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 |
---|---|---|---|---|---|
2000/12/29 | 1,300 | 1,400 | 1,290 | 1,400 | 6,000 |
2000/12/28 | 1,370 | 1,380 | 1,280 | 1,340 | 47,700 |
2000/12/27 | 1,320 | 1,350 | 1,320 | 1,350 | 34,400 |
2000/12/26 | 1,330 | 1,340 | 1,290 | 1,320 | 23,600 |
2000/12/25 | 1,350 | 1,350 | 1,320 | 1,320 | 20,100 |
2000/12/22 | 1,280 | 1,300 | 1,280 | 1,300 | 13,300 |
2000/12/21 | 1,250 | 1,290 | 1,160 | 1,280 | 49,600 |
2000/12/20 | 1,320 | 1,320 | 1,270 | 1,310 | 30,300 |
2000/12/19 | 1,320 | 1,350 | 1,300 | 1,350 | 15,200 |
2000/12/18 | 1,280 | 1,310 | 1,230 | 1,310 | 12,900 |
2000/12/15 | 1,330 | 1,330 | 1,280 | 1,280 | 12,200 |
2000/12/14 | 1,330 | 1,370 | 1,320 | 1,370 | 9,000 |
2000/12/13 | 1,390 | 1,400 | 1,330 | 1,350 | 18,900 |
2000/12/12 | 1,450 | 1,450 | 1,380 | 1,390 | 34,700 |
2000/12/11 | 1,350 | 1,400 | 1,350 | 1,350 | 26,400 |
2000/12/08 | 1,320 | 1,360 | 1,320 | 1,350 | 13,800 |
2000/12/07 | 1,360 | 1,360 | 1,330 | 1,360 | 22,300 |
2000/12/06 | 1,370 | 1,420 | 1,360 | 1,410 | 71,700 |
2000/12/05 | 1,330 | 1,360 | 1,300 | 1,360 | 51,100 |
2000/12/04 | 1,280 | 1,300 | 1,260 | 1,300 | 29,500 |
2000/12/01 | 1,260 | 1,340 | 1,240 | 1,240 | 61,100 |
2000/11/30 | 1,210 | 1,360 | 1,210 | 1,320 | 45,100 |
2000/11/29 | 1,200 | 1,200 | 1,180 | 1,190 | 12,500 |
2000/11/28 | 1,180 | 1,240 | 1,180 | 1,230 | 15,200 |
2000/11/27 | 1,180 | 1,240 | 1,170 | 1,170 | 23,900 |
2000/11/24 | 1,180 | 1,180 | 1,150 | 1,180 | 12,400 |
2000/11/22 | 1,210 | 1,240 | 1,170 | 1,170 | 18,300 |
2000/11/21 | 1,150 | 1,180 | 1,130 | 1,180 | 16,900 |
2000/11/20 | 1,200 | 1,210 | 1,190 | 1,190 | 9,100 |
2000/11/17 | 1,230 | 1,230 | 1,200 | 1,200 | 13,900 |
2000/11/16 | 1,240 | 1,240 | 1,200 | 1,240 | 15,300 |
2000/11/15 | 1,240 | 1,250 | 1,240 | 1,240 | 4,600 |
2000/11/14 | 1,250 | 1,250 | 1,210 | 1,240 | 13,200 |
2000/11/13 | 1,270 | 1,270 | 1,210 | 1,250 | 10,900 |
2000/11/10 | 1,300 | 1,300 | 1,270 | 1,280 | 2,100 |
2000/11/09 | 1,290 | 1,300 | 1,270 | 1,300 | 10,600 |
2000/11/08 | 1,290 | 1,300 | 1,270 | 1,290 | 13,000 |
2000/11/07 | 1,280 | 1,310 | 1,280 | 1,300 | 12,100 |
2000/11/06 | 1,230 | 1,270 | 1,210 | 1,260 | 14,000 |
2000/11/02 | 1,240 | 1,250 | 1,220 | 1,230 | 7,800 |
2000/11/01 | 1,260 | 1,260 | 1,220 | 1,230 | 13,500 |
2000/10/31 | 1,250 | 1,260 | 1,240 | 1,240 | 9,400 |
2000/10/30 | 1,210 | 1,250 | 1,210 | 1,230 | 5,800 |
2000/10/27 | 1,240 | 1,240 | 1,210 | 1,210 | 21,500 |
2000/10/26 | 1,200 | 1,200 | 1,150 | 1,200 | 17,000 |
2000/10/25 | 1,250 | 1,250 | 1,200 | 1,210 | 34,700 |
2000/10/24 | 1,320 | 1,330 | 1,300 | 1,300 | 16,200 |
2000/10/23 | 1,350 | 1,350 | 1,320 | 1,330 | 8,100 |
2000/10/20 | 1,350 | 1,400 | 1,350 | 1,390 | 20,200 |
2000/10/19 | 1,350 | 1,350 | 1,310 | 1,340 | 13,800 |
2000/10/18 | 1,340 | 1,350 | 1,310 | 1,350 | 15,800 |
2000/10/17 | 1,380 | 1,400 | 1,350 | 1,350 | 12,200 |
2000/10/16 | 1,370 | 1,460 | 1,370 | 1,440 | 15,300 |
2000/10/13 | 1,390 | 1,390 | 1,310 | 1,330 | 15,300 |
2000/10/12 | 1,410 | 1,430 | 1,400 | 1,430 | 10,000 |
2000/10/11 | 1,430 | 1,430 | 1,400 | 1,430 | 5,700 |
2000/10/10 | 1,480 | 1,480 | 1,420 | 1,430 | 6,500 |
2000/10/06 | 1,500 | 1,510 | 1,440 | 1,470 | 13,000 |
2000/10/05 | 1,480 | 1,540 | 1,480 | 1,520 | 9,300 |
2000/10/04 | 1,490 | 1,500 | 1,460 | 1,470 | 9,400 |
2000/10/03 | 1,520 | 1,520 | 1,500 | 1,510 | 7,400 |
2000/10/02 | 1,510 | 1,520 | 1,500 | 1,510 | 4,800 |
2000/09/29 | 1,520 | 1,530 | 1,500 | 1,510 | 8,500 |
2000/09/28 | 1,500 | 1,510 | 1,500 | 1,500 | 5,900 |
2000/09/27 | 1,530 | 1,530 | 1,500 | 1,500 | 14,300 |
2000/09/26 | 1,530 | 1,550 | 1,530 | 1,530 | 7,100 |
2000/09/25 | 1,600 | 1,600 | 1,510 | 1,520 | 10,100 |
2000/09/22 | 1,520 | 1,530 | 1,500 | 1,520 | 15,100 |
2000/09/21 | 1,530 | 1,580 | 1,510 | 1,540 | 9,900 |
2000/09/20 | 1,570 | 1,580 | 1,500 | 1,500 | 53,400 |
2000/09/19 | 1,660 | 1,660 | 1,490 | 1,540 | 73,900 |
2000/09/18 | 1,550 | 1,630 | 1,550 | 1,600 | 10,900 |
2000/09/14 | 1,560 | 1,560 | 1,510 | 1,540 | 20,200 |
2000/09/13 | 1,560 | 1,600 | 1,550 | 1,550 | 32,400 |
2000/09/12 | 1,570 | 1,570 | 1,520 | 1,550 | 18,400 |
2000/09/11 | 1,620 | 1,620 | 1,560 | 1,570 | 16,800 |
2000/09/08 | 1,610 | 1,620 | 1,590 | 1,620 | 31,700 |
2000/09/07 | 1,600 | 1,620 | 1,590 | 1,590 | 28,800 |
2000/09/06 | 1,630 | 1,680 | 1,600 | 1,600 | 47,900 |
2000/09/05 | 1,710 | 1,710 | 1,620 | 1,620 | 21,300 |
2000/09/04 | 1,740 | 1,750 | 1,700 | 1,700 | 57,400 |
2000/09/01 | 1,740 | 1,830 | 1,730 | 1,740 | 20,000 |
2000/08/31 | 1,750 | 1,750 | 1,720 | 1,740 | 11,600 |
2000/08/30 | 1,760 | 1,760 | 1,710 | 1,750 | 11,600 |
2000/08/29 | 1,770 | 1,780 | 1,740 | 1,760 | 12,100 |
2000/08/28 | 1,810 | 1,810 | 1,760 | 1,760 | 12,200 |
2000/08/25 | 1,850 | 1,850 | 1,790 | 1,810 | 11,800 |
2000/08/24 | 1,810 | 1,810 | 1,780 | 1,810 | 13,800 |
2000/08/23 | 1,840 | 1,840 | 1,790 | 1,810 | 18,500 |
2000/08/22 | 1,800 | 1,850 | 1,790 | 1,840 | 33,800 |
2000/08/21 | 1,760 | 1,790 | 1,760 | 1,790 | 7,500 |
2000/08/18 | 1,780 | 1,790 | 1,750 | 1,760 | 10,000 |
2000/08/17 | 1,720 | 1,770 | 1,720 | 1,760 | 15,500 |
2000/08/16 | 1,710 | 1,730 | 1,650 | 1,700 | 40,700 |
2000/08/15 | 1,790 | 1,800 | 1,680 | 1,700 | 41,000 |
2000/08/14 | 1,780 | 1,800 | 1,750 | 1,750 | 16,100 |
2000/08/11 | 1,760 | 1,830 | 1,720 | 1,750 | 24,800 |
2000/08/10 | 1,850 | 1,850 | 1,750 | 1,750 | 17,200 |
2000/08/09 | 1,740 | 1,850 | 1,730 | 1,850 | 17,800 |
2000/08/08 | 1,770 | 1,830 | 1,730 | 1,730 | 15,000 |
2000/08/07 | 1,750 | 1,790 | 1,730 | 1,770 | 14,100 |
2000/08/04 | 1,850 | 1,860 | 1,700 | 1,700 | 28,200 |
2000/08/03 | 1,750 | 1,870 | 1,750 | 1,850 | 74,700 |
2000/08/02 | 1,750 | 1,790 | 1,700 | 1,720 | 84,000 |
2000/08/01 | 1,650 | 1,720 | 1,650 | 1,720 | 41,800 |
2000/07/31 | 1,600 | 1,650 | 1,580 | 1,610 | 10,600 |
2000/07/28 | 1,640 | 1,710 | 1,600 | 1,700 | 10,400 |
2000/07/27 | 1,690 | 1,690 | 1,640 | 1,650 | 11,800 |
2000/07/26 | 1,720 | 1,720 | 1,680 | 1,690 | 14,000 |
2000/07/25 | 1,790 | 1,790 | 1,700 | 1,700 | 21,500 |
2000/07/24 | 1,790 | 1,790 | 1,720 | 1,720 | 11,000 |
2000/07/21 | 1,770 | 1,810 | 1,750 | 1,760 | 8,700 |
2000/07/19 | 1,680 | 1,740 | 1,680 | 1,740 | 36,100 |
2000/07/18 | 1,750 | 1,750 | 1,680 | 1,700 | 28,300 |
2000/07/17 | 1,790 | 1,800 | 1,750 | 1,750 | 27,900 |
2000/07/14 | 1,780 | 1,810 | 1,770 | 1,780 | 26,900 |
2000/07/13 | 1,820 | 1,840 | 1,700 | 1,750 | 53,600 |
2000/07/12 | 1,880 | 1,880 | 1,790 | 1,870 | 25,500 |
2000/07/11 | 1,960 | 1,960 | 1,870 | 1,880 | 47,800 |
2000/07/10 | 1,920 | 1,940 | 1,900 | 1,900 | 26,500 |
2000/07/07 | 1,940 | 1,940 | 1,910 | 1,930 | 22,500 |
2000/07/06 | 1,970 | 1,970 | 1,920 | 1,940 | 19,800 |
2000/07/05 | 2,000 | 2,010 | 1,950 | 1,970 | 28,800 |
2000/07/04 | 2,000 | 2,010 | 1,950 | 1,970 | 24,700 |
2000/07/03 | 1,990 | 2,040 | 1,970 | 2,000 | 26,500 |
2000/06/30 | 1,990 | 2,010 | 1,930 | 1,990 | 27,200 |
2000/06/29 | 2,020 | 2,030 | 1,980 | 2,010 | 14,800 |
2000/06/28 | 2,090 | 2,090 | 1,990 | 2,000 | 19,200 |
2000/06/27 | 2,030 | 2,030 | 1,930 | 1,980 | 21,100 |
2000/06/26 | 2,090 | 2,090 | 2,010 | 2,030 | 7,000 |
2000/06/23 | 2,150 | 2,150 | 2,000 | 2,090 | 15,300 |
2000/06/22 | 2,100 | 2,170 | 2,070 | 2,100 | 14,200 |
2000/06/21 | 2,020 | 2,120 | 2,000 | 2,100 | 20,500 |
2000/06/20 | 1,930 | 2,000 | 1,920 | 2,000 | 15,800 |
2000/06/19 | 1,900 | 1,920 | 1,880 | 1,920 | 32,000 |
2000/06/16 | 2,060 | 2,070 | 1,980 | 1,980 | 41,100 |
2000/06/15 | 2,090 | 2,090 | 2,050 | 2,060 | 9,100 |
2000/06/14 | 2,060 | 2,080 | 2,030 | 2,060 | 22,300 |
2000/06/13 | 2,100 | 2,100 | 2,030 | 2,040 | 21,400 |
2000/06/12 | 2,130 | 2,150 | 2,100 | 2,110 | 20,200 |
2000/06/09 | 2,110 | 2,130 | 2,100 | 2,130 | 18,400 |
2000/06/08 | 2,150 | 2,200 | 2,100 | 2,100 | 30,400 |
2000/06/07 | 2,120 | 2,250 | 2,100 | 2,140 | 35,400 |
2000/06/06 | 2,260 | 2,260 | 2,110 | 2,110 | 36,500 |
2000/06/05 | 2,150 | 2,300 | 2,130 | 2,260 | 44,700 |
2000/06/02 | 2,220 | 2,220 | 2,100 | 2,120 | 29,900 |
2000/06/01 | 2,140 | 2,140 | 2,090 | 2,100 | 7,800 |
2000/05/31 | 2,210 | 2,230 | 2,070 | 2,070 | 37,600 |
2000/05/30 | 2,040 | 2,110 | 2,040 | 2,070 | 16,600 |
2000/05/29 | 2,050 | 2,100 | 2,000 | 2,040 | 25,500 |
2000/05/26 | 2,100 | 2,140 | 2,030 | 2,030 | 40,500 |
2000/05/25 | 2,200 | 2,290 | 2,110 | 2,130 | 32,900 |
2000/05/24 | 2,080 | 2,150 | 2,050 | 2,150 | 34,700 |
2000/05/23 | 2,170 | 2,180 | 2,080 | 2,160 | 52,800 |
2000/05/22 | 2,510 | 2,600 | 2,460 | 2,480 | 29,700 |
2000/05/19 | 2,500 | 2,500 | 2,450 | 2,500 | 12,100 |
2000/05/18 | 2,630 | 2,680 | 2,570 | 2,580 | 7,300 |
2000/05/17 | 2,620 | 2,660 | 2,550 | 2,630 | 9,600 |
2000/05/16 | 2,700 | 2,700 | 2,530 | 2,530 | 9,500 |
2000/05/15 | 2,600 | 2,700 | 2,580 | 2,660 | 16,900 |
2000/05/12 | 2,460 | 2,570 | 2,460 | 2,570 | 4,100 |
2000/05/11 | 2,500 | 2,500 | 2,390 | 2,400 | 26,900 |
2000/05/10 | 2,530 | 2,550 | 2,480 | 2,500 | 30,900 |
2000/05/09 | 2,730 | 2,730 | 2,650 | 2,650 | 6,500 |
2000/05/08 | 2,750 | 2,750 | 2,650 | 2,730 | 13,000 |
2000/05/02 | 2,720 | 2,750 | 2,700 | 2,700 | 14,100 |
2000/05/01 | 2,800 | 2,800 | 2,650 | 2,710 | 5,100 |
2000/04/28 | 2,600 | 2,800 | 2,500 | 2,800 | 43,900 |
2000/04/27 | 2,670 | 2,670 | 2,570 | 2,570 | 13,900 |
2000/04/26 | 2,680 | 2,800 | 2,680 | 2,680 | 5,100 |
2000/04/25 | 2,620 | 2,680 | 2,400 | 2,680 | 24,500 |
2000/04/24 | 2,660 | 2,660 | 2,520 | 2,620 | 15,000 |
2000/04/21 | 2,610 | 2,650 | 2,600 | 2,640 | 28,600 |
2000/04/20 | 2,600 | 2,780 | 2,580 | 2,610 | 39,600 |
2000/04/19 | 2,500 | 2,620 | 2,500 | 2,580 | 39,800 |
2000/04/18 | 2,370 | 2,600 | 2,370 | 2,460 | 57,600 |
2000/04/17 | 2,370 | 2,400 | 2,370 | 2,370 | 53,300 |
2000/04/14 | 2,850 | 2,870 | 2,750 | 2,770 | 34,300 |
2000/04/13 | 3,000 | 3,000 | 2,850 | 2,920 | 18,400 |
2000/04/12 | 3,130 | 3,130 | 3,020 | 3,030 | 19,400 |
2000/04/11 | 3,150 | 3,160 | 3,060 | 3,100 | 22,600 |
2000/04/10 | 3,250 | 3,290 | 3,110 | 3,200 | 14,700 |
2000/04/07 | 3,120 | 3,250 | 3,060 | 3,250 | 29,500 |
2000/04/06 | 3,200 | 3,330 | 3,070 | 3,100 | 45,300 |
2000/04/05 | 3,100 | 3,250 | 2,980 | 3,200 | 41,300 |
2000/04/04 | 3,070 | 3,070 | 2,970 | 3,000 | 33,100 |
2000/04/03 | 3,000 | 3,150 | 3,000 | 3,100 | 23,500 |
2000/03/31 | 2,990 | 3,050 | 2,800 | 2,970 | 55,900 |
2000/03/30 | 3,090 | 3,150 | 2,990 | 3,050 | 91,500 |
2000/03/29 | 3,110 | 3,250 | 3,000 | 3,040 | 88,400 |
2000/03/28 | 3,300 | 3,300 | 3,100 | 3,100 | 29,500 |
2000/03/27 | 3,200 | 3,400 | 3,000 | 3,400 | 68,800 |
2000/03/24 | 3,400 | 3,400 | 3,210 | 3,250 | 34,400 |
2000/03/23 | 3,600 | 3,650 | 3,400 | 3,450 | 69,200 |
2000/03/22 | 3,410 | 3,650 | 3,410 | 3,550 | 25,100 |
2000/03/21 | 3,690 | 3,690 | 3,380 | 3,400 | 24,100 |
2000/03/17 | 3,700 | 3,700 | 3,570 | 3,700 | 59,700 |
2000/03/16 | 3,400 | 3,400 | 3,200 | 3,270 | 11,100 |
2000/03/15 | 3,380 | 3,380 | 3,250 | 3,380 | 15,800 |
2000/03/14 | 3,280 | 3,500 | 3,200 | 3,380 | 19,400 |
2000/03/13 | 3,500 | 3,550 | 3,150 | 3,230 | 75,500 |
2000/03/10 | 3,600 | 3,690 | 3,400 | 3,500 | 34,600 |
2000/03/09 | 3,440 | 3,770 | 3,300 | 3,350 | 34,000 |
2000/03/08 | 3,300 | 3,400 | 3,250 | 3,290 | 19,400 |
2000/03/07 | 3,400 | 3,400 | 3,250 | 3,400 | 23,900 |
2000/03/06 | 3,800 | 3,800 | 3,500 | 3,500 | 29,400 |
2000/03/03 | 3,840 | 3,840 | 3,540 | 3,600 | 38,800 |
2000/03/02 | 4,200 | 4,200 | 3,700 | 3,840 | 108,100 |
2000/03/01 | 3,670 | 4,060 | 3,650 | 4,060 | 202,000 |
2000/02/29 | 3,320 | 3,740 | 3,290 | 3,560 | 86,800 |
2000/02/28 | 3,150 | 3,300 | 3,050 | 3,240 | 20,800 |
2000/02/25 | 3,250 | 3,300 | 3,000 | 3,150 | 34,000 |
2000/02/24 | 3,270 | 3,290 | 3,110 | 3,150 | 30,400 |
2000/02/23 | 3,350 | 3,350 | 3,260 | 3,260 | 12,300 |
2000/02/22 | 3,410 | 3,450 | 3,350 | 3,450 | 18,700 |
2000/02/21 | 3,400 | 3,400 | 3,300 | 3,300 | 15,500 |
2000/02/18 | 3,510 | 3,640 | 3,370 | 3,510 | 35,800 |
2000/02/17 | 3,400 | 3,530 | 3,400 | 3,420 | 33,200 |
2000/02/16 | 3,370 | 3,370 | 3,150 | 3,300 | 21,800 |
2000/02/15 | 3,330 | 3,700 | 3,320 | 3,360 | 33,700 |
2000/02/14 | 3,600 | 3,600 | 3,300 | 3,310 | 43,300 |
2000/02/10 | 3,680 | 3,710 | 3,500 | 3,680 | 71,900 |
2000/02/09 | 4,210 | 4,210 | 3,750 | 3,980 | 147,800 |
2000/02/08 | 4,210 | 4,210 | 4,210 | 4,210 | 156,600 |
2000/02/07 | 3,300 | 3,710 | 3,270 | 3,710 | 105,600 |
2000/02/04 | 2,980 | 3,210 | 2,980 | 3,210 | 77,400 |
2000/02/03 | 2,820 | 2,850 | 2,750 | 2,810 | 48,000 |
2000/02/02 | 3,080 | 3,080 | 2,850 | 2,900 | 34,200 |
2000/02/01 | 3,060 | 3,080 | 2,870 | 3,070 | 35,200 |
2000/01/31 | 2,900 | 3,050 | 2,800 | 3,050 | 21,700 |
2000/01/28 | 3,060 | 3,260 | 3,010 | 3,060 | 67,500 |
2000/01/27 | 2,790 | 2,990 | 2,750 | 2,990 | 37,600 |
2000/01/26 | 2,600 | 2,750 | 2,600 | 2,750 | 25,200 |
2000/01/25 | 2,660 | 2,660 | 2,580 | 2,580 | 25,000 |
2000/01/24 | 2,700 | 2,700 | 2,550 | 2,600 | 17,100 |
2000/01/21 | 2,600 | 2,620 | 2,560 | 2,600 | 13,700 |
2000/01/20 | 2,840 | 2,840 | 2,640 | 2,650 | 32,100 |
2000/01/19 | 2,880 | 2,880 | 2,630 | 2,640 | 40,300 |
2000/01/18 | 2,680 | 2,700 | 2,600 | 2,600 | 52,800 |
2000/01/17 | 2,690 | 2,700 | 2,640 | 2,680 | 46,600 |
2000/01/14 | 2,730 | 2,750 | 2,620 | 2,690 | 53,100 |
2000/01/13 | 2,800 | 2,800 | 2,600 | 2,670 | 23,000 |
2000/01/12 | 2,940 | 2,940 | 2,750 | 2,750 | 17,300 |
2000/01/11 | 2,820 | 2,950 | 2,780 | 2,940 | 12,500 |
2000/01/07 | 2,650 | 2,700 | 2,650 | 2,700 | 3,600 |
2000/01/06 | 2,710 | 2,760 | 2,600 | 2,600 | 6,500 |
2000/01/05 | 2,900 | 2,900 | 2,600 | 2,600 | 11,700 |
2000/01/04 | 2,690 | 2,900 | 2,690 | 2,900 | 5,600 |