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 |
|---|---|---|---|---|---|
| 2015/12/30 | 4,755 | 4,805 | 4,725 | 4,805 | 88,200 |
| 2015/12/29 | 4,675 | 4,775 | 4,660 | 4,755 | 110,900 |
| 2015/12/28 | 4,690 | 4,730 | 4,650 | 4,695 | 105,400 |
| 2015/12/25 | 4,590 | 4,720 | 4,555 | 4,695 | 139,400 |
| 2015/12/24 | 4,615 | 4,660 | 4,510 | 4,570 | 191,700 |
| 2015/12/22 | 4,525 | 4,685 | 4,500 | 4,665 | 180,600 |
| 2015/12/21 | 4,405 | 4,485 | 4,380 | 4,455 | 111,700 |
| 2015/12/18 | 4,445 | 4,520 | 4,405 | 4,405 | 170,700 |
| 2015/12/17 | 4,350 | 4,450 | 4,315 | 4,450 | 124,100 |
| 2015/12/16 | 4,295 | 4,330 | 4,260 | 4,310 | 81,300 |
| 2015/12/15 | 4,295 | 4,310 | 4,225 | 4,245 | 61,200 |
| 2015/12/14 | 4,320 | 4,320 | 4,235 | 4,270 | 121,000 |
| 2015/12/11 | 4,330 | 4,380 | 4,290 | 4,330 | 125,300 |
| 2015/12/10 | 4,305 | 4,370 | 4,245 | 4,360 | 163,500 |
| 2015/12/09 | 4,360 | 4,395 | 4,330 | 4,340 | 167,400 |
| 2015/12/08 | 4,495 | 4,510 | 4,390 | 4,420 | 189,900 |
| 2015/12/07 | 4,465 | 4,590 | 4,450 | 4,500 | 340,900 |
| 2015/12/04 | 4,160 | 4,200 | 4,160 | 4,185 | 41,600 |
| 2015/12/03 | 4,175 | 4,260 | 4,175 | 4,225 | 46,600 |
| 2015/12/02 | 4,050 | 4,270 | 4,045 | 4,245 | 106,000 |
| 2015/12/01 | 4,010 | 4,050 | 4,005 | 4,045 | 42,800 |
| 2015/11/30 | 4,035 | 4,050 | 4,005 | 4,035 | 55,800 |
| 2015/11/27 | 4,100 | 4,100 | 4,020 | 4,045 | 39,800 |
| 2015/11/26 | 4,050 | 4,120 | 4,050 | 4,100 | 33,000 |
| 2015/11/25 | 4,060 | 4,065 | 4,015 | 4,045 | 40,900 |
| 2015/11/24 | 4,115 | 4,115 | 4,050 | 4,055 | 38,500 |
| 2015/11/20 | 4,045 | 4,080 | 4,030 | 4,075 | 41,700 |
| 2015/11/19 | 4,040 | 4,105 | 4,025 | 4,045 | 62,800 |
| 2015/11/18 | 4,030 | 4,055 | 4,020 | 4,020 | 60,800 |
| 2015/11/17 | 4,040 | 4,055 | 4,025 | 4,035 | 64,200 |
| 2015/11/16 | 4,040 | 4,075 | 4,030 | 4,045 | 50,200 |
| 2015/11/13 | 4,050 | 4,095 | 4,050 | 4,080 | 46,900 |
| 2015/11/12 | 4,060 | 4,100 | 4,045 | 4,060 | 116,800 |
| 2015/11/11 | 4,035 | 4,155 | 4,025 | 4,125 | 71,900 |
| 2015/11/10 | 4,045 | 4,085 | 4,045 | 4,050 | 99,700 |
| 2015/11/09 | 4,060 | 4,090 | 4,040 | 4,085 | 60,600 |
| 2015/11/06 | 4,065 | 4,105 | 4,060 | 4,090 | 25,900 |
| 2015/11/05 | 4,060 | 4,095 | 4,040 | 4,095 | 34,800 |
| 2015/11/04 | 4,100 | 4,110 | 4,035 | 4,040 | 64,100 |
| 2015/11/02 | 4,040 | 4,070 | 4,040 | 4,065 | 49,200 |
| 2015/10/30 | 4,035 | 4,080 | 4,025 | 4,040 | 73,900 |
| 2015/10/29 | 4,005 | 4,065 | 4,005 | 4,035 | 59,400 |
| 2015/10/28 | 3,920 | 4,020 | 3,920 | 3,995 | 68,600 |
| 2015/10/27 | 4,005 | 4,010 | 3,905 | 3,925 | 96,200 |
| 2015/10/26 | 4,055 | 4,055 | 3,975 | 4,000 | 33,800 |
| 2015/10/23 | 4,040 | 4,040 | 3,990 | 4,010 | 51,800 |
| 2015/10/22 | 4,045 | 4,050 | 3,975 | 3,990 | 39,700 |
| 2015/10/21 | 4,080 | 4,080 | 4,030 | 4,045 | 23,000 |
| 2015/10/20 | 4,050 | 4,065 | 4,020 | 4,055 | 28,100 |
| 2015/10/19 | 4,105 | 4,115 | 4,050 | 4,065 | 30,000 |
| 2015/10/16 | 4,065 | 4,160 | 4,065 | 4,105 | 51,600 |
| 2015/10/15 | 4,010 | 4,100 | 4,000 | 4,055 | 35,900 |
| 2015/10/14 | 4,000 | 4,075 | 4,000 | 4,055 | 28,500 |
| 2015/10/13 | 4,065 | 4,070 | 4,000 | 4,000 | 71,600 |
| 2015/10/09 | 4,085 | 4,100 | 4,035 | 4,055 | 48,000 |
| 2015/10/08 | 4,200 | 4,200 | 4,080 | 4,080 | 67,200 |
| 2015/10/07 | 4,255 | 4,280 | 4,195 | 4,220 | 38,600 |
| 2015/10/06 | 4,285 | 4,335 | 4,245 | 4,280 | 49,800 |
| 2015/10/05 | 4,215 | 4,280 | 4,205 | 4,225 | 26,800 |
| 2015/10/02 | 4,260 | 4,315 | 4,190 | 4,215 | 49,000 |
| 2015/10/01 | 4,320 | 4,345 | 4,245 | 4,260 | 61,300 |
| 2015/09/30 | 4,230 | 4,290 | 4,215 | 4,235 | 69,100 |
| 2015/09/29 | 4,250 | 4,260 | 4,125 | 4,145 | 72,300 |
| 2015/09/28 | 4,325 | 4,350 | 4,270 | 4,300 | 92,600 |
| 2015/09/25 | 4,400 | 4,450 | 4,385 | 4,400 | 314,800 |
| 2015/09/24 | 4,365 | 4,435 | 4,365 | 4,390 | 147,600 |
| 2015/09/18 | 4,380 | 4,405 | 4,345 | 4,380 | 69,500 |
| 2015/09/17 | 4,400 | 4,410 | 4,335 | 4,370 | 87,200 |
| 2015/09/16 | 4,405 | 4,425 | 4,375 | 4,380 | 59,100 |
| 2015/09/15 | 4,430 | 4,495 | 4,400 | 4,435 | 64,000 |
| 2015/09/14 | 4,375 | 4,450 | 4,350 | 4,430 | 97,500 |
| 2015/09/11 | 4,285 | 4,420 | 4,270 | 4,390 | 64,100 |
| 2015/09/10 | 4,360 | 4,420 | 4,285 | 4,300 | 70,700 |
| 2015/09/09 | 4,440 | 4,520 | 4,400 | 4,460 | 67,500 |
| 2015/09/08 | 4,405 | 4,430 | 4,285 | 4,360 | 62,900 |
| 2015/09/07 | 4,405 | 4,410 | 4,370 | 4,380 | 64,600 |
| 2015/09/04 | 4,490 | 4,510 | 4,425 | 4,480 | 159,100 |
| 2015/09/03 | 4,470 | 4,515 | 4,465 | 4,500 | 127,000 |
| 2015/09/02 | 4,450 | 4,530 | 4,405 | 4,435 | 197,700 |
| 2015/09/01 | 4,615 | 4,625 | 4,560 | 4,585 | 84,700 |
| 2015/08/31 | 4,595 | 4,595 | 4,520 | 4,595 | 63,000 |
| 2015/08/28 | 4,450 | 4,520 | 4,445 | 4,485 | 56,500 |
| 2015/08/27 | 4,490 | 4,490 | 4,310 | 4,355 | 75,600 |
| 2015/08/26 | 4,300 | 4,395 | 4,290 | 4,365 | 43,100 |
| 2015/08/25 | 4,185 | 4,415 | 4,065 | 4,255 | 134,400 |
| 2015/08/24 | 4,520 | 4,585 | 4,330 | 4,340 | 89,900 |
| 2015/08/21 | 4,650 | 4,700 | 4,620 | 4,670 | 72,000 |
| 2015/08/20 | 4,600 | 4,765 | 4,585 | 4,715 | 101,600 |
| 2015/08/19 | 4,670 | 4,690 | 4,580 | 4,585 | 56,800 |
| 2015/08/18 | 4,740 | 4,785 | 4,625 | 4,670 | 84,800 |
| 2015/08/17 | 4,650 | 4,740 | 4,625 | 4,740 | 78,200 |
| 2015/08/14 | 4,715 | 4,755 | 4,595 | 4,615 | 88,600 |
| 2015/08/13 | 4,805 | 4,815 | 4,695 | 4,785 | 156,800 |
| 2015/08/12 | 4,745 | 4,800 | 4,725 | 4,735 | 77,200 |
| 2015/08/11 | 4,700 | 4,810 | 4,655 | 4,800 | 122,700 |
| 2015/08/10 | 4,670 | 4,670 | 4,545 | 4,545 | 178,800 |
| 2015/08/07 | 4,865 | 4,885 | 4,720 | 4,765 | 134,600 |
| 2015/08/06 | 4,945 | 4,965 | 4,895 | 4,960 | 89,600 |
| 2015/08/05 | 4,880 | 4,970 | 4,830 | 4,945 | 87,800 |
| 2015/08/04 | 5,030 | 5,030 | 4,870 | 4,880 | 101,300 |
| 2015/08/03 | 4,900 | 5,030 | 4,895 | 5,030 | 105,200 |
| 2015/07/31 | 4,860 | 4,880 | 4,825 | 4,875 | 92,000 |
| 2015/07/30 | 4,740 | 4,855 | 4,735 | 4,855 | 99,600 |
| 2015/07/29 | 4,660 | 4,760 | 4,645 | 4,745 | 86,000 |
| 2015/07/28 | 4,585 | 4,660 | 4,585 | 4,650 | 77,000 |
| 2015/07/27 | 4,545 | 4,625 | 4,545 | 4,595 | 30,200 |
| 2015/07/24 | 4,590 | 4,635 | 4,525 | 4,540 | 47,600 |
| 2015/07/23 | 4,555 | 4,560 | 4,510 | 4,540 | 49,000 |
| 2015/07/22 | 4,550 | 4,560 | 4,490 | 4,530 | 57,600 |
| 2015/07/21 | 4,565 | 4,595 | 4,540 | 4,550 | 64,900 |
| 2015/07/17 | 4,575 | 4,635 | 4,530 | 4,555 | 45,100 |
| 2015/07/16 | 4,585 | 4,630 | 4,540 | 4,570 | 55,000 |
| 2015/07/15 | 4,515 | 4,585 | 4,490 | 4,585 | 108,900 |
| 2015/07/14 | 4,485 | 4,525 | 4,465 | 4,490 | 134,000 |
| 2015/07/13 | 4,415 | 4,495 | 4,410 | 4,465 | 56,800 |
| 2015/07/10 | 4,380 | 4,470 | 4,380 | 4,415 | 78,100 |
| 2015/07/09 | 4,430 | 4,460 | 4,340 | 4,375 | 162,600 |
| 2015/07/08 | 4,490 | 4,505 | 4,430 | 4,455 | 137,200 |
| 2015/07/07 | 4,380 | 4,490 | 4,380 | 4,490 | 148,600 |
| 2015/07/06 | 4,295 | 4,400 | 4,295 | 4,345 | 89,700 |
| 2015/07/03 | 4,325 | 4,385 | 4,305 | 4,345 | 65,700 |
| 2015/07/02 | 4,335 | 4,370 | 4,295 | 4,300 | 64,300 |
| 2015/07/01 | 4,345 | 4,395 | 4,310 | 4,335 | 62,500 |
| 2015/06/30 | 4,300 | 4,345 | 4,275 | 4,310 | 84,200 |
| 2015/06/29 | 4,240 | 4,300 | 4,205 | 4,290 | 67,500 |
| 2015/06/26 | 4,310 | 4,340 | 4,285 | 4,310 | 47,300 |
| 2015/06/25 | 4,275 | 4,305 | 4,265 | 4,275 | 54,500 |
| 2015/06/24 | 4,240 | 4,330 | 4,240 | 4,280 | 72,000 |
| 2015/06/23 | 4,350 | 4,360 | 4,310 | 4,310 | 62,200 |
| 2015/06/22 | 4,350 | 4,360 | 4,310 | 4,360 | 49,900 |
| 2015/06/19 | 4,340 | 4,345 | 4,300 | 4,340 | 72,700 |
| 2015/06/18 | 4,320 | 4,350 | 4,300 | 4,330 | 80,300 |
| 2015/06/17 | 4,310 | 4,345 | 4,270 | 4,290 | 80,500 |
| 2015/06/16 | 4,275 | 4,305 | 4,270 | 4,305 | 52,100 |
| 2015/06/15 | 4,200 | 4,270 | 4,190 | 4,265 | 83,400 |
| 2015/06/12 | 4,230 | 4,265 | 4,200 | 4,255 | 82,400 |
| 2015/06/11 | 4,300 | 4,300 | 4,230 | 4,245 | 45,600 |
| 2015/06/10 | 4,275 | 4,300 | 4,225 | 4,280 | 69,400 |
| 2015/06/09 | 4,260 | 4,280 | 4,205 | 4,245 | 60,300 |
| 2015/06/08 | 4,230 | 4,285 | 4,210 | 4,255 | 69,700 |
| 2015/06/05 | 4,165 | 4,230 | 4,140 | 4,230 | 65,800 |
| 2015/06/04 | 4,120 | 4,190 | 4,080 | 4,170 | 130,400 |
| 2015/06/03 | 4,100 | 4,100 | 4,055 | 4,080 | 79,700 |
| 2015/06/02 | 4,125 | 4,145 | 4,065 | 4,130 | 55,800 |
| 2015/06/01 | 4,075 | 4,125 | 4,075 | 4,125 | 51,100 |
| 2015/05/29 | 4,085 | 4,130 | 4,060 | 4,075 | 104,100 |
| 2015/05/28 | 4,080 | 4,125 | 4,065 | 4,125 | 118,300 |
| 2015/05/27 | 4,055 | 4,085 | 4,035 | 4,080 | 123,200 |
| 2015/05/26 | 4,030 | 4,050 | 4,000 | 4,050 | 205,800 |
| 2015/05/25 | 4,085 | 4,095 | 3,985 | 4,000 | 123,300 |
| 2015/05/22 | 4,105 | 4,130 | 4,085 | 4,100 | 82,900 |
| 2015/05/21 | 4,100 | 4,115 | 4,070 | 4,090 | 53,200 |
| 2015/05/20 | 4,095 | 4,130 | 4,095 | 4,100 | 62,900 |
| 2015/05/19 | 4,060 | 4,120 | 4,050 | 4,090 | 88,400 |
| 2015/05/18 | 4,050 | 4,095 | 4,000 | 4,015 | 71,800 |
| 2015/05/15 | 4,060 | 4,100 | 4,045 | 4,050 | 44,000 |
| 2015/05/14 | 4,120 | 4,150 | 4,040 | 4,070 | 53,700 |
| 2015/05/13 | 4,075 | 4,135 | 4,075 | 4,115 | 102,600 |
| 2015/05/12 | 4,020 | 4,180 | 4,020 | 4,130 | 183,800 |
| 2015/05/11 | 3,920 | 4,100 | 3,910 | 3,950 | 56,900 |
| 2015/05/08 | 3,880 | 3,880 | 3,840 | 3,840 | 22,000 |
| 2015/05/07 | 3,875 | 3,925 | 3,835 | 3,885 | 65,800 |
| 2015/05/01 | 3,845 | 3,845 | 3,780 | 3,805 | 31,500 |
| 2015/04/30 | 3,865 | 3,890 | 3,850 | 3,855 | 53,600 |
| 2015/04/28 | 3,900 | 3,920 | 3,870 | 3,870 | 42,400 |
| 2015/04/27 | 3,905 | 3,945 | 3,900 | 3,915 | 19,400 |
| 2015/04/24 | 3,960 | 3,975 | 3,915 | 3,925 | 38,700 |
| 2015/04/23 | 3,990 | 4,000 | 3,940 | 3,995 | 24,000 |
| 2015/04/22 | 3,975 | 3,995 | 3,970 | 3,980 | 15,000 |
| 2015/04/21 | 3,995 | 4,000 | 3,970 | 3,995 | 35,500 |
| 2015/04/20 | 4,015 | 4,045 | 3,980 | 3,985 | 25,400 |
| 2015/04/17 | 4,020 | 4,050 | 3,995 | 4,010 | 60,000 |
| 2015/04/16 | 4,025 | 4,055 | 3,965 | 4,020 | 74,800 |
| 2015/04/15 | 4,015 | 4,085 | 4,015 | 4,060 | 58,600 |
| 2015/04/14 | 4,070 | 4,125 | 4,050 | 4,065 | 55,600 |
| 2015/04/13 | 4,140 | 4,140 | 4,075 | 4,110 | 68,000 |
| 2015/04/10 | 4,070 | 4,150 | 4,060 | 4,120 | 151,100 |
| 2015/04/09 | 4,020 | 4,055 | 4,010 | 4,055 | 85,200 |
| 2015/04/08 | 3,965 | 4,000 | 3,945 | 4,000 | 123,900 |
| 2015/04/07 | 3,950 | 3,960 | 3,920 | 3,960 | 51,800 |
| 2015/04/06 | 3,905 | 3,945 | 3,885 | 3,920 | 55,100 |
| 2015/04/03 | 3,865 | 3,975 | 3,830 | 3,950 | 142,500 |
| 2015/04/02 | 3,845 | 3,850 | 3,765 | 3,795 | 78,500 |
| 2015/04/01 | 3,800 | 3,830 | 3,740 | 3,775 | 80,700 |
| 2015/03/31 | 3,745 | 3,810 | 3,715 | 3,730 | 149,400 |
| 2015/03/30 | 3,700 | 3,720 | 3,670 | 3,710 | 74,400 |
| 2015/03/27 | 3,695 | 3,730 | 3,670 | 3,715 | 141,700 |
| 2015/03/26 | 3,755 | 3,770 | 3,700 | 3,725 | 265,500 |
| 2015/03/25 | 3,730 | 3,760 | 3,705 | 3,760 | 131,800 |
| 2015/03/24 | 3,620 | 3,655 | 3,620 | 3,640 | 65,200 |
| 2015/03/23 | 3,600 | 3,630 | 3,580 | 3,620 | 102,200 |
| 2015/03/20 | 3,650 | 3,670 | 3,580 | 3,620 | 114,600 |
| 2015/03/19 | 3,740 | 3,760 | 3,665 | 3,680 | 69,900 |
| 2015/03/18 | 3,730 | 3,760 | 3,720 | 3,750 | 44,500 |
| 2015/03/17 | 3,735 | 3,755 | 3,715 | 3,730 | 32,100 |
| 2015/03/16 | 3,710 | 3,760 | 3,700 | 3,735 | 61,000 |
| 2015/03/13 | 3,660 | 3,745 | 3,645 | 3,745 | 127,200 |
| 2015/03/12 | 3,625 | 3,670 | 3,625 | 3,670 | 45,400 |
| 2015/03/11 | 3,595 | 3,675 | 3,545 | 3,670 | 84,000 |
| 2015/03/10 | 3,700 | 3,705 | 3,630 | 3,650 | 66,500 |
| 2015/03/09 | 3,730 | 3,750 | 3,705 | 3,715 | 47,900 |
| 2015/03/06 | 3,755 | 3,780 | 3,755 | 3,775 | 99,100 |
| 2015/03/05 | 3,755 | 3,770 | 3,730 | 3,755 | 42,500 |
| 2015/03/04 | 3,795 | 3,795 | 3,750 | 3,775 | 44,100 |
| 2015/03/03 | 3,845 | 3,860 | 3,795 | 3,820 | 46,300 |
| 2015/03/02 | 3,775 | 3,855 | 3,770 | 3,845 | 70,200 |
| 2015/02/27 | 3,720 | 3,780 | 3,720 | 3,770 | 49,200 |
| 2015/02/26 | 3,745 | 3,775 | 3,715 | 3,760 | 57,100 |
| 2015/02/25 | 3,785 | 3,785 | 3,705 | 3,745 | 53,700 |
| 2015/02/24 | 3,720 | 3,740 | 3,695 | 3,730 | 41,300 |
| 2015/02/23 | 3,770 | 3,770 | 3,700 | 3,765 | 35,400 |
| 2015/02/20 | 3,620 | 3,715 | 3,620 | 3,715 | 45,300 |
| 2015/02/19 | 3,680 | 3,715 | 3,615 | 3,620 | 81,800 |
| 2015/02/18 | 3,705 | 3,765 | 3,685 | 3,685 | 58,200 |
| 2015/02/17 | 3,740 | 3,775 | 3,725 | 3,775 | 49,600 |
| 2015/02/16 | 3,700 | 3,815 | 3,700 | 3,765 | 75,700 |
| 2015/02/13 | 3,570 | 3,680 | 3,560 | 3,655 | 79,100 |
| 2015/02/12 | 3,515 | 3,580 | 3,515 | 3,565 | 79,300 |
| 2015/02/10 | 3,515 | 3,515 | 3,475 | 3,505 | 28,300 |
| 2015/02/09 | 3,535 | 3,535 | 3,470 | 3,515 | 36,600 |
| 2015/02/06 | 3,455 | 3,495 | 3,445 | 3,495 | 31,800 |
| 2015/02/05 | 3,425 | 3,510 | 3,425 | 3,500 | 65,900 |
| 2015/02/04 | 3,355 | 3,415 | 3,320 | 3,355 | 56,700 |
| 2015/02/03 | 3,510 | 3,525 | 3,370 | 3,395 | 102,800 |
| 2015/02/02 | 3,450 | 3,500 | 3,435 | 3,460 | 45,700 |
| 2015/01/30 | 3,420 | 3,450 | 3,415 | 3,415 | 55,700 |
| 2015/01/29 | 3,410 | 3,470 | 3,410 | 3,445 | 42,500 |
| 2015/01/28 | 3,380 | 3,470 | 3,375 | 3,470 | 81,800 |
| 2015/01/27 | 3,275 | 3,370 | 3,265 | 3,350 | 58,900 |
| 2015/01/26 | 3,205 | 3,230 | 3,200 | 3,225 | 24,100 |
| 2015/01/23 | 3,200 | 3,210 | 3,185 | 3,210 | 27,800 |
| 2015/01/22 | 3,235 | 3,235 | 3,150 | 3,150 | 37,300 |
| 2015/01/21 | 3,260 | 3,265 | 3,220 | 3,250 | 33,300 |
| 2015/01/20 | 3,235 | 3,260 | 3,220 | 3,260 | 17,800 |
| 2015/01/19 | 3,160 | 3,220 | 3,160 | 3,220 | 14,900 |
| 2015/01/16 | 3,205 | 3,225 | 3,145 | 3,175 | 39,200 |
| 2015/01/15 | 3,255 | 3,270 | 3,205 | 3,230 | 52,600 |
| 2015/01/14 | 3,240 | 3,270 | 3,235 | 3,255 | 34,800 |
| 2015/01/13 | 3,230 | 3,250 | 3,210 | 3,250 | 18,000 |
| 2015/01/09 | 3,220 | 3,260 | 3,220 | 3,240 | 34,200 |
| 2015/01/08 | 3,165 | 3,240 | 3,165 | 3,220 | 38,600 |
| 2015/01/07 | 3,125 | 3,185 | 3,125 | 3,165 | 30,400 |
| 2015/01/06 | 3,160 | 3,185 | 3,120 | 3,155 | 30,200 |
| 2015/01/05 | 3,220 | 3,260 | 3,160 | 3,160 | 41,400 |