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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,510 | 1,576 | 1,507 | 1,576 | 78,200 |
| 2010/12/29 | 1,510 | 1,519 | 1,504 | 1,518 | 20,100 |
| 2010/12/28 | 1,511 | 1,520 | 1,495 | 1,513 | 44,100 |
| 2010/12/27 | 1,500 | 1,500 | 1,481 | 1,483 | 45,000 |
| 2010/12/24 | 1,525 | 1,526 | 1,498 | 1,498 | 76,600 |
| 2010/12/22 | 1,481 | 1,517 | 1,462 | 1,511 | 156,400 |
| 2010/12/21 | 1,455 | 1,481 | 1,455 | 1,463 | 66,800 |
| 2010/12/20 | 1,491 | 1,505 | 1,444 | 1,453 | 120,100 |
| 2010/12/17 | 1,477 | 1,517 | 1,477 | 1,500 | 90,900 |
| 2010/12/16 | 1,530 | 1,530 | 1,476 | 1,476 | 154,300 |
| 2010/12/15 | 1,503 | 1,530 | 1,486 | 1,530 | 205,500 |
| 2010/12/14 | 1,580 | 1,582 | 1,522 | 1,526 | 244,100 |
| 2010/12/13 | 1,510 | 1,550 | 1,509 | 1,537 | 106,300 |
| 2010/12/10 | 1,508 | 1,540 | 1,507 | 1,507 | 118,700 |
| 2010/12/09 | 1,509 | 1,518 | 1,500 | 1,508 | 112,400 |
| 2010/12/08 | 1,524 | 1,548 | 1,497 | 1,509 | 98,900 |
| 2010/12/07 | 1,550 | 1,550 | 1,520 | 1,526 | 135,900 |
| 2010/12/06 | 1,502 | 1,550 | 1,491 | 1,550 | 185,600 |
| 2010/12/03 | 1,511 | 1,511 | 1,480 | 1,488 | 133,500 |
| 2010/12/02 | 1,509 | 1,510 | 1,495 | 1,510 | 175,400 |
| 2010/12/01 | 1,486 | 1,509 | 1,477 | 1,495 | 194,900 |
| 2010/11/30 | 1,460 | 1,490 | 1,450 | 1,486 | 135,800 |
| 2010/11/29 | 1,450 | 1,460 | 1,450 | 1,460 | 66,000 |
| 2010/11/26 | 1,452 | 1,467 | 1,447 | 1,447 | 56,600 |
| 2010/11/25 | 1,489 | 1,489 | 1,440 | 1,450 | 121,500 |
| 2010/11/24 | 1,463 | 1,485 | 1,412 | 1,484 | 167,000 |
| 2010/11/22 | 1,451 | 1,480 | 1,445 | 1,465 | 165,200 |
| 2010/11/19 | 1,489 | 1,490 | 1,428 | 1,434 | 216,500 |
| 2010/11/18 | 1,449 | 1,459 | 1,446 | 1,446 | 139,700 |
| 2010/11/17 | 1,419 | 1,450 | 1,416 | 1,449 | 99,700 |
| 2010/11/16 | 1,435 | 1,435 | 1,408 | 1,419 | 86,000 |
| 2010/11/15 | 1,445 | 1,450 | 1,425 | 1,429 | 93,300 |
| 2010/11/12 | 1,400 | 1,460 | 1,395 | 1,436 | 91,700 |
| 2010/11/11 | 1,374 | 1,413 | 1,368 | 1,413 | 41,900 |
| 2010/11/10 | 1,394 | 1,395 | 1,356 | 1,363 | 74,700 |
| 2010/11/09 | 1,370 | 1,399 | 1,363 | 1,383 | 132,000 |
| 2010/11/08 | 1,328 | 1,362 | 1,307 | 1,355 | 63,200 |
| 2010/11/05 | 1,345 | 1,345 | 1,320 | 1,329 | 72,500 |
| 2010/11/04 | 1,360 | 1,364 | 1,333 | 1,333 | 84,800 |
| 2010/11/02 | 1,351 | 1,373 | 1,334 | 1,346 | 50,300 |
| 2010/11/01 | 1,330 | 1,374 | 1,323 | 1,374 | 153,600 |
| 2010/10/29 | 1,310 | 1,319 | 1,306 | 1,319 | 46,600 |
| 2010/10/28 | 1,304 | 1,322 | 1,303 | 1,310 | 46,700 |
| 2010/10/27 | 1,315 | 1,327 | 1,307 | 1,314 | 51,100 |
| 2010/10/26 | 1,315 | 1,318 | 1,306 | 1,315 | 66,100 |
| 2010/10/25 | 1,320 | 1,320 | 1,300 | 1,309 | 71,200 |
| 2010/10/22 | 1,294 | 1,309 | 1,287 | 1,303 | 47,800 |
| 2010/10/21 | 1,296 | 1,303 | 1,293 | 1,294 | 19,400 |
| 2010/10/20 | 1,298 | 1,303 | 1,286 | 1,298 | 31,100 |
| 2010/10/19 | 1,315 | 1,316 | 1,302 | 1,308 | 31,000 |
| 2010/10/18 | 1,285 | 1,315 | 1,283 | 1,315 | 19,400 |
| 2010/10/15 | 1,320 | 1,323 | 1,287 | 1,287 | 35,200 |
| 2010/10/14 | 1,280 | 1,320 | 1,280 | 1,315 | 133,400 |
| 2010/10/13 | 1,261 | 1,313 | 1,261 | 1,300 | 91,100 |
| 2010/10/12 | 1,308 | 1,308 | 1,271 | 1,271 | 60,200 |
| 2010/10/08 | 1,300 | 1,310 | 1,296 | 1,296 | 39,300 |
| 2010/10/07 | 1,298 | 1,310 | 1,292 | 1,306 | 53,000 |
| 2010/10/06 | 1,296 | 1,315 | 1,290 | 1,301 | 106,700 |
| 2010/10/05 | 1,271 | 1,292 | 1,252 | 1,287 | 152,600 |
| 2010/10/04 | 1,285 | 1,290 | 1,258 | 1,277 | 80,400 |
| 2010/10/01 | 1,308 | 1,308 | 1,277 | 1,298 | 99,600 |
| 2010/09/30 | 1,303 | 1,316 | 1,300 | 1,300 | 92,800 |
| 2010/09/29 | 1,280 | 1,307 | 1,278 | 1,306 | 99,600 |
| 2010/09/28 | 1,280 | 1,280 | 1,270 | 1,275 | 97,400 |
| 2010/09/27 | 1,315 | 1,315 | 1,293 | 1,301 | 263,900 |
| 2010/09/24 | 1,312 | 1,314 | 1,287 | 1,289 | 114,700 |
| 2010/09/22 | 1,283 | 1,307 | 1,283 | 1,294 | 87,400 |
| 2010/09/21 | 1,290 | 1,290 | 1,276 | 1,276 | 92,700 |
| 2010/09/17 | 1,310 | 1,317 | 1,292 | 1,295 | 64,700 |
| 2010/09/16 | 1,326 | 1,335 | 1,314 | 1,319 | 113,800 |
| 2010/09/15 | 1,315 | 1,337 | 1,311 | 1,328 | 108,000 |
| 2010/09/14 | 1,324 | 1,332 | 1,310 | 1,318 | 169,700 |
| 2010/09/13 | 1,310 | 1,332 | 1,310 | 1,322 | 76,300 |
| 2010/09/10 | 1,278 | 1,314 | 1,278 | 1,304 | 112,800 |
| 2010/09/09 | 1,271 | 1,290 | 1,271 | 1,278 | 116,000 |
| 2010/09/08 | 1,277 | 1,277 | 1,269 | 1,270 | 65,700 |
| 2010/09/07 | 1,276 | 1,280 | 1,271 | 1,277 | 118,400 |
| 2010/09/06 | 1,267 | 1,280 | 1,267 | 1,276 | 44,300 |
| 2010/09/03 | 1,269 | 1,275 | 1,267 | 1,267 | 60,400 |
| 2010/09/02 | 1,272 | 1,289 | 1,264 | 1,269 | 67,500 |
| 2010/09/01 | 1,291 | 1,294 | 1,262 | 1,267 | 147,900 |
| 2010/08/31 | 1,280 | 1,291 | 1,259 | 1,291 | 98,400 |
| 2010/08/30 | 1,275 | 1,293 | 1,266 | 1,280 | 104,700 |
| 2010/08/27 | 1,255 | 1,272 | 1,255 | 1,258 | 54,200 |
| 2010/08/26 | 1,238 | 1,270 | 1,236 | 1,255 | 152,600 |
| 2010/08/25 | 1,278 | 1,278 | 1,236 | 1,238 | 165,500 |
| 2010/08/24 | 1,283 | 1,290 | 1,275 | 1,290 | 111,700 |
| 2010/08/23 | 1,287 | 1,299 | 1,276 | 1,283 | 111,200 |
| 2010/08/20 | 1,309 | 1,309 | 1,287 | 1,287 | 119,200 |
| 2010/08/19 | 1,320 | 1,320 | 1,307 | 1,310 | 73,700 |
| 2010/08/18 | 1,325 | 1,328 | 1,310 | 1,322 | 80,700 |
| 2010/08/17 | 1,329 | 1,339 | 1,317 | 1,331 | 71,300 |
| 2010/08/16 | 1,300 | 1,329 | 1,299 | 1,329 | 68,400 |
| 2010/08/13 | 1,296 | 1,300 | 1,291 | 1,298 | 57,900 |
| 2010/08/12 | 1,290 | 1,312 | 1,290 | 1,303 | 33,600 |
| 2010/08/11 | 1,310 | 1,315 | 1,300 | 1,300 | 45,400 |
| 2010/08/10 | 1,325 | 1,330 | 1,306 | 1,307 | 61,400 |
| 2010/08/09 | 1,294 | 1,297 | 1,281 | 1,297 | 29,200 |
| 2010/08/06 | 1,303 | 1,303 | 1,276 | 1,294 | 43,200 |
| 2010/08/05 | 1,273 | 1,294 | 1,273 | 1,294 | 26,800 |
| 2010/08/04 | 1,281 | 1,295 | 1,273 | 1,273 | 20,200 |
| 2010/08/03 | 1,300 | 1,305 | 1,282 | 1,288 | 56,300 |
| 2010/08/02 | 1,289 | 1,303 | 1,286 | 1,297 | 26,200 |
| 2010/07/30 | 1,299 | 1,315 | 1,282 | 1,282 | 54,300 |
| 2010/07/29 | 1,275 | 1,304 | 1,270 | 1,299 | 41,600 |
| 2010/07/28 | 1,283 | 1,284 | 1,263 | 1,273 | 41,700 |
| 2010/07/27 | 1,297 | 1,298 | 1,281 | 1,288 | 27,500 |
| 2010/07/26 | 1,303 | 1,303 | 1,289 | 1,295 | 35,300 |
| 2010/07/23 | 1,347 | 1,347 | 1,280 | 1,303 | 124,500 |
| 2010/07/22 | 1,327 | 1,347 | 1,306 | 1,331 | 81,100 |
| 2010/07/21 | 1,310 | 1,345 | 1,299 | 1,320 | 86,300 |
| 2010/07/20 | 1,280 | 1,293 | 1,271 | 1,280 | 17,400 |
| 2010/07/16 | 1,281 | 1,298 | 1,270 | 1,283 | 42,300 |
| 2010/07/15 | 1,340 | 1,340 | 1,270 | 1,270 | 94,400 |
| 2010/07/14 | 1,290 | 1,299 | 1,272 | 1,286 | 71,700 |
| 2010/07/13 | 1,294 | 1,308 | 1,272 | 1,285 | 75,700 |
| 2010/07/12 | 1,283 | 1,295 | 1,281 | 1,290 | 32,600 |
| 2010/07/09 | 1,285 | 1,299 | 1,273 | 1,273 | 34,100 |
| 2010/07/08 | 1,287 | 1,305 | 1,281 | 1,288 | 122,600 |
| 2010/07/07 | 1,281 | 1,294 | 1,265 | 1,289 | 103,900 |
| 2010/07/06 | 1,305 | 1,305 | 1,290 | 1,294 | 38,000 |
| 2010/07/05 | 1,230 | 1,320 | 1,230 | 1,310 | 128,800 |
| 2010/07/02 | 1,247 | 1,247 | 1,215 | 1,220 | 89,400 |
| 2010/07/01 | 1,265 | 1,270 | 1,227 | 1,247 | 103,400 |
| 2010/06/30 | 1,280 | 1,294 | 1,260 | 1,290 | 72,800 |
| 2010/06/29 | 1,262 | 1,294 | 1,260 | 1,294 | 110,800 |
| 2010/06/28 | 1,271 | 1,273 | 1,251 | 1,256 | 92,200 |
| 2010/06/25 | 1,250 | 1,274 | 1,232 | 1,274 | 164,000 |
| 2010/06/24 | 1,255 | 1,274 | 1,224 | 1,274 | 83,500 |
| 2010/06/23 | 1,280 | 1,289 | 1,261 | 1,263 | 106,700 |
| 2010/06/22 | 1,265 | 1,289 | 1,256 | 1,289 | 82,800 |
| 2010/06/21 | 1,255 | 1,298 | 1,241 | 1,241 | 129,800 |
| 2010/06/18 | 1,252 | 1,260 | 1,249 | 1,255 | 61,200 |
| 2010/06/17 | 1,227 | 1,248 | 1,225 | 1,231 | 20,700 |
| 2010/06/16 | 1,219 | 1,255 | 1,216 | 1,233 | 128,700 |
| 2010/06/15 | 1,223 | 1,242 | 1,202 | 1,217 | 121,600 |
| 2010/06/14 | 1,219 | 1,257 | 1,217 | 1,239 | 97,300 |
| 2010/06/11 | 1,207 | 1,244 | 1,207 | 1,228 | 122,200 |
| 2010/06/10 | 1,170 | 1,206 | 1,166 | 1,184 | 211,800 |
| 2010/06/09 | 1,167 | 1,178 | 1,156 | 1,178 | 82,600 |
| 2010/06/08 | 1,140 | 1,188 | 1,133 | 1,155 | 137,400 |
| 2010/06/07 | 1,138 | 1,139 | 1,117 | 1,117 | 47,300 |
| 2010/06/04 | 1,139 | 1,158 | 1,130 | 1,147 | 115,300 |
| 2010/06/03 | 1,125 | 1,147 | 1,120 | 1,127 | 134,300 |
| 2010/06/02 | 1,102 | 1,132 | 1,102 | 1,115 | 58,800 |
| 2010/06/01 | 1,130 | 1,133 | 1,110 | 1,110 | 50,000 |
| 2010/05/31 | 1,119 | 1,130 | 1,114 | 1,121 | 44,400 |
| 2010/05/28 | 1,125 | 1,148 | 1,113 | 1,120 | 82,300 |
| 2010/05/27 | 1,086 | 1,140 | 1,075 | 1,140 | 194,500 |
| 2010/05/26 | 1,109 | 1,117 | 1,086 | 1,086 | 243,600 |
| 2010/05/25 | 1,159 | 1,159 | 1,116 | 1,126 | 107,000 |
| 2010/05/24 | 1,171 | 1,171 | 1,148 | 1,159 | 22,700 |
| 2010/05/21 | 1,130 | 1,173 | 1,123 | 1,172 | 106,700 |
| 2010/05/20 | 1,200 | 1,221 | 1,184 | 1,195 | 125,400 |
| 2010/05/19 | 1,208 | 1,260 | 1,204 | 1,248 | 64,300 |
| 2010/05/18 | 1,219 | 1,220 | 1,210 | 1,212 | 61,100 |
| 2010/05/17 | 1,219 | 1,228 | 1,211 | 1,219 | 34,400 |
| 2010/05/14 | 1,235 | 1,235 | 1,207 | 1,231 | 86,800 |
| 2010/05/13 | 1,273 | 1,278 | 1,234 | 1,239 | 51,400 |
| 2010/05/12 | 1,280 | 1,280 | 1,254 | 1,260 | 62,300 |
| 2010/05/11 | 1,276 | 1,289 | 1,273 | 1,280 | 62,800 |
| 2010/05/10 | 1,241 | 1,292 | 1,233 | 1,284 | 89,400 |
| 2010/05/07 | 1,200 | 1,264 | 1,195 | 1,240 | 146,900 |
| 2010/05/06 | 1,218 | 1,298 | 1,218 | 1,285 | 155,400 |
| 2010/04/30 | 1,261 | 1,279 | 1,219 | 1,248 | 153,500 |
| 2010/04/28 | 1,283 | 1,290 | 1,232 | 1,261 | 106,700 |
| 2010/04/27 | 1,313 | 1,322 | 1,301 | 1,302 | 58,400 |
| 2010/04/26 | 1,338 | 1,340 | 1,312 | 1,312 | 54,200 |
| 2010/04/23 | 1,363 | 1,363 | 1,321 | 1,338 | 60,000 |
| 2010/04/22 | 1,301 | 1,380 | 1,301 | 1,363 | 169,700 |
| 2010/04/21 | 1,297 | 1,310 | 1,293 | 1,304 | 65,400 |
| 2010/04/20 | 1,287 | 1,314 | 1,287 | 1,303 | 154,500 |
| 2010/04/19 | 1,261 | 1,305 | 1,261 | 1,295 | 69,500 |
| 2010/04/16 | 1,285 | 1,316 | 1,280 | 1,315 | 140,200 |
| 2010/04/15 | 1,310 | 1,318 | 1,303 | 1,307 | 65,600 |
| 2010/04/14 | 1,328 | 1,329 | 1,295 | 1,312 | 90,300 |
| 2010/04/13 | 1,290 | 1,327 | 1,274 | 1,327 | 118,300 |
| 2010/04/12 | 1,258 | 1,290 | 1,257 | 1,289 | 54,700 |
| 2010/04/09 | 1,261 | 1,282 | 1,251 | 1,267 | 113,300 |
| 2010/04/08 | 1,260 | 1,289 | 1,251 | 1,282 | 108,200 |
| 2010/04/07 | 1,250 | 1,266 | 1,250 | 1,260 | 49,100 |
| 2010/04/06 | 1,265 | 1,265 | 1,240 | 1,248 | 98,600 |
| 2010/04/05 | 1,240 | 1,266 | 1,240 | 1,265 | 59,700 |
| 2010/04/02 | 1,250 | 1,265 | 1,250 | 1,255 | 70,000 |
| 2010/04/01 | 1,228 | 1,255 | 1,221 | 1,245 | 89,500 |
| 2010/03/31 | 1,240 | 1,260 | 1,206 | 1,206 | 58,500 |
| 2010/03/30 | 1,231 | 1,249 | 1,229 | 1,248 | 69,600 |
| 2010/03/29 | 1,235 | 1,250 | 1,225 | 1,241 | 202,300 |
| 2010/03/26 | 1,228 | 1,230 | 1,215 | 1,220 | 394,400 |
| 2010/03/25 | 1,205 | 1,215 | 1,192 | 1,198 | 171,400 |
| 2010/03/24 | 1,164 | 1,190 | 1,164 | 1,190 | 103,800 |
| 2010/03/23 | 1,190 | 1,190 | 1,157 | 1,175 | 149,400 |
| 2010/03/19 | 1,164 | 1,184 | 1,164 | 1,184 | 44,200 |
| 2010/03/18 | 1,188 | 1,188 | 1,159 | 1,172 | 145,100 |
| 2010/03/17 | 1,223 | 1,226 | 1,186 | 1,193 | 196,000 |
| 2010/03/16 | 1,235 | 1,242 | 1,225 | 1,225 | 95,200 |
| 2010/03/15 | 1,235 | 1,250 | 1,216 | 1,229 | 124,200 |
| 2010/03/12 | 1,260 | 1,269 | 1,226 | 1,232 | 161,600 |
| 2010/03/11 | 1,258 | 1,282 | 1,258 | 1,280 | 130,800 |
| 2010/03/10 | 1,221 | 1,260 | 1,219 | 1,258 | 152,600 |
| 2010/03/09 | 1,250 | 1,252 | 1,210 | 1,221 | 104,800 |
| 2010/03/08 | 1,265 | 1,270 | 1,241 | 1,250 | 119,100 |
| 2010/03/05 | 1,240 | 1,264 | 1,233 | 1,263 | 93,900 |
| 2010/03/04 | 1,225 | 1,242 | 1,225 | 1,240 | 142,400 |
| 2010/03/03 | 1,208 | 1,225 | 1,204 | 1,220 | 91,400 |
| 2010/03/02 | 1,198 | 1,208 | 1,196 | 1,208 | 101,900 |
| 2010/03/01 | 1,200 | 1,207 | 1,185 | 1,194 | 71,900 |
| 2010/02/26 | 1,190 | 1,199 | 1,183 | 1,199 | 79,200 |
| 2010/02/25 | 1,185 | 1,197 | 1,176 | 1,197 | 113,300 |
| 2010/02/24 | 1,165 | 1,189 | 1,165 | 1,178 | 103,800 |
| 2010/02/23 | 1,167 | 1,173 | 1,147 | 1,160 | 132,800 |
| 2010/02/22 | 1,181 | 1,182 | 1,165 | 1,170 | 78,900 |
| 2010/02/19 | 1,189 | 1,191 | 1,170 | 1,175 | 93,700 |
| 2010/02/18 | 1,198 | 1,204 | 1,194 | 1,194 | 101,900 |
| 2010/02/17 | 1,216 | 1,217 | 1,199 | 1,199 | 137,600 |
| 2010/02/16 | 1,208 | 1,217 | 1,188 | 1,217 | 84,900 |
| 2010/02/15 | 1,210 | 1,210 | 1,198 | 1,208 | 117,800 |
| 2010/02/12 | 1,190 | 1,210 | 1,180 | 1,205 | 127,900 |
| 2010/02/10 | 1,199 | 1,207 | 1,173 | 1,200 | 136,600 |
| 2010/02/09 | 1,178 | 1,206 | 1,178 | 1,196 | 164,000 |
| 2010/02/08 | 1,132 | 1,145 | 1,117 | 1,145 | 45,400 |
| 2010/02/05 | 1,100 | 1,130 | 1,099 | 1,116 | 53,200 |
| 2010/02/04 | 1,120 | 1,129 | 1,100 | 1,100 | 119,200 |
| 2010/02/03 | 1,130 | 1,142 | 1,111 | 1,112 | 62,500 |
| 2010/02/02 | 1,130 | 1,144 | 1,122 | 1,142 | 43,200 |
| 2010/02/01 | 1,118 | 1,143 | 1,113 | 1,130 | 75,500 |
| 2010/01/29 | 1,125 | 1,137 | 1,116 | 1,116 | 63,600 |
| 2010/01/28 | 1,125 | 1,138 | 1,125 | 1,125 | 84,500 |
| 2010/01/27 | 1,111 | 1,129 | 1,110 | 1,121 | 80,400 |
| 2010/01/26 | 1,111 | 1,118 | 1,099 | 1,103 | 94,500 |
| 2010/01/25 | 1,115 | 1,145 | 1,110 | 1,110 | 127,400 |
| 2010/01/22 | 1,088 | 1,110 | 1,085 | 1,105 | 103,700 |
| 2010/01/21 | 1,075 | 1,098 | 1,065 | 1,090 | 110,400 |
| 2010/01/20 | 1,058 | 1,069 | 1,055 | 1,069 | 87,400 |
| 2010/01/19 | 1,053 | 1,057 | 1,051 | 1,051 | 42,600 |
| 2010/01/18 | 1,050 | 1,059 | 1,048 | 1,059 | 48,100 |
| 2010/01/15 | 1,055 | 1,060 | 1,050 | 1,060 | 97,200 |
| 2010/01/14 | 1,057 | 1,057 | 1,046 | 1,050 | 60,600 |
| 2010/01/13 | 1,059 | 1,060 | 1,044 | 1,055 | 75,000 |
| 2010/01/12 | 1,054 | 1,060 | 1,050 | 1,060 | 77,500 |
| 2010/01/08 | 1,045 | 1,062 | 1,043 | 1,062 | 59,400 |
| 2010/01/07 | 1,040 | 1,046 | 1,036 | 1,036 | 52,400 |
| 2010/01/06 | 1,050 | 1,050 | 1,037 | 1,041 | 54,100 |
| 2010/01/05 | 1,065 | 1,065 | 1,047 | 1,048 | 44,400 |
| 2010/01/04 | 1,060 | 1,060 | 1,052 | 1,057 | 18,100 |