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 |
---|---|---|---|---|---|
2008/12/30 | 930 | 933 | 925 | 926 | 29,600 |
2008/12/29 | 923 | 950 | 918 | 950 | 34,800 |
2008/12/26 | 940 | 945 | 917 | 924 | 51,100 |
2008/12/25 | 957 | 980 | 951 | 951 | 62,700 |
2008/12/24 | 961 | 967 | 949 | 953 | 50,600 |
2008/12/22 | 949 | 970 | 945 | 951 | 32,400 |
2008/12/19 | 958 | 968 | 928 | 948 | 39,600 |
2008/12/18 | 989 | 1,004 | 956 | 960 | 59,900 |
2008/12/17 | 958 | 980 | 953 | 979 | 27,200 |
2008/12/16 | 988 | 999 | 924 | 938 | 54,300 |
2008/12/15 | 1,000 | 1,005 | 970 | 988 | 62,200 |
2008/12/12 | 1,008 | 1,028 | 987 | 1,000 | 120,900 |
2008/12/11 | 980 | 981 | 951 | 960 | 70,800 |
2008/12/10 | 1,000 | 1,010 | 986 | 986 | 43,100 |
2008/12/09 | 1,000 | 1,020 | 997 | 1,009 | 63,800 |
2008/12/08 | 999 | 1,029 | 998 | 1,020 | 35,000 |
2008/12/05 | 977 | 1,006 | 976 | 1,000 | 59,200 |
2008/12/04 | 967 | 968 | 953 | 967 | 49,100 |
2008/12/03 | 931 | 953 | 931 | 947 | 22,700 |
2008/12/02 | 975 | 975 | 914 | 932 | 52,000 |
2008/12/01 | 995 | 995 | 962 | 977 | 75,200 |
2008/11/28 | 966 | 979 | 964 | 975 | 93,000 |
2008/11/27 | 939 | 989 | 939 | 964 | 77,000 |
2008/11/26 | 872 | 921 | 872 | 889 | 62,400 |
2008/11/25 | 900 | 918 | 891 | 902 | 77,800 |
2008/11/21 | 840 | 870 | 821 | 870 | 110,500 |
2008/11/20 | 877 | 877 | 851 | 870 | 28,400 |
2008/11/19 | 875 | 885 | 873 | 875 | 63,100 |
2008/11/18 | 870 | 879 | 861 | 861 | 54,500 |
2008/11/17 | 856 | 875 | 854 | 868 | 55,400 |
2008/11/14 | 842 | 850 | 836 | 846 | 42,100 |
2008/11/13 | 810 | 839 | 800 | 832 | 102,600 |
2008/11/12 | 840 | 846 | 811 | 828 | 142,300 |
2008/11/11 | 851 | 870 | 848 | 860 | 132,100 |
2008/11/10 | 834 | 855 | 830 | 840 | 46,600 |
2008/11/07 | 820 | 860 | 816 | 826 | 35,900 |
2008/11/06 | 806 | 850 | 806 | 826 | 25,700 |
2008/11/05 | 820 | 861 | 811 | 821 | 61,700 |
2008/11/04 | 814 | 836 | 814 | 823 | 23,400 |
2008/10/31 | 818 | 850 | 815 | 843 | 62,800 |
2008/10/30 | 804 | 827 | 777 | 808 | 64,300 |
2008/10/29 | 830 | 845 | 776 | 784 | 64,000 |
2008/10/28 | 848 | 850 | 801 | 830 | 21,800 |
2008/10/27 | 860 | 867 | 851 | 858 | 13,200 |
2008/10/24 | 910 | 910 | 812 | 860 | 61,300 |
2008/10/23 | 867 | 872 | 840 | 870 | 33,600 |
2008/10/22 | 886 | 892 | 868 | 868 | 18,100 |
2008/10/21 | 900 | 920 | 881 | 886 | 32,700 |
2008/10/20 | 864 | 881 | 864 | 880 | 14,400 |
2008/10/17 | 900 | 900 | 870 | 874 | 57,200 |
2008/10/16 | 889 | 891 | 880 | 884 | 63,300 |
2008/10/15 | 885 | 958 | 878 | 890 | 211,300 |
2008/10/14 | 864 | 865 | 854 | 865 | 25,900 |
2008/10/10 | 800 | 800 | 730 | 765 | 61,100 |
2008/10/09 | 846 | 878 | 810 | 836 | 48,000 |
2008/10/08 | 834 | 859 | 811 | 826 | 42,800 |
2008/10/07 | 817 | 854 | 804 | 854 | 44,500 |
2008/10/06 | 962 | 963 | 867 | 867 | 60,200 |
2008/10/03 | 984 | 1,001 | 943 | 964 | 57,000 |
2008/10/02 | 1,016 | 1,030 | 983 | 984 | 44,900 |
2008/10/01 | 1,020 | 1,045 | 1,020 | 1,033 | 44,100 |
2008/09/30 | 973 | 1,080 | 960 | 1,080 | 9,200 |
2008/09/29 | 1,031 | 1,042 | 998 | 1,000 | 23,300 |
2008/09/26 | 1,051 | 1,069 | 1,051 | 1,055 | 2,500 |
2008/09/25 | 1,109 | 1,110 | 1,055 | 1,055 | 43,500 |
2008/09/24 | 1,045 | 1,100 | 1,028 | 1,090 | 60,900 |
2008/09/22 | 1,019 | 1,064 | 1,012 | 1,050 | 24,700 |
2008/09/19 | 1,006 | 1,027 | 1,005 | 1,010 | 42,900 |
2008/09/18 | 1,029 | 1,029 | 998 | 1,003 | 72,200 |
2008/09/17 | 1,029 | 1,051 | 1,024 | 1,034 | 59,600 |
2008/09/16 | 950 | 1,023 | 950 | 1,023 | 62,200 |
2008/09/12 | 1,079 | 1,090 | 1,070 | 1,070 | 74,800 |
2008/09/11 | 1,090 | 1,090 | 1,075 | 1,082 | 30,000 |
2008/09/10 | 1,095 | 1,095 | 1,061 | 1,090 | 29,000 |
2008/09/09 | 1,098 | 1,100 | 1,095 | 1,095 | 24,300 |
2008/09/08 | 1,092 | 1,105 | 1,092 | 1,100 | 15,500 |
2008/09/05 | 1,097 | 1,097 | 1,090 | 1,092 | 10,700 |
2008/09/04 | 1,118 | 1,118 | 1,097 | 1,097 | 36,700 |
2008/09/03 | 1,099 | 1,120 | 1,099 | 1,120 | 21,600 |
2008/09/02 | 1,109 | 1,109 | 1,098 | 1,099 | 30,200 |
2008/09/01 | 1,121 | 1,122 | 1,094 | 1,097 | 23,900 |
2008/08/29 | 1,118 | 1,125 | 1,118 | 1,121 | 101,800 |
2008/08/28 | 1,100 | 1,119 | 1,094 | 1,117 | 45,000 |
2008/08/27 | 1,111 | 1,111 | 1,090 | 1,100 | 53,900 |
2008/08/26 | 1,126 | 1,126 | 1,097 | 1,111 | 86,000 |
2008/08/25 | 1,122 | 1,124 | 1,104 | 1,114 | 93,000 |
2008/08/22 | 1,100 | 1,115 | 1,087 | 1,104 | 77,800 |
2008/08/21 | 1,100 | 1,101 | 1,089 | 1,100 | 33,000 |
2008/08/20 | 1,100 | 1,119 | 1,093 | 1,100 | 85,100 |
2008/08/19 | 1,119 | 1,130 | 1,080 | 1,120 | 96,800 |
2008/08/18 | 1,138 | 1,140 | 1,135 | 1,139 | 83,700 |
2008/08/15 | 1,100 | 1,138 | 1,100 | 1,138 | 46,400 |
2008/08/14 | 1,101 | 1,119 | 1,058 | 1,112 | 40,300 |
2008/08/13 | 1,102 | 1,119 | 1,101 | 1,117 | 57,000 |
2008/08/12 | 1,110 | 1,157 | 1,099 | 1,123 | 182,500 |
2008/08/11 | 1,108 | 1,115 | 1,070 | 1,070 | 49,500 |
2008/08/08 | 1,107 | 1,112 | 1,104 | 1,108 | 84,100 |
2008/08/07 | 1,099 | 1,115 | 1,097 | 1,107 | 109,200 |
2008/08/06 | 1,087 | 1,110 | 1,080 | 1,099 | 47,100 |
2008/08/05 | 1,081 | 1,097 | 1,077 | 1,088 | 37,100 |
2008/08/04 | 1,097 | 1,097 | 1,070 | 1,081 | 9,100 |
2008/08/01 | 1,100 | 1,100 | 1,095 | 1,097 | 28,400 |
2008/07/31 | 1,118 | 1,118 | 1,085 | 1,100 | 28,900 |
2008/07/30 | 1,108 | 1,125 | 1,097 | 1,114 | 30,600 |
2008/07/29 | 1,099 | 1,108 | 1,081 | 1,093 | 52,900 |
2008/07/28 | 1,099 | 1,104 | 1,090 | 1,099 | 45,100 |
2008/07/25 | 1,084 | 1,095 | 1,078 | 1,081 | 123,600 |
2008/07/24 | 1,062 | 1,097 | 1,062 | 1,095 | 49,200 |
2008/07/23 | 1,035 | 1,066 | 1,035 | 1,058 | 47,500 |
2008/07/22 | 1,052 | 1,060 | 1,021 | 1,041 | 61,400 |
2008/07/18 | 1,066 | 1,074 | 1,049 | 1,050 | 64,800 |
2008/07/17 | 1,064 | 1,081 | 1,055 | 1,058 | 65,100 |
2008/07/16 | 1,085 | 1,100 | 1,076 | 1,082 | 61,700 |
2008/07/15 | 1,121 | 1,121 | 1,092 | 1,100 | 64,800 |
2008/07/14 | 1,130 | 1,139 | 1,105 | 1,120 | 120,800 |
2008/07/11 | 1,058 | 1,094 | 1,058 | 1,090 | 79,000 |
2008/07/10 | 1,052 | 1,065 | 1,051 | 1,058 | 59,100 |
2008/07/09 | 1,117 | 1,117 | 1,060 | 1,060 | 39,000 |
2008/07/08 | 1,100 | 1,125 | 1,100 | 1,125 | 57,500 |
2008/07/07 | 1,090 | 1,106 | 1,090 | 1,106 | 64,700 |
2008/07/04 | 1,065 | 1,089 | 1,061 | 1,089 | 25,800 |
2008/07/03 | 1,058 | 1,065 | 1,055 | 1,055 | 73,700 |
2008/07/02 | 1,079 | 1,082 | 1,058 | 1,058 | 40,300 |
2008/07/01 | 1,049 | 1,076 | 1,045 | 1,065 | 90,200 |
2008/06/30 | 1,070 | 1,072 | 1,063 | 1,069 | 59,100 |
2008/06/27 | 1,050 | 1,071 | 1,050 | 1,065 | 31,900 |
2008/06/26 | 1,080 | 1,098 | 1,080 | 1,088 | 41,000 |
2008/06/25 | 1,087 | 1,100 | 1,067 | 1,100 | 94,100 |
2008/06/24 | 1,076 | 1,094 | 1,067 | 1,094 | 26,400 |
2008/06/23 | 1,069 | 1,075 | 1,054 | 1,056 | 10,100 |
2008/06/20 | 1,088 | 1,089 | 1,073 | 1,089 | 26,400 |
2008/06/19 | 1,070 | 1,087 | 1,040 | 1,087 | 69,000 |
2008/06/18 | 1,070 | 1,084 | 1,061 | 1,066 | 81,900 |
2008/06/17 | 1,067 | 1,096 | 1,064 | 1,084 | 116,300 |
2008/06/16 | 1,056 | 1,064 | 1,056 | 1,064 | 32,100 |
2008/06/13 | 1,060 | 1,080 | 1,041 | 1,056 | 52,400 |
2008/06/12 | 1,085 | 1,086 | 1,037 | 1,060 | 79,800 |
2008/06/11 | 1,118 | 1,118 | 1,054 | 1,087 | 54,100 |
2008/06/10 | 1,122 | 1,131 | 1,112 | 1,118 | 29,200 |
2008/06/09 | 1,130 | 1,130 | 1,108 | 1,120 | 62,600 |
2008/06/06 | 1,142 | 1,142 | 1,135 | 1,140 | 12,200 |
2008/06/05 | 1,140 | 1,145 | 1,140 | 1,142 | 7,500 |
2008/06/04 | 1,140 | 1,145 | 1,135 | 1,142 | 34,100 |
2008/06/03 | 1,130 | 1,143 | 1,130 | 1,140 | 67,300 |
2008/06/02 | 1,123 | 1,130 | 1,115 | 1,124 | 33,000 |
2008/05/30 | 1,140 | 1,140 | 1,112 | 1,112 | 62,300 |
2008/05/29 | 1,144 | 1,149 | 1,138 | 1,144 | 13,800 |
2008/05/28 | 1,145 | 1,150 | 1,140 | 1,144 | 34,500 |
2008/05/27 | 1,130 | 1,134 | 1,125 | 1,125 | 11,100 |
2008/05/26 | 1,143 | 1,145 | 1,139 | 1,142 | 26,500 |
2008/05/23 | 1,120 | 1,156 | 1,120 | 1,146 | 127,200 |
2008/05/22 | 1,090 | 1,098 | 1,080 | 1,098 | 42,000 |
2008/05/21 | 1,076 | 1,099 | 1,076 | 1,090 | 56,300 |
2008/05/20 | 1,090 | 1,102 | 1,076 | 1,076 | 152,900 |
2008/05/19 | 1,100 | 1,125 | 1,083 | 1,090 | 206,100 |
2008/05/16 | 1,070 | 1,170 | 1,067 | 1,094 | 274,800 |
2008/05/15 | 1,049 | 1,063 | 1,043 | 1,060 | 30,500 |
2008/05/14 | 1,068 | 1,068 | 1,032 | 1,057 | 15,600 |
2008/05/13 | 1,065 | 1,074 | 1,050 | 1,068 | 34,100 |
2008/05/12 | 1,060 | 1,092 | 1,041 | 1,079 | 45,700 |
2008/05/09 | 1,052 | 1,080 | 1,052 | 1,061 | 47,300 |
2008/05/08 | 1,022 | 1,090 | 1,022 | 1,065 | 48,200 |
2008/05/07 | 1,018 | 1,061 | 1,017 | 1,042 | 48,800 |
2008/05/02 | 1,020 | 1,020 | 995 | 1,015 | 43,900 |
2008/05/01 | 1,019 | 1,030 | 1,004 | 1,015 | 14,800 |
2008/04/30 | 996 | 1,025 | 978 | 1,020 | 49,300 |
2008/04/28 | 974 | 996 | 963 | 995 | 37,700 |
2008/04/25 | 994 | 994 | 934 | 965 | 137,600 |
2008/04/24 | 974 | 994 | 974 | 994 | 24,400 |
2008/04/23 | 971 | 996 | 971 | 994 | 33,500 |
2008/04/22 | 977 | 988 | 961 | 985 | 16,100 |
2008/04/21 | 975 | 993 | 970 | 993 | 9,400 |
2008/04/18 | 962 | 975 | 962 | 973 | 15,700 |
2008/04/17 | 1,000 | 1,000 | 957 | 962 | 62,500 |
2008/04/16 | 1,000 | 1,010 | 954 | 995 | 51,400 |
2008/04/15 | 990 | 1,004 | 981 | 994 | 9,600 |
2008/04/14 | 981 | 1,025 | 981 | 995 | 38,700 |
2008/04/11 | 1,045 | 1,045 | 991 | 1,028 | 34,200 |
2008/04/10 | 1,002 | 1,035 | 976 | 1,035 | 39,600 |
2008/04/09 | 975 | 1,020 | 972 | 1,003 | 62,200 |
2008/04/08 | 960 | 978 | 960 | 974 | 37,600 |
2008/04/07 | 956 | 970 | 953 | 960 | 69,700 |
2008/04/04 | 978 | 978 | 951 | 960 | 58,300 |
2008/04/03 | 964 | 970 | 959 | 970 | 34,900 |
2008/04/02 | 978 | 978 | 950 | 961 | 11,800 |
2008/04/01 | 953 | 975 | 949 | 955 | 32,900 |
2008/03/31 | 934 | 981 | 926 | 973 | 102,800 |
2008/03/28 | 901 | 950 | 901 | 940 | 71,100 |
2008/03/27 | 910 | 910 | 899 | 907 | 89,500 |
2008/03/26 | 875 | 910 | 875 | 910 | 84,600 |
2008/03/25 | 926 | 931 | 922 | 930 | 302,000 |
2008/03/24 | 901 | 932 | 897 | 926 | 76,700 |
2008/03/21 | 921 | 924 | 873 | 894 | 126,700 |
2008/03/19 | 929 | 933 | 920 | 923 | 81,700 |
2008/03/18 | 930 | 930 | 914 | 919 | 41,100 |
2008/03/17 | 933 | 939 | 908 | 939 | 33,600 |
2008/03/14 | 921 | 944 | 921 | 933 | 10,400 |
2008/03/13 | 928 | 945 | 923 | 928 | 31,900 |
2008/03/12 | 911 | 927 | 911 | 920 | 62,500 |
2008/03/11 | 938 | 938 | 895 | 910 | 51,300 |
2008/03/10 | 964 | 965 | 937 | 938 | 38,100 |
2008/03/07 | 943 | 975 | 940 | 970 | 28,900 |
2008/03/06 | 941 | 957 | 938 | 953 | 46,700 |
2008/03/05 | 954 | 954 | 931 | 936 | 54,700 |
2008/03/04 | 999 | 999 | 953 | 953 | 60,900 |
2008/03/03 | 1,028 | 1,030 | 1,003 | 1,019 | 21,500 |
2008/02/29 | 1,051 | 1,054 | 1,031 | 1,031 | 34,200 |
2008/02/28 | 1,069 | 1,069 | 1,050 | 1,051 | 23,100 |
2008/02/27 | 1,057 | 1,078 | 1,055 | 1,060 | 21,000 |
2008/02/26 | 1,080 | 1,080 | 1,042 | 1,057 | 57,800 |
2008/02/25 | 1,090 | 1,090 | 1,059 | 1,082 | 72,000 |
2008/02/22 | 1,050 | 1,077 | 1,050 | 1,070 | 86,300 |
2008/02/21 | 1,020 | 1,080 | 1,020 | 1,054 | 35,100 |
2008/02/20 | 1,001 | 1,039 | 1,000 | 1,016 | 64,700 |
2008/02/19 | 1,003 | 1,003 | 996 | 1,000 | 38,700 |
2008/02/18 | 1,020 | 1,020 | 1,002 | 1,003 | 45,500 |
2008/02/15 | 1,028 | 1,028 | 1,005 | 1,010 | 35,600 |
2008/02/14 | 1,040 | 1,058 | 1,013 | 1,028 | 85,700 |
2008/02/13 | 1,051 | 1,051 | 1,002 | 1,005 | 27,600 |
2008/02/12 | 1,047 | 1,050 | 1,032 | 1,040 | 80,600 |
2008/02/08 | 1,050 | 1,050 | 1,024 | 1,027 | 57,100 |
2008/02/07 | 1,082 | 1,082 | 1,062 | 1,065 | 40,100 |
2008/02/06 | 1,054 | 1,078 | 1,052 | 1,062 | 32,900 |
2008/02/05 | 1,098 | 1,120 | 1,053 | 1,062 | 57,600 |
2008/02/04 | 1,061 | 1,100 | 1,034 | 1,082 | 34,700 |
2008/02/01 | 1,030 | 1,101 | 1,020 | 1,101 | 42,300 |
2008/01/31 | 999 | 1,019 | 992 | 1,010 | 20,700 |
2008/01/30 | 980 | 1,011 | 980 | 1,000 | 34,400 |
2008/01/29 | 975 | 980 | 958 | 980 | 37,200 |
2008/01/28 | 934 | 939 | 920 | 925 | 18,400 |
2008/01/25 | 980 | 980 | 921 | 925 | 58,000 |
2008/01/24 | 916 | 928 | 900 | 900 | 69,400 |
2008/01/23 | 950 | 960 | 882 | 899 | 131,000 |
2008/01/22 | 901 | 920 | 851 | 880 | 86,400 |
2008/01/21 | 1,050 | 1,051 | 1,000 | 1,001 | 40,700 |
2008/01/18 | 1,035 | 1,060 | 1,035 | 1,055 | 41,000 |
2008/01/17 | 1,039 | 1,094 | 1,033 | 1,059 | 83,500 |
2008/01/16 | 1,149 | 1,149 | 1,099 | 1,099 | 72,200 |
2008/01/15 | 1,169 | 1,180 | 1,147 | 1,151 | 77,100 |
2008/01/11 | 1,203 | 1,210 | 1,167 | 1,187 | 93,300 |
2008/01/10 | 1,226 | 1,227 | 1,203 | 1,210 | 51,800 |
2008/01/09 | 1,205 | 1,251 | 1,204 | 1,240 | 132,500 |
2008/01/08 | 1,217 | 1,218 | 1,193 | 1,195 | 56,300 |
2008/01/07 | 1,200 | 1,235 | 1,191 | 1,233 | 91,500 |
2008/01/04 | 1,209 | 1,209 | 1,185 | 1,187 | 23,300 |