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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,575 | 3,615 | 3,530 | 3,565 | 80,100 |
| 2020/12/29 | 3,525 | 3,590 | 3,495 | 3,590 | 108,700 |
| 2020/12/28 | 3,530 | 3,540 | 3,480 | 3,500 | 85,500 |
| 2020/12/25 | 3,535 | 3,545 | 3,485 | 3,535 | 61,100 |
| 2020/12/24 | 3,475 | 3,530 | 3,475 | 3,515 | 59,800 |
| 2020/12/23 | 3,440 | 3,480 | 3,435 | 3,455 | 82,300 |
| 2020/12/22 | 3,470 | 3,510 | 3,465 | 3,475 | 104,100 |
| 2020/12/21 | 3,470 | 3,525 | 3,450 | 3,495 | 96,900 |
| 2020/12/18 | 3,450 | 3,515 | 3,425 | 3,465 | 209,500 |
| 2020/12/17 | 3,600 | 3,600 | 3,470 | 3,480 | 264,200 |
| 2020/12/16 | 3,660 | 3,700 | 3,605 | 3,605 | 159,400 |
| 2020/12/15 | 3,680 | 3,730 | 3,670 | 3,695 | 90,200 |
| 2020/12/14 | 3,700 | 3,740 | 3,670 | 3,695 | 121,400 |
| 2020/12/11 | 3,680 | 3,715 | 3,635 | 3,665 | 117,200 |
| 2020/12/10 | 3,710 | 3,730 | 3,660 | 3,675 | 116,600 |
| 2020/12/09 | 3,555 | 3,650 | 3,555 | 3,640 | 118,600 |
| 2020/12/08 | 3,600 | 3,635 | 3,565 | 3,600 | 79,600 |
| 2020/12/07 | 3,675 | 3,680 | 3,630 | 3,635 | 106,500 |
| 2020/12/04 | 3,660 | 3,765 | 3,645 | 3,670 | 159,900 |
| 2020/12/03 | 3,565 | 3,685 | 3,560 | 3,670 | 197,600 |
| 2020/12/02 | 3,500 | 3,580 | 3,460 | 3,565 | 233,600 |
| 2020/12/01 | 3,430 | 3,470 | 3,375 | 3,455 | 208,300 |
| 2020/11/30 | 3,405 | 3,415 | 3,355 | 3,370 | 346,400 |
| 2020/11/27 | 3,360 | 3,440 | 3,350 | 3,430 | 233,500 |
| 2020/11/26 | 3,440 | 3,440 | 3,370 | 3,375 | 191,300 |
| 2020/11/25 | 3,565 | 3,575 | 3,430 | 3,435 | 287,900 |
| 2020/11/24 | 3,600 | 3,610 | 3,560 | 3,565 | 137,100 |
| 2020/11/20 | 3,585 | 3,585 | 3,475 | 3,535 | 161,600 |
| 2020/11/19 | 3,545 | 3,585 | 3,520 | 3,540 | 148,000 |
| 2020/11/18 | 3,580 | 3,610 | 3,525 | 3,570 | 187,600 |
| 2020/11/17 | 3,560 | 3,630 | 3,550 | 3,605 | 177,500 |
| 2020/11/16 | 3,465 | 3,540 | 3,395 | 3,490 | 262,800 |
| 2020/11/13 | 3,560 | 3,560 | 3,395 | 3,415 | 250,300 |
| 2020/11/12 | 3,680 | 3,720 | 3,575 | 3,625 | 271,600 |
| 2020/11/11 | 3,820 | 3,865 | 3,715 | 3,750 | 211,600 |
| 2020/11/10 | 3,725 | 3,825 | 3,660 | 3,775 | 450,000 |
| 2020/11/09 | 3,725 | 3,730 | 3,610 | 3,660 | 240,000 |
| 2020/11/06 | 3,690 | 3,745 | 3,600 | 3,725 | 204,500 |
| 2020/11/05 | 3,780 | 3,800 | 3,700 | 3,710 | 191,700 |
| 2020/11/04 | 3,750 | 3,770 | 3,685 | 3,755 | 190,400 |
| 2020/11/02 | 3,590 | 3,725 | 3,590 | 3,690 | 117,900 |
| 2020/10/30 | 3,680 | 3,690 | 3,555 | 3,570 | 130,300 |
| 2020/10/29 | 3,630 | 3,715 | 3,610 | 3,685 | 150,200 |
| 2020/10/28 | 3,760 | 3,770 | 3,660 | 3,700 | 135,100 |
| 2020/10/27 | 3,805 | 3,815 | 3,720 | 3,805 | 147,900 |
| 2020/10/26 | 3,825 | 3,880 | 3,805 | 3,825 | 90,300 |
| 2020/10/23 | 3,760 | 3,835 | 3,745 | 3,825 | 111,900 |
| 2020/10/22 | 3,760 | 3,785 | 3,730 | 3,760 | 94,800 |
| 2020/10/21 | 3,735 | 3,785 | 3,735 | 3,775 | 78,800 |
| 2020/10/20 | 3,765 | 3,765 | 3,700 | 3,710 | 107,700 |
| 2020/10/19 | 3,745 | 3,815 | 3,735 | 3,810 | 185,100 |
| 2020/10/16 | 3,740 | 3,740 | 3,675 | 3,675 | 134,800 |
| 2020/10/15 | 3,730 | 3,780 | 3,705 | 3,740 | 187,900 |
| 2020/10/14 | 3,660 | 3,735 | 3,650 | 3,725 | 139,800 |
| 2020/10/13 | 3,700 | 3,710 | 3,650 | 3,695 | 130,500 |
| 2020/10/12 | 3,675 | 3,685 | 3,630 | 3,665 | 113,500 |
| 2020/10/09 | 3,695 | 3,705 | 3,655 | 3,670 | 186,000 |
| 2020/10/08 | 3,645 | 3,695 | 3,620 | 3,665 | 230,600 |
| 2020/10/07 | 3,550 | 3,605 | 3,520 | 3,600 | 123,600 |
| 2020/10/06 | 3,600 | 3,620 | 3,550 | 3,575 | 165,000 |
| 2020/10/05 | 3,475 | 3,590 | 3,475 | 3,585 | 213,900 |
| 2020/10/02 | 3,380 | 3,450 | 3,380 | 3,440 | 315,700 |
| 2020/09/30 | 3,440 | 3,465 | 3,375 | 3,375 | 249,300 |
| 2020/09/29 | 3,455 | 3,480 | 3,400 | 3,475 | 262,100 |
| 2020/09/28 | 3,460 | 3,510 | 3,425 | 3,510 | 646,900 |
| 2020/09/25 | 3,450 | 3,460 | 3,380 | 3,420 | 367,500 |
| 2020/09/24 | 3,410 | 3,450 | 3,390 | 3,400 | 295,400 |
| 2020/09/23 | 3,415 | 3,450 | 3,375 | 3,425 | 342,900 |
| 2020/09/18 | 3,345 | 3,405 | 3,315 | 3,400 | 247,900 |
| 2020/09/17 | 3,420 | 3,435 | 3,325 | 3,345 | 138,200 |
| 2020/09/16 | 3,415 | 3,420 | 3,365 | 3,405 | 168,800 |
| 2020/09/15 | 3,465 | 3,470 | 3,395 | 3,430 | 152,600 |
| 2020/09/14 | 3,470 | 3,535 | 3,425 | 3,490 | 180,200 |
| 2020/09/11 | 3,445 | 3,480 | 3,390 | 3,460 | 173,700 |
| 2020/09/10 | 3,365 | 3,425 | 3,320 | 3,420 | 183,200 |
| 2020/09/09 | 3,430 | 3,430 | 3,350 | 3,380 | 251,400 |
| 2020/09/08 | 3,450 | 3,520 | 3,435 | 3,470 | 172,300 |
| 2020/09/07 | 3,320 | 3,455 | 3,320 | 3,435 | 213,100 |
| 2020/09/04 | 3,285 | 3,325 | 3,260 | 3,310 | 170,000 |
| 2020/09/03 | 3,350 | 3,355 | 3,290 | 3,305 | 145,500 |
| 2020/09/02 | 3,325 | 3,350 | 3,295 | 3,330 | 195,600 |
| 2020/09/01 | 3,255 | 3,300 | 3,245 | 3,285 | 114,400 |
| 2020/08/31 | 3,265 | 3,395 | 3,265 | 3,310 | 208,300 |
| 2020/08/28 | 3,230 | 3,300 | 3,185 | 3,230 | 199,300 |
| 2020/08/27 | 3,245 | 3,245 | 3,160 | 3,170 | 83,100 |
| 2020/08/26 | 3,245 | 3,265 | 3,205 | 3,260 | 112,200 |
| 2020/08/25 | 3,195 | 3,290 | 3,195 | 3,265 | 148,100 |
| 2020/08/24 | 3,160 | 3,185 | 3,125 | 3,125 | 106,300 |
| 2020/08/21 | 3,140 | 3,240 | 3,140 | 3,170 | 145,200 |
| 2020/08/20 | 3,130 | 3,160 | 3,110 | 3,130 | 201,700 |
| 2020/08/19 | 3,130 | 3,170 | 3,120 | 3,145 | 170,400 |
| 2020/08/18 | 3,245 | 3,245 | 3,115 | 3,170 | 273,500 |
| 2020/08/17 | 3,140 | 3,225 | 3,120 | 3,200 | 160,700 |
| 2020/08/14 | 3,155 | 3,215 | 3,135 | 3,175 | 178,100 |
| 2020/08/13 | 3,225 | 3,255 | 3,160 | 3,185 | 214,300 |
| 2020/08/12 | 3,070 | 3,215 | 3,045 | 3,180 | 233,200 |
| 2020/08/11 | 3,300 | 3,315 | 3,005 | 3,055 | 416,500 |
| 2020/08/07 | 2,883 | 2,985 | 2,883 | 2,950 | 180,500 |
| 2020/08/06 | 2,879 | 2,984 | 2,879 | 2,933 | 158,900 |
| 2020/08/05 | 2,945 | 2,945 | 2,883 | 2,927 | 190,100 |
| 2020/08/04 | 2,915 | 3,005 | 2,882 | 2,999 | 201,200 |
| 2020/08/03 | 2,871 | 2,900 | 2,833 | 2,857 | 160,200 |
| 2020/07/31 | 2,835 | 2,871 | 2,798 | 2,845 | 326,800 |
| 2020/07/30 | 3,020 | 3,020 | 2,870 | 2,877 | 181,800 |
| 2020/07/29 | 3,035 | 3,070 | 3,005 | 3,020 | 144,500 |
| 2020/07/28 | 3,140 | 3,140 | 3,080 | 3,080 | 154,000 |
| 2020/07/27 | 3,095 | 3,140 | 3,065 | 3,140 | 143,200 |
| 2020/07/22 | 3,160 | 3,205 | 3,135 | 3,180 | 100,900 |
| 2020/07/21 | 3,190 | 3,210 | 3,115 | 3,130 | 256,700 |
| 2020/07/20 | 3,180 | 3,195 | 3,110 | 3,185 | 141,400 |
| 2020/07/17 | 3,260 | 3,290 | 3,170 | 3,200 | 136,100 |
| 2020/07/16 | 3,255 | 3,340 | 3,215 | 3,235 | 281,800 |
| 2020/07/15 | 3,090 | 3,210 | 3,090 | 3,185 | 216,000 |
| 2020/07/14 | 3,155 | 3,160 | 3,055 | 3,085 | 148,200 |
| 2020/07/13 | 3,085 | 3,155 | 3,080 | 3,155 | 135,900 |
| 2020/07/10 | 3,100 | 3,100 | 3,025 | 3,050 | 228,900 |
| 2020/07/09 | 3,175 | 3,175 | 3,075 | 3,080 | 208,600 |
| 2020/07/08 | 3,135 | 3,235 | 3,110 | 3,140 | 363,000 |
| 2020/07/07 | 3,230 | 3,235 | 3,105 | 3,135 | 124,600 |
| 2020/07/06 | 3,150 | 3,250 | 3,150 | 3,225 | 119,300 |
| 2020/07/03 | 3,220 | 3,220 | 3,085 | 3,135 | 104,000 |
| 2020/07/02 | 3,200 | 3,280 | 3,140 | 3,190 | 233,200 |
| 2020/07/01 | 3,220 | 3,235 | 3,135 | 3,155 | 134,600 |
| 2020/06/30 | 3,205 | 3,325 | 3,200 | 3,225 | 447,700 |
| 2020/06/29 | 3,225 | 3,240 | 3,075 | 3,135 | 214,900 |
| 2020/06/26 | 3,260 | 3,300 | 3,225 | 3,295 | 165,400 |
| 2020/06/25 | 3,300 | 3,300 | 3,195 | 3,250 | 292,600 |
| 2020/06/24 | 3,425 | 3,435 | 3,345 | 3,360 | 137,800 |
| 2020/06/23 | 3,420 | 3,450 | 3,360 | 3,425 | 151,700 |
| 2020/06/22 | 3,400 | 3,440 | 3,325 | 3,405 | 161,900 |
| 2020/06/19 | 3,480 | 3,485 | 3,400 | 3,425 | 203,800 |
| 2020/06/18 | 3,485 | 3,520 | 3,445 | 3,500 | 219,100 |
| 2020/06/17 | 3,500 | 3,525 | 3,395 | 3,470 | 390,400 |
| 2020/06/16 | 3,460 | 3,605 | 3,455 | 3,605 | 387,800 |
| 2020/06/15 | 3,600 | 3,600 | 3,390 | 3,390 | 549,400 |
| 2020/06/12 | 3,590 | 3,630 | 3,485 | 3,630 | 483,800 |
| 2020/06/11 | 3,910 | 3,925 | 3,785 | 3,815 | 199,200 |
| 2020/06/10 | 4,035 | 4,035 | 3,955 | 3,970 | 134,900 |
| 2020/06/09 | 4,090 | 4,090 | 4,000 | 4,065 | 139,400 |
| 2020/06/08 | 4,025 | 4,120 | 4,005 | 4,090 | 244,000 |
| 2020/06/05 | 3,950 | 3,990 | 3,915 | 3,965 | 117,600 |
| 2020/06/04 | 3,990 | 4,030 | 3,865 | 3,925 | 199,300 |
| 2020/06/03 | 3,910 | 3,935 | 3,845 | 3,890 | 157,300 |
| 2020/06/02 | 3,830 | 3,940 | 3,790 | 3,900 | 178,500 |
| 2020/06/01 | 3,800 | 3,835 | 3,745 | 3,780 | 127,000 |
| 2020/05/29 | 3,805 | 3,820 | 3,760 | 3,790 | 156,900 |
| 2020/05/28 | 3,880 | 3,895 | 3,750 | 3,810 | 218,600 |
| 2020/05/27 | 3,920 | 3,980 | 3,825 | 3,850 | 291,600 |
| 2020/05/26 | 3,835 | 3,895 | 3,805 | 3,875 | 220,400 |
| 2020/05/25 | 3,650 | 3,730 | 3,595 | 3,730 | 205,400 |
| 2020/05/22 | 3,680 | 3,680 | 3,575 | 3,615 | 204,600 |
| 2020/05/21 | 3,740 | 3,775 | 3,675 | 3,725 | 144,000 |
| 2020/05/20 | 3,675 | 3,725 | 3,610 | 3,715 | 228,800 |
| 2020/05/19 | 3,630 | 3,700 | 3,615 | 3,695 | 272,200 |
| 2020/05/18 | 3,450 | 3,485 | 3,420 | 3,455 | 129,100 |
| 2020/05/15 | 3,465 | 3,480 | 3,325 | 3,400 | 214,700 |
| 2020/05/14 | 3,350 | 3,625 | 3,350 | 3,420 | 484,300 |
| 2020/05/13 | 3,415 | 3,475 | 3,355 | 3,410 | 269,200 |
| 2020/05/12 | 3,655 | 3,660 | 3,495 | 3,515 | 281,800 |
| 2020/05/11 | 3,475 | 3,605 | 3,475 | 3,585 | 371,500 |
| 2020/05/08 | 3,250 | 3,385 | 3,200 | 3,375 | 264,800 |
| 2020/05/07 | 3,195 | 3,240 | 3,115 | 3,135 | 174,700 |
| 2020/05/01 | 3,215 | 3,270 | 3,205 | 3,230 | 216,100 |
| 2020/04/30 | 3,235 | 3,315 | 3,235 | 3,260 | 272,300 |
| 2020/04/28 | 3,125 | 3,155 | 3,090 | 3,130 | 243,400 |
| 2020/04/27 | 3,005 | 3,085 | 3,000 | 3,070 | 107,000 |
| 2020/04/24 | 2,992 | 3,015 | 2,917 | 2,998 | 199,500 |
| 2020/04/23 | 2,880 | 3,015 | 2,880 | 3,010 | 152,800 |
| 2020/04/22 | 2,962 | 2,992 | 2,875 | 2,878 | 184,500 |
| 2020/04/21 | 3,005 | 3,060 | 2,995 | 3,010 | 211,200 |
| 2020/04/20 | 2,981 | 3,080 | 2,925 | 3,060 | 220,200 |
| 2020/04/17 | 3,000 | 3,150 | 2,990 | 3,040 | 310,900 |
| 2020/04/16 | 2,941 | 3,020 | 2,913 | 2,975 | 489,500 |
| 2020/04/15 | 2,969 | 2,983 | 2,817 | 2,907 | 458,400 |
| 2020/04/14 | 2,866 | 2,972 | 2,805 | 2,953 | 413,700 |
| 2020/04/13 | 2,796 | 2,796 | 2,746 | 2,783 | 281,900 |
| 2020/04/10 | 2,938 | 2,949 | 2,764 | 2,789 | 251,200 |
| 2020/04/09 | 2,843 | 2,940 | 2,800 | 2,905 | 287,700 |
| 2020/04/08 | 2,730 | 2,871 | 2,594 | 2,823 | 337,000 |
| 2020/04/07 | 2,720 | 2,825 | 2,653 | 2,761 | 479,600 |
| 2020/04/06 | 2,599 | 2,640 | 2,491 | 2,570 | 711,300 |
| 2020/04/03 | 2,701 | 2,762 | 2,602 | 2,649 | 265,100 |
| 2020/04/02 | 2,740 | 2,796 | 2,703 | 2,727 | 236,200 |
| 2020/04/01 | 2,803 | 2,898 | 2,739 | 2,802 | 355,900 |
| 2020/03/31 | 2,900 | 2,939 | 2,853 | 2,881 | 358,700 |
| 2020/03/30 | 2,925 | 3,030 | 2,811 | 2,991 | 384,700 |
| 2020/03/27 | 3,150 | 3,275 | 3,100 | 3,240 | 348,700 |
| 2020/03/26 | 3,155 | 3,155 | 2,950 | 3,080 | 408,900 |
| 2020/03/25 | 3,215 | 3,330 | 3,160 | 3,325 | 298,800 |
| 2020/03/24 | 2,965 | 3,165 | 2,950 | 3,145 | 351,700 |
| 2020/03/23 | 2,779 | 2,942 | 2,757 | 2,915 | 335,000 |
| 2020/03/19 | 2,925 | 3,000 | 2,660 | 2,750 | 412,000 |
| 2020/03/18 | 3,055 | 3,090 | 2,884 | 2,897 | 435,600 |
| 2020/03/17 | 3,100 | 3,145 | 2,985 | 3,060 | 373,500 |
| 2020/03/16 | 3,495 | 3,575 | 3,165 | 3,180 | 335,500 |
| 2020/03/13 | 3,175 | 3,510 | 3,165 | 3,495 | 452,600 |
| 2020/03/12 | 3,690 | 3,735 | 3,550 | 3,570 | 314,900 |
| 2020/03/11 | 3,750 | 3,865 | 3,750 | 3,780 | 231,300 |
| 2020/03/10 | 3,675 | 3,775 | 3,575 | 3,745 | 460,400 |
| 2020/03/09 | 3,920 | 3,975 | 3,775 | 3,810 | 344,400 |
| 2020/03/06 | 4,260 | 4,265 | 4,075 | 4,125 | 189,400 |
| 2020/03/05 | 4,425 | 4,430 | 4,310 | 4,315 | 184,500 |
| 2020/03/04 | 4,400 | 4,425 | 4,370 | 4,400 | 209,400 |
| 2020/03/03 | 4,555 | 4,560 | 4,390 | 4,440 | 236,100 |
| 2020/03/02 | 4,340 | 4,560 | 4,335 | 4,490 | 222,700 |
| 2020/02/28 | 4,355 | 4,440 | 4,350 | 4,410 | 222,200 |
| 2020/02/27 | 4,600 | 4,640 | 4,495 | 4,495 | 125,100 |
| 2020/02/26 | 4,540 | 4,595 | 4,525 | 4,585 | 125,600 |
| 2020/02/25 | 4,615 | 4,655 | 4,590 | 4,620 | 192,300 |
| 2020/02/21 | 4,795 | 4,810 | 4,745 | 4,750 | 80,600 |
| 2020/02/20 | 4,885 | 4,890 | 4,780 | 4,795 | 98,600 |
| 2020/02/19 | 4,905 | 4,965 | 4,880 | 4,880 | 78,300 |
| 2020/02/18 | 4,985 | 4,985 | 4,900 | 4,930 | 58,700 |
| 2020/02/17 | 4,985 | 5,040 | 4,920 | 5,000 | 100,800 |
| 2020/02/14 | 5,050 | 5,090 | 5,030 | 5,060 | 105,100 |
| 2020/02/13 | 5,030 | 5,070 | 4,980 | 5,050 | 115,400 |
| 2020/02/12 | 5,090 | 5,150 | 5,030 | 5,060 | 118,900 |
| 2020/02/10 | 5,200 | 5,240 | 5,080 | 5,130 | 150,800 |
| 2020/02/07 | 5,440 | 5,440 | 5,350 | 5,360 | 61,000 |
| 2020/02/06 | 5,350 | 5,420 | 5,340 | 5,410 | 123,300 |
| 2020/02/05 | 5,350 | 5,350 | 5,290 | 5,310 | 81,500 |
| 2020/02/04 | 5,250 | 5,320 | 5,250 | 5,290 | 64,700 |
| 2020/02/03 | 5,240 | 5,300 | 5,230 | 5,270 | 84,500 |
| 2020/01/31 | 5,390 | 5,410 | 5,340 | 5,350 | 69,200 |
| 2020/01/30 | 5,410 | 5,410 | 5,300 | 5,320 | 83,000 |
| 2020/01/29 | 5,410 | 5,450 | 5,370 | 5,430 | 83,700 |
| 2020/01/28 | 5,420 | 5,430 | 5,380 | 5,400 | 103,900 |
| 2020/01/27 | 5,470 | 5,490 | 5,420 | 5,470 | 84,200 |
| 2020/01/24 | 5,650 | 5,660 | 5,550 | 5,560 | 69,600 |
| 2020/01/23 | 5,530 | 5,620 | 5,530 | 5,580 | 81,000 |
| 2020/01/22 | 5,530 | 5,590 | 5,510 | 5,590 | 105,400 |
| 2020/01/21 | 5,550 | 5,570 | 5,520 | 5,530 | 61,600 |
| 2020/01/20 | 5,500 | 5,570 | 5,500 | 5,550 | 71,100 |
| 2020/01/17 | 5,590 | 5,590 | 5,510 | 5,570 | 93,900 |
| 2020/01/16 | 5,560 | 5,600 | 5,540 | 5,570 | 56,000 |
| 2020/01/15 | 5,610 | 5,630 | 5,530 | 5,570 | 110,500 |
| 2020/01/14 | 5,600 | 5,630 | 5,550 | 5,620 | 136,000 |
| 2020/01/10 | 5,640 | 5,660 | 5,610 | 5,640 | 77,200 |
| 2020/01/09 | 5,680 | 5,700 | 5,650 | 5,670 | 79,500 |
| 2020/01/08 | 5,680 | 5,700 | 5,550 | 5,650 | 112,500 |
| 2020/01/07 | 5,700 | 5,800 | 5,700 | 5,770 | 88,400 |
| 2020/01/06 | 5,650 | 5,700 | 5,650 | 5,680 | 114,300 |