200 |
| 1999/06/29 | 3,200 | 3,350 | 3,170 | 3,350 | 121,200 |
| 1999/06/28 | 3,210 | 3,250 | 3,150 | 3,180 | 57,800 |
| 1999/06/25 | 3,260 | 3,300 | 3,000 | 3,260 | 129,700 |
| 1999/06/24 | 3,400 | 3,450 | 3,250 | 3,250 | 152,600 |
| 1999/06/23 | 3,000 | 3,340 | 3,000 | 3,340 | 297,400 |
| 1999/06/22 | 2,940 | 3,000 | 2,760 | 2,940 | 108,100 |
| 1999/06/21 | 3,100 | 3,160 | 2,900 | 3,030 | 110,400 |
| 1999/06/18 | 2,930 | 3,100 | 2,900 | 3,100 | 283,900 |
| 1999/06/17 | 2,880 | 2,930 | 2,700 | 2,930 | 171,400 |
| 1999/06/16 | 2,700 | 2,900 | 2,690 | 2,860 | 239,400 |
| 1999/06/15 | 2,500 | 2,670 | 2,500 | 2,670 | 165,500 |
| 1999/06/14 | 2,380 | 2,500 | 2,300 | 2,460 | 149,700 |
| 1999/06/11 | 2,380 | 2,400 | 2,310 | 2,360 | 79,600 |
| 1999/06/10 | 2,290 | 2,430 | 2,270 | 2,370 | 213,100 |
| 1999/06/09 | 2,090 | 2,320 | 2,070 | 2,220 | 261,600 |
| 1999/06/08 | 2,110 | 2,120 | 2,060 | 2,060 | 98,400 |
| 1999/06/07 | 1,970 | 2,100 | 1,970 | 2,050 | 115,300 |
| 1999/06/04 | 2,100 | 2,140 | 1,960 | 1,960 | 86,700 |
| 1999/06/03 | 1,860 | 2,100 | 1,820 | 2,100 | 234,800 |
| 1999/06/02 | 1,660 | 1,800 | 1,660 | 1,800 | 64,400 |
| 1999/06/01 | 1,600 | 1,630 | 1,580 | 1,630 | 23,200 |
| 1999/05/31 | 1,630 | 1,630 | 1,590 | 1,630 | 51,800 |
| 1999/05/28 | 1,580 | 1,580 | 1,530 | 1,550 | 24,000 |
| 1999/05/27 | 1,570 | 1,600 | 1,570 | 1,590 | 10,600 |
| 1999/05/26 | 1,640 | 1,640 | 1,550 | 1,550 | 25,700 |
| 1999/05/25 | 1,710 | 1,750 | 1,630 | 1,640 | 29,500 |
| 1999/05/24 | 1,500 | 1,620 | 1,500 | 1,620 | 16,100 |
| 1999/05/21 | 1,500 | 1,500 | 1,450 | 1,500 | 57,900 |
| 1999/05/20 | 1,600 | 1,650 | 1,570 | 1,600 | 12,200 |
| 1999/05/19 | 1,650 | 1,660 | 1,560 | 1,570 | 16,200 |
| 1999/05/18 | 1,790 | 1,790 | 1,650 | 1,650 | 13,000 |
| 1999/05/17 | 1,850 | 1,850 | 1,770 | 1,800 | 16,800 |
| 1999/05/14 | 1,890 | 1,890 | 1,800 | 1,850 | 11,800 |
| 1999/05/13 | 1,900 | 1,900 | 1,860 | 1,860 | 18,200 |
| 1999/05/12 | 1,930 | 1,930 | 1,880 | 1,900 | 16,600 |
| 1999/05/11 | 1,990 | 2,000 | 1,910 | 1,940 | 19,500 |
| 1999/05/10 | 1,940 | 1,980 | 1,880 | 1,980 | 69,700 |
| 1999/05/07 | 1,910 | 1,940 | 1,850 | 1,920 | 158,500 |
| 1999/05/06 | 1,920 | 1,920 | 1,770 | 1,820 | 109,500 |
| 1999/04/30 | 1,570 | 1,630 | 1,570 | 1,620 | 42,700 |
| 1999/04/28 | 1,500 | 1,570 | 1,500 | 1,570 | 21,200 |
| 1999/04/27 | 1,520 | 1,520 | 1,480 | 1,500 | 8,100 |
| 1999/04/26 | 1,500 | 1,550 | 1,500 | 1,520 | 3,800 |
| 1999/04/23 | 1,510 | 1,530 | 1,470 | 1,480 | 17,400 |
| 1999/04/22 | 1,510 | 1,550 | 1,510 | 1,520 | 12,400 |
| 1999/04/21 | 1,520 | 1,550 | 1,450 | 1,500 | 10,000 |
| 1999/04/20 | 1,450 | 1,550 | 1,440 | 1,490 | 41,800 |
| 1999/04/19 | 1,500 | 1,560 | 1,480 | 1,500 | 34,600 |
| 1999/04/16 | 1,590 | 1,600 | 1,420 | 1,450 | 39,700 |
| 1999/04/15 | 1,510 | 1,580 | 1,400 | 1,580 | 45,900 |
| 1999/04/14 | 1,530 | 1,530 | 1,440 | 1,490 | 66,300 |
| 1999/04/13 | 1,560 | 1,560 | 1,490 | 1,500 | 69,100 |
| 1999/04/12 | 1,600 | 1,600 | 1,490 | 1,500 | 33,100 |
| 1999/04/09 | 1,750 | 1,750 | 1,570 | 1,600 | 50,000 |
| 1999/04/08 | 1,900 | 1,900 | 1,690 | 1,690 | 46,000 |
| 1999/04/07 | 2,100 | 2,120 | 1,840 | 1,840 | 42,500 |
| 1999/04/06 | 2,110 | 2,240 | 1,940 | 2,020 | 89,500 |
| 1999/04/05 | 1,800 | 1,940 | 1,800 | 1,940 | 90,500 |
| 1999/04/02 | 1,460 | 1,640 | 1,450 | 1,640 | 21,700 |
| 1999/04/01 | 1,410 | 1,480 | 1,410 | 1,440 | 9,300 |
| 1999/03/31 | 1,420 | 1,500 | 1,410 | 1,410 | 6,200 |
| 1999/03/30 | 1,430 | 1,500 | 1,430 | 1,450 | 10,000 |
| 1999/03/29 | 1,450 | 1,450 | 1,430 | 1,450 | 7,600 |
| 1999/03/26 | 1,470 | 1,470 | 1,450 | 1,450 | 8,100 |
| 1999/03/25 | 1,450 | 1,480 | 1,430 | 1,460 | 45,500 |
| 1999/03/24 | 1,460 | 1,480 | 1,430 | 1,450 | 26,000 |
| 1999/03/23 | 1,460 | 1,500 | 1,450 | 1,450 | 20,400 |
| 1999/03/19 | 1,400 | 1,450 | 1,370 | 1,440 | 24,300 |
| 1999/03/18 | 1,400 | 1,400 | 1,310 | 1,390 | 51,000 |
| 1999/03/17 | 1,330 | 1,380 | 1,330 | 1,350 | 7,300 |
| 1999/03/16 | 1,280 | 1,310 | 1,260 | 1,310 | 19,000 |
| 1999/03/15 | 1,310 | 1,310 | 1,280 | 1,280 | 15,500 |
| 1999/03/12 | 1,330 | 1,330 | 1,310 | 1,310 | 15,900 |
| 1999/03/11 | 1,350 | 1,350 | 1,340 | 1,340 | 24,400 |
| 1999/03/10 | 1,400 | 1,400 | 1,350 | 1,350 | 16,600 |
| 1999/03/09 | 1,330 | 1,380 | 1,320 | 1,380 | 14,500 |
| 1999/03/08 | 1,400 | 1,400 | 1,310 | 1,310 | 2,800 |
| 1999/03/05 | 1,310 | 1,320 | 1,290 | 1,290 | 19,100 |
| 1999/03/04 | 1,260 | 1,300 | 1,260 | 1,300 | 8,400 |
| 1999/03/03 | 1,300 | 1,300 | 1,260 | 1,260 | 3,300 |
| 1999/03/02 | 1,370 | 1,370 | 1,300 | 1,300 | 6,300 |
| 1999/03/01 | 1,360 | 1,400 | 1,350 | 1,350 | 46,200 |
| 1999/02/26 | 1,380 | 1,400 | 1,380 | 1,380 | 5,900 |
| 1999/02/25 | 1,420 | 1,420 | 1,400 | 1,400 | 9,400 |
| 1999/02/24 | 1,380 | 1,400 | 1,380 | 1,390 | 7,500 |
| 1999/02/23 | 1,430 | 1,450 | 1,380 | 1,380 | 20,600 |
| 1999/02/22 | 1,270 | 1,430 | 1,270 | 1,430 | 11,600 |
| 1999/02/19 | 1,320 | 1,320 | 1,270 | 1,290 | 19,300 |
| 1999/02/18 | 1,330 | 1,330 | 1,270 | 1,320 | 10,100 |
| 1999/02/17 | 1,230 | 1,330 | 1,230 | 1,330 | 33,100 |
| 1999/02/16 | 1,220 | 1,230 | 1,200 | 1,230 | 22,700 |
| 1999/02/15 | 1,200 | 1,200 | 1,180 | 1,200 | 2,800 |
| 1999/02/12 | 1,150 | 1,200 | 1,150 | 1,190 | 5,400 |
| 1999/02/10 | 1,150 | 1,180 | 1,100 | 1,100 | 12,000 |
| 1999/02/09 | 1,220 | 1,220 | 1,180 | 1,180 | 15,100 |
| 1999/02/08 | 1,150 | 1,230 | 1,150 | 1,230 | 9,500 |
| 1999/02/05 | 1,120 | 1,140 | 1,100 | 1,140 | 12,400 |
| 1999/02/04 | 1,090 | 1,100 | 1,090 | 1,100 | 6,300 |
| 1999/02/03 | 1,080 | 1,100 | 1,080 | 1,080 | 4,000 |
| 1999/02/02 | 1,110 | 1,120 | 1,080 | 1,080 | 8,200 |
| 1999/02/01 | 1,130 | 1,140 | 1,100 | 1,100 | 9,600 |
| 1999/01/29 | 1,090 | 1,140 | 1,090 | 1,120 | 7,800 |
| 1999/01/28 | 1,100 | 1,120 | 1,090 | 1,090 | 2,300 |
| 1999/01/27 | 1,100 | 1,110 | 1,080 | 1,100 | 2,900 |
| 1999/01/26 | 1,080 | 1,110 | 1,080 | 1,100 | 6,600 |
| 1999/01/25 | 1,120 | 1,120 | 1,100 | 1,100 | 11,700 |
| 1999/01/22 | 1,100 | 1,120 | 1,100 | 1,120 | 2,600 |
| 1999/01/21 | 1,080 | 1,100 | 1,080 | 1,100 | 5,700 |
| 1999/01/20 | 1,100 | 1,100 | 1,080 | 1,080 | 5,400 |
| 1999/01/19 | 1,140 | 1,140 | 1,120 | 1,120 | 2,300 |
| 1999/01/18 | 1,130 | 1,150 | 1,120 | 1,140 | 1,100 |
| 1999/01/14 | 1,130 | 1,170 | 1,120 | 1,120 | 2,000 |
| 1999/01/13 | 1,140 | 1,140 | 1,140 | 1,140 | 3,200 |
| 1999/01/12 | 1,250 | 1,250 | 1,130 | 1,160 | 2,900 |
| 1999/01/11 | 1,190 | 1,280 | 1,190 | 1,280 | 2,200 |
| 1999/01/08 | 1,170 | 1,200 | 1,150 | 1,200 | 5,200 |
| 1999/01/07 | 1,200 | 1,200 | 1,170 | 1,170 | 6,500 |
| 1999/01/06 | 1,150 | 1,200 | 1,140 | 1,160 | 2,400 |
| 1999/01/05 | 1,200 | 1,200 | 1,140 | 1,150 | 2,800 |
| 1999/01/04 | 1,140 | 1,200 | 1,140 | 1,200 | 1,800 |