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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,208 | 1,210 | 1,203 | 1,206 | 28,700 |
| 2007/12/27 | 1,212 | 1,215 | 1,200 | 1,208 | 79,300 |
| 2007/12/26 | 1,234 | 1,234 | 1,208 | 1,215 | 69,700 |
| 2007/12/25 | 1,253 | 1,253 | 1,206 | 1,215 | 148,400 |
| 2007/12/21 | 1,238 | 1,239 | 1,204 | 1,233 | 115,200 |
| 2007/12/20 | 1,241 | 1,252 | 1,241 | 1,247 | 97,100 |
| 2007/12/19 | 1,241 | 1,247 | 1,237 | 1,241 | 92,700 |
| 2007/12/18 | 1,238 | 1,244 | 1,213 | 1,244 | 78,300 |
| 2007/12/17 | 1,250 | 1,253 | 1,237 | 1,241 | 124,100 |
| 2007/12/14 | 1,275 | 1,275 | 1,250 | 1,256 | 13,300 |
| 2007/12/13 | 1,241 | 1,276 | 1,241 | 1,268 | 27,100 |
| 2007/12/12 | 1,278 | 1,278 | 1,236 | 1,256 | 101,100 |
| 2007/12/11 | 1,280 | 1,280 | 1,254 | 1,258 | 26,600 |
| 2007/12/10 | 1,280 | 1,282 | 1,265 | 1,270 | 65,400 |
| 2007/12/07 | 1,275 | 1,299 | 1,274 | 1,290 | 97,000 |
| 2007/12/06 | 1,252 | 1,276 | 1,252 | 1,272 | 72,900 |
| 2007/12/05 | 1,226 | 1,267 | 1,226 | 1,249 | 164,100 |
| 2007/12/04 | 1,239 | 1,253 | 1,227 | 1,240 | 68,600 |
| 2007/12/03 | 1,247 | 1,253 | 1,225 | 1,246 | 106,200 |
| 2007/11/30 | 1,205 | 1,270 | 1,205 | 1,270 | 133,200 |
| 2007/11/29 | 1,201 | 1,260 | 1,200 | 1,222 | 141,200 |
| 2007/11/28 | 1,200 | 1,213 | 1,190 | 1,203 | 105,600 |
| 2007/11/27 | 1,210 | 1,210 | 1,184 | 1,198 | 111,300 |
| 2007/11/26 | 1,230 | 1,239 | 1,221 | 1,230 | 209,100 |
| 2007/11/22 | 1,260 | 1,260 | 1,225 | 1,225 | 65,700 |
| 2007/11/21 | 1,235 | 1,245 | 1,222 | 1,240 | 75,100 |
| 2007/11/20 | 1,226 | 1,243 | 1,220 | 1,236 | 62,200 |
| 2007/11/19 | 1,246 | 1,254 | 1,236 | 1,246 | 30,300 |
| 2007/11/16 | 1,237 | 1,237 | 1,224 | 1,230 | 38,900 |
| 2007/11/15 | 1,233 | 1,242 | 1,233 | 1,237 | 24,000 |
| 2007/11/14 | 1,228 | 1,243 | 1,221 | 1,231 | 83,000 |
| 2007/11/13 | 1,230 | 1,231 | 1,215 | 1,229 | 67,100 |
| 2007/11/12 | 1,220 | 1,251 | 1,200 | 1,250 | 75,100 |
| 2007/11/09 | 1,243 | 1,250 | 1,235 | 1,236 | 77,400 |
| 2007/11/08 | 1,280 | 1,283 | 1,200 | 1,242 | 165,700 |
| 2007/11/07 | 1,306 | 1,309 | 1,260 | 1,298 | 82,000 |
| 2007/11/06 | 1,300 | 1,301 | 1,286 | 1,290 | 59,200 |
| 2007/11/05 | 1,345 | 1,345 | 1,301 | 1,316 | 35,700 |
| 2007/11/02 | 1,380 | 1,380 | 1,320 | 1,320 | 56,200 |
| 2007/11/01 | 1,365 | 1,396 | 1,361 | 1,370 | 118,700 |
| 2007/10/31 | 1,320 | 1,379 | 1,312 | 1,360 | 125,400 |
| 2007/10/30 | 1,295 | 1,312 | 1,285 | 1,310 | 71,100 |
| 2007/10/29 | 1,350 | 1,397 | 1,350 | 1,395 | 96,600 |
| 2007/10/26 | 1,320 | 1,348 | 1,319 | 1,330 | 85,000 |
| 2007/10/25 | 1,349 | 1,349 | 1,318 | 1,319 | 82,200 |
| 2007/10/24 | 1,301 | 1,333 | 1,290 | 1,319 | 37,900 |
| 2007/10/23 | 1,318 | 1,320 | 1,300 | 1,300 | 29,900 |
| 2007/10/22 | 1,290 | 1,319 | 1,284 | 1,307 | 23,700 |
| 2007/10/19 | 1,306 | 1,369 | 1,306 | 1,326 | 41,300 |
| 2007/10/18 | 1,325 | 1,380 | 1,325 | 1,326 | 94,500 |
| 2007/10/17 | 1,325 | 1,328 | 1,308 | 1,328 | 34,900 |
| 2007/10/16 | 1,309 | 1,323 | 1,301 | 1,314 | 49,600 |
| 2007/10/15 | 1,280 | 1,326 | 1,280 | 1,325 | 55,500 |
| 2007/10/12 | 1,265 | 1,287 | 1,256 | 1,287 | 55,000 |
| 2007/10/11 | 1,250 | 1,282 | 1,250 | 1,282 | 61,100 |
| 2007/10/10 | 1,258 | 1,264 | 1,248 | 1,264 | 90,800 |
| 2007/10/09 | 1,256 | 1,272 | 1,250 | 1,272 | 111,900 |
| 2007/10/05 | 1,289 | 1,289 | 1,256 | 1,263 | 34,000 |
| 2007/10/04 | 1,290 | 1,297 | 1,274 | 1,279 | 37,700 |
| 2007/10/03 | 1,270 | 1,298 | 1,270 | 1,289 | 33,700 |
| 2007/10/02 | 1,276 | 1,300 | 1,276 | 1,299 | 13,600 |
| 2007/10/01 | 1,273 | 1,295 | 1,265 | 1,287 | 46,100 |
| 2007/09/28 | 1,280 | 1,330 | 1,260 | 1,282 | 134,500 |
| 2007/09/27 | 1,270 | 1,300 | 1,270 | 1,300 | 79,400 |
| 2007/09/26 | 1,268 | 1,269 | 1,249 | 1,267 | 94,400 |
| 2007/09/25 | 1,295 | 1,300 | 1,271 | 1,288 | 40,900 |
| 2007/09/21 | 1,244 | 1,257 | 1,239 | 1,255 | 37,100 |
| 2007/09/20 | 1,251 | 1,267 | 1,247 | 1,247 | 37,900 |
| 2007/09/19 | 1,232 | 1,270 | 1,213 | 1,260 | 316,100 |
| 2007/09/18 | 1,283 | 1,298 | 1,251 | 1,252 | 72,400 |
| 2007/09/14 | 1,305 | 1,305 | 1,279 | 1,303 | 62,200 |
| 2007/09/13 | 1,302 | 1,304 | 1,270 | 1,300 | 104,000 |
| 2007/09/12 | 1,300 | 1,318 | 1,292 | 1,302 | 56,100 |
| 2007/09/11 | 1,296 | 1,298 | 1,287 | 1,298 | 37,300 |
| 2007/09/10 | 1,295 | 1,300 | 1,285 | 1,289 | 43,600 |
| 2007/09/07 | 1,296 | 1,300 | 1,284 | 1,296 | 33,400 |
| 2007/09/06 | 1,274 | 1,296 | 1,265 | 1,280 | 91,200 |
| 2007/09/05 | 1,300 | 1,304 | 1,284 | 1,294 | 42,200 |
| 2007/09/04 | 1,300 | 1,304 | 1,297 | 1,300 | 19,900 |
| 2007/09/03 | 1,295 | 1,300 | 1,293 | 1,300 | 53,900 |
| 2007/08/31 | 1,300 | 1,330 | 1,290 | 1,308 | 123,000 |
| 2007/08/30 | 1,301 | 1,307 | 1,280 | 1,300 | 88,400 |
| 2007/08/29 | 1,290 | 1,303 | 1,289 | 1,297 | 20,100 |
| 2007/08/28 | 1,315 | 1,315 | 1,307 | 1,310 | 19,500 |
| 2007/08/27 | 1,320 | 1,330 | 1,285 | 1,287 | 62,800 |
| 2007/08/24 | 1,336 | 1,339 | 1,293 | 1,320 | 89,200 |
| 2007/08/23 | 1,265 | 1,298 | 1,257 | 1,296 | 37,500 |
| 2007/08/22 | 1,279 | 1,279 | 1,241 | 1,249 | 86,400 |
| 2007/08/21 | 1,276 | 1,285 | 1,263 | 1,263 | 86,000 |
| 2007/08/20 | 1,280 | 1,286 | 1,275 | 1,285 | 130,000 |
| 2007/08/17 | 1,329 | 1,329 | 1,275 | 1,280 | 110,900 |
| 2007/08/16 | 1,302 | 1,321 | 1,300 | 1,319 | 90,900 |
| 2007/08/15 | 1,290 | 1,322 | 1,281 | 1,322 | 71,200 |
| 2007/08/14 | 1,305 | 1,317 | 1,290 | 1,300 | 41,100 |
| 2007/08/13 | 1,325 | 1,342 | 1,300 | 1,324 | 82,700 |
| 2007/08/10 | 1,271 | 1,318 | 1,249 | 1,305 | 146,900 |
| 2007/08/09 | 1,319 | 1,319 | 1,297 | 1,309 | 142,300 |
| 2007/08/08 | 1,306 | 1,333 | 1,299 | 1,322 | 113,000 |
| 2007/08/07 | 1,360 | 1,370 | 1,340 | 1,346 | 195,000 |
| 2007/08/06 | 1,275 | 1,321 | 1,269 | 1,321 | 51,900 |
| 2007/08/03 | 1,292 | 1,295 | 1,285 | 1,290 | 72,900 |
| 2007/08/02 | 1,275 | 1,305 | 1,274 | 1,290 | 57,200 |
| 2007/08/01 | 1,279 | 1,283 | 1,270 | 1,273 | 81,900 |
| 2007/07/31 | 1,270 | 1,285 | 1,265 | 1,284 | 62,000 |
| 2007/07/30 | 1,262 | 1,287 | 1,257 | 1,269 | 26,000 |
| 2007/07/27 | 1,290 | 1,299 | 1,249 | 1,297 | 84,700 |
| 2007/07/26 | 1,294 | 1,311 | 1,280 | 1,286 | 45,300 |
| 2007/07/25 | 1,314 | 1,319 | 1,293 | 1,314 | 87,100 |
| 2007/07/24 | 1,300 | 1,320 | 1,291 | 1,294 | 120,400 |
| 2007/07/23 | 1,310 | 1,323 | 1,296 | 1,309 | 62,000 |
| 2007/07/20 | 1,295 | 1,325 | 1,286 | 1,323 | 66,000 |
| 2007/07/19 | 1,283 | 1,299 | 1,282 | 1,285 | 84,200 |
| 2007/07/18 | 1,305 | 1,309 | 1,284 | 1,285 | 64,700 |
| 2007/07/17 | 1,301 | 1,311 | 1,301 | 1,310 | 72,300 |
| 2007/07/13 | 1,292 | 1,313 | 1,291 | 1,301 | 81,400 |
| 2007/07/12 | 1,340 | 1,340 | 1,295 | 1,296 | 123,500 |
| 2007/07/11 | 1,301 | 1,318 | 1,300 | 1,300 | 36,400 |
| 2007/07/10 | 1,299 | 1,350 | 1,298 | 1,314 | 86,500 |
| 2007/07/09 | 1,330 | 1,338 | 1,300 | 1,319 | 78,800 |
| 2007/07/06 | 1,298 | 1,308 | 1,290 | 1,291 | 46,100 |
| 2007/07/05 | 1,300 | 1,325 | 1,300 | 1,318 | 123,900 |
| 2007/07/04 | 1,306 | 1,317 | 1,280 | 1,292 | 145,400 |
| 2007/07/03 | 1,350 | 1,355 | 1,311 | 1,320 | 105,700 |
| 2007/07/02 | 1,362 | 1,367 | 1,301 | 1,358 | 141,700 |
| 2007/06/29 | 1,350 | 1,363 | 1,302 | 1,337 | 93,700 |
| 2007/06/28 | 1,308 | 1,343 | 1,279 | 1,339 | 63,200 |
| 2007/06/27 | 1,305 | 1,308 | 1,279 | 1,300 | 128,600 |
| 2007/06/26 | 1,272 | 1,309 | 1,264 | 1,305 | 63,700 |
| 2007/06/25 | 1,350 | 1,360 | 1,251 | 1,252 | 142,900 |
| 2007/06/22 | 1,265 | 1,352 | 1,265 | 1,310 | 75,600 |
| 2007/06/21 | 1,290 | 1,338 | 1,263 | 1,302 | 89,300 |
| 2007/06/20 | 1,265 | 1,384 | 1,263 | 1,370 | 163,900 |
| 2007/06/19 | 1,252 | 1,259 | 1,250 | 1,256 | 50,500 |
| 2007/06/18 | 1,258 | 1,262 | 1,250 | 1,255 | 82,300 |
| 2007/06/15 | 1,265 | 1,266 | 1,250 | 1,260 | 65,500 |
| 2007/06/14 | 1,264 | 1,265 | 1,250 | 1,262 | 83,600 |
| 2007/06/13 | 1,250 | 1,259 | 1,249 | 1,254 | 138,600 |
| 2007/06/12 | 1,251 | 1,271 | 1,248 | 1,251 | 220,600 |
| 2007/06/11 | 1,250 | 1,251 | 1,245 | 1,250 | 136,900 |
| 2007/06/08 | 1,250 | 1,265 | 1,248 | 1,252 | 173,400 |
| 2007/06/07 | 1,250 | 1,268 | 1,245 | 1,250 | 197,900 |
| 2007/06/06 | 1,270 | 1,272 | 1,250 | 1,251 | 158,400 |
| 2007/06/05 | 1,250 | 1,281 | 1,249 | 1,275 | 183,700 |
| 2007/06/04 | 1,249 | 1,252 | 1,248 | 1,249 | 102,000 |
| 2007/06/01 | 1,250 | 1,261 | 1,248 | 1,249 | 143,000 |
| 2007/05/31 | 1,240 | 1,252 | 1,240 | 1,252 | 70,400 |
| 2007/05/30 | 1,260 | 1,266 | 1,245 | 1,252 | 198,500 |
| 2007/05/29 | 1,270 | 1,280 | 1,257 | 1,260 | 167,300 |
| 2007/05/28 | 1,280 | 1,283 | 1,258 | 1,271 | 109,800 |
| 2007/05/25 | 1,325 | 1,325 | 1,272 | 1,286 | 115,400 |
| 2007/05/24 | 1,274 | 1,325 | 1,261 | 1,325 | 86,500 |
| 2007/05/23 | 1,250 | 1,274 | 1,249 | 1,274 | 114,500 |
| 2007/05/22 | 1,250 | 1,257 | 1,245 | 1,256 | 71,600 |
| 2007/05/21 | 1,250 | 1,258 | 1,238 | 1,253 | 70,600 |
| 2007/05/18 | 1,250 | 1,265 | 1,250 | 1,260 | 36,200 |
| 2007/05/17 | 1,250 | 1,251 | 1,249 | 1,250 | 33,200 |
| 2007/05/16 | 1,250 | 1,254 | 1,249 | 1,254 | 21,200 |
| 2007/05/15 | 1,251 | 1,254 | 1,248 | 1,251 | 42,700 |
| 2007/05/14 | 1,250 | 1,261 | 1,249 | 1,251 | 67,900 |
| 2007/05/11 | 1,250 | 1,251 | 1,250 | 1,250 | 23,400 |
| 2007/05/10 | 1,256 | 1,268 | 1,255 | 1,259 | 50,600 |
| 2007/05/09 | 1,257 | 1,278 | 1,250 | 1,273 | 41,500 |
| 2007/05/08 | 1,250 | 1,255 | 1,249 | 1,250 | 178,300 |
| 2007/05/07 | 1,251 | 1,258 | 1,247 | 1,255 | 48,300 |
| 2007/05/02 | 1,263 | 1,274 | 1,252 | 1,253 | 9,700 |
| 2007/05/01 | 1,264 | 1,270 | 1,228 | 1,270 | 17,200 |
| 2007/04/27 | 1,292 | 1,292 | 1,223 | 1,223 | 43,100 |
| 2007/04/26 | 1,245 | 1,294 | 1,245 | 1,294 | 68,000 |
| 2007/04/25 | 1,249 | 1,249 | 1,230 | 1,245 | 89,000 |
| 2007/04/24 | 1,240 | 1,270 | 1,230 | 1,249 | 168,900 |
| 2007/04/23 | 1,182 | 1,244 | 1,182 | 1,240 | 195,800 |
| 2007/04/20 | 1,192 | 1,200 | 1,166 | 1,182 | 271,400 |
| 2007/04/19 | 1,218 | 1,218 | 1,200 | 1,210 | 200,500 |
| 2007/04/18 | 1,193 | 1,239 | 1,185 | 1,238 | 229,400 |
| 2007/04/17 | 1,199 | 1,201 | 1,180 | 1,193 | 153,100 |
| 2007/04/16 | 1,215 | 1,216 | 1,192 | 1,201 | 157,300 |
| 2007/04/13 | 1,233 | 1,233 | 1,195 | 1,215 | 158,800 |
| 2007/04/12 | 1,245 | 1,250 | 1,238 | 1,243 | 93,500 |
| 2007/04/11 | 1,272 | 1,272 | 1,245 | 1,246 | 81,900 |
| 2007/04/10 | 1,280 | 1,290 | 1,271 | 1,285 | 60,000 |
| 2007/04/09 | 1,298 | 1,300 | 1,280 | 1,300 | 48,600 |
| 2007/04/06 | 1,291 | 1,304 | 1,291 | 1,298 | 34,500 |
| 2007/04/05 | 1,275 | 1,301 | 1,274 | 1,301 | 79,800 |
| 2007/04/04 | 1,260 | 1,277 | 1,250 | 1,271 | 172,200 |
| 2007/04/03 | 1,219 | 1,277 | 1,185 | 1,274 | 209,000 |
| 2007/04/02 | 1,320 | 1,320 | 1,270 | 1,279 | 71,600 |
| 2007/03/30 | 1,305 | 1,342 | 1,295 | 1,335 | 71,600 |
| 2007/03/29 | 1,330 | 1,330 | 1,310 | 1,315 | 45,300 |
| 2007/03/28 | 1,320 | 1,332 | 1,319 | 1,330 | 66,900 |
| 2007/03/27 | 1,338 | 1,348 | 1,333 | 1,335 | 118,700 |
| 2007/03/26 | 1,339 | 1,355 | 1,320 | 1,331 | 151,700 |
| 2007/03/23 | 1,330 | 1,335 | 1,315 | 1,335 | 99,800 |
| 2007/03/22 | 1,320 | 1,330 | 1,309 | 1,314 | 111,300 |
| 2007/03/20 | 1,320 | 1,322 | 1,314 | 1,320 | 95,100 |
| 2007/03/19 | 1,320 | 1,325 | 1,319 | 1,320 | 55,400 |
| 2007/03/16 | 1,320 | 1,348 | 1,275 | 1,320 | 113,900 |
| 2007/03/15 | 1,353 | 1,355 | 1,321 | 1,329 | 107,800 |
| 2007/03/14 | 1,315 | 1,333 | 1,310 | 1,333 | 87,900 |
| 2007/03/13 | 1,322 | 1,329 | 1,314 | 1,319 | 66,300 |
| 2007/03/12 | 1,328 | 1,335 | 1,314 | 1,322 | 55,200 |
| 2007/03/09 | 1,320 | 1,321 | 1,311 | 1,314 | 96,800 |
| 2007/03/08 | 1,315 | 1,330 | 1,313 | 1,320 | 96,000 |
| 2007/03/07 | 1,320 | 1,325 | 1,310 | 1,314 | 140,000 |
| 2007/03/06 | 1,305 | 1,325 | 1,303 | 1,315 | 88,900 |
| 2007/03/05 | 1,350 | 1,350 | 1,292 | 1,305 | 168,600 |
| 2007/03/02 | 1,365 | 1,365 | 1,350 | 1,350 | 82,200 |
| 2007/03/01 | 1,386 | 1,387 | 1,362 | 1,365 | 82,500 |
| 2007/02/28 | 1,359 | 1,420 | 1,354 | 1,406 | 97,500 |
| 2007/02/27 | 1,429 | 1,430 | 1,418 | 1,427 | 49,200 |
| 2007/02/26 | 1,452 | 1,452 | 1,428 | 1,440 | 83,900 |
| 2007/02/23 | 1,500 | 1,510 | 1,435 | 1,450 | 148,600 |
| 2007/02/22 | 1,470 | 1,472 | 1,445 | 1,455 | 62,900 |
| 2007/02/21 | 1,468 | 1,469 | 1,454 | 1,469 | 48,900 |
| 2007/02/20 | 1,459 | 1,459 | 1,436 | 1,455 | 90,500 |
| 2007/02/19 | 1,465 | 1,469 | 1,459 | 1,467 | 37,800 |
| 2007/02/16 | 1,465 | 1,470 | 1,455 | 1,465 | 65,700 |
| 2007/02/15 | 1,475 | 1,478 | 1,451 | 1,466 | 94,700 |
| 2007/02/14 | 1,466 | 1,480 | 1,465 | 1,475 | 35,900 |
| 2007/02/13 | 1,485 | 1,485 | 1,470 | 1,479 | 61,500 |
| 2007/02/09 | 1,475 | 1,495 | 1,468 | 1,476 | 38,100 |
| 2007/02/08 | 1,488 | 1,490 | 1,466 | 1,475 | 36,000 |
| 2007/02/07 | 1,480 | 1,487 | 1,470 | 1,470 | 81,600 |
| 2007/02/06 | 1,480 | 1,483 | 1,478 | 1,480 | 89,300 |
| 2007/02/05 | 1,500 | 1,500 | 1,479 | 1,481 | 32,700 |
| 2007/02/02 | 1,500 | 1,501 | 1,481 | 1,501 | 29,100 |
| 2007/02/01 | 1,477 | 1,494 | 1,476 | 1,485 | 32,700 |
| 2007/01/31 | 1,470 | 1,497 | 1,470 | 1,495 | 78,400 |
| 2007/01/30 | 1,506 | 1,525 | 1,500 | 1,502 | 41,200 |
| 2007/01/29 | 1,477 | 1,520 | 1,477 | 1,506 | 65,800 |
| 2007/01/26 | 1,475 | 1,502 | 1,475 | 1,500 | 64,500 |
| 2007/01/25 | 1,510 | 1,520 | 1,479 | 1,480 | 100,500 |
| 2007/01/24 | 1,486 | 1,510 | 1,475 | 1,480 | 219,900 |
| 2007/01/23 | 1,460 | 1,496 | 1,459 | 1,481 | 112,700 |
| 2007/01/22 | 1,516 | 1,516 | 1,456 | 1,465 | 90,000 |
| 2007/01/19 | 1,477 | 1,497 | 1,449 | 1,496 | 102,200 |
| 2007/01/18 | 1,454 | 1,570 | 1,448 | 1,500 | 93,700 |
| 2007/01/17 | 1,473 | 1,474 | 1,445 | 1,450 | 116,900 |
| 2007/01/16 | 1,445 | 1,470 | 1,437 | 1,470 | 157,300 |
| 2007/01/15 | 1,451 | 1,453 | 1,449 | 1,450 | 64,100 |
| 2007/01/12 | 1,455 | 1,479 | 1,447 | 1,450 | 35,900 |
| 2007/01/11 | 1,450 | 1,455 | 1,443 | 1,455 | 101,600 |
| 2007/01/10 | 1,450 | 1,451 | 1,443 | 1,450 | 81,300 |
| 2007/01/09 | 1,452 | 1,459 | 1,433 | 1,450 | 124,900 |
| 2007/01/05 | 1,450 | 1,457 | 1,437 | 1,452 | 43,300 |
| 2007/01/04 | 1,450 | 1,460 | 1,450 | 1,457 | 15,800 |