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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,540 | 3,540 | 3,480 | 3,480 | 65,200 |
| 2021/12/29 | 3,545 | 3,580 | 3,540 | 3,565 | 66,900 |
| 2021/12/28 | 3,510 | 3,540 | 3,495 | 3,540 | 61,200 |
| 2021/12/27 | 3,560 | 3,560 | 3,505 | 3,505 | 41,500 |
| 2021/12/24 | 3,570 | 3,595 | 3,555 | 3,565 | 27,600 |
| 2021/12/23 | 3,570 | 3,575 | 3,540 | 3,565 | 39,300 |
| 2021/12/22 | 3,545 | 3,590 | 3,545 | 3,570 | 80,200 |
| 2021/12/21 | 3,520 | 3,565 | 3,490 | 3,515 | 62,300 |
| 2021/12/20 | 3,530 | 3,540 | 3,450 | 3,450 | 60,000 |
| 2021/12/17 | 3,615 | 3,635 | 3,545 | 3,560 | 78,400 |
| 2021/12/16 | 3,615 | 3,640 | 3,600 | 3,630 | 48,300 |
| 2021/12/15 | 3,580 | 3,660 | 3,570 | 3,585 | 56,200 |
| 2021/12/14 | 3,620 | 3,660 | 3,610 | 3,615 | 106,500 |
| 2021/12/13 | 3,660 | 3,685 | 3,615 | 3,630 | 48,900 |
| 2021/12/10 | 3,700 | 3,735 | 3,615 | 3,630 | 116,100 |
| 2021/12/09 | 3,835 | 3,835 | 3,725 | 3,740 | 54,400 |
| 2021/12/08 | 3,845 | 3,845 | 3,790 | 3,795 | 79,200 |
| 2021/12/07 | 3,715 | 3,805 | 3,690 | 3,805 | 110,700 |
| 2021/12/06 | 3,650 | 3,695 | 3,590 | 3,665 | 114,300 |
| 2021/12/03 | 3,445 | 3,635 | 3,445 | 3,625 | 200,900 |
| 2021/12/02 | 3,475 | 3,490 | 3,385 | 3,410 | 156,000 |
| 2021/12/01 | 3,525 | 3,570 | 3,490 | 3,530 | 137,000 |
| 2021/11/30 | 3,625 | 3,705 | 3,575 | 3,580 | 182,600 |
| 2021/11/29 | 3,665 | 3,685 | 3,585 | 3,600 | 154,800 |
| 2021/11/26 | 3,930 | 3,930 | 3,740 | 3,745 | 102,200 |
| 2021/11/25 | 3,895 | 3,990 | 3,860 | 3,955 | 80,400 |
| 2021/11/24 | 3,990 | 4,055 | 3,860 | 3,870 | 85,500 |
| 2021/11/22 | 4,050 | 4,050 | 3,960 | 3,980 | 95,500 |
| 2021/11/19 | 4,130 | 4,155 | 4,070 | 4,080 | 91,800 |
| 2021/11/18 | 4,165 | 4,185 | 4,080 | 4,110 | 72,300 |
| 2021/11/17 | 4,185 | 4,210 | 4,150 | 4,185 | 59,800 |
| 2021/11/16 | 4,290 | 4,310 | 4,250 | 4,255 | 47,700 |
| 2021/11/15 | 4,300 | 4,320 | 4,245 | 4,255 | 63,600 |
| 2021/11/12 | 4,225 | 4,290 | 4,215 | 4,250 | 59,200 |
| 2021/11/11 | 4,175 | 4,225 | 4,175 | 4,225 | 54,800 |
| 2021/11/10 | 4,250 | 4,295 | 4,165 | 4,175 | 68,000 |
| 2021/11/09 | 4,200 | 4,210 | 4,080 | 4,145 | 153,600 |
| 2021/11/08 | 4,200 | 4,280 | 4,175 | 4,190 | 92,600 |
| 2021/11/05 | 4,160 | 4,170 | 4,120 | 4,160 | 79,900 |
| 2021/11/04 | 4,240 | 4,255 | 4,195 | 4,245 | 124,600 |
| 2021/11/02 | 4,230 | 4,265 | 4,185 | 4,195 | 74,300 |
| 2021/11/01 | 4,190 | 4,230 | 4,160 | 4,210 | 100,100 |
| 2021/10/29 | 4,145 | 4,165 | 4,100 | 4,130 | 38,300 |
| 2021/10/28 | 4,100 | 4,200 | 4,090 | 4,170 | 74,500 |
| 2021/10/27 | 4,140 | 4,140 | 4,090 | 4,135 | 48,300 |
| 2021/10/26 | 4,160 | 4,200 | 4,130 | 4,160 | 92,600 |
| 2021/10/25 | 4,105 | 4,145 | 4,080 | 4,090 | 83,400 |
| 2021/10/22 | 4,030 | 4,100 | 4,030 | 4,085 | 64,400 |
| 2021/10/21 | 4,090 | 4,135 | 4,040 | 4,050 | 90,900 |
| 2021/10/20 | 4,055 | 4,135 | 4,050 | 4,090 | 73,500 |
| 2021/10/19 | 4,115 | 4,115 | 4,025 | 4,075 | 74,000 |
| 2021/10/18 | 4,115 | 4,145 | 4,070 | 4,140 | 72,400 |
| 2021/10/15 | 4,065 | 4,130 | 4,065 | 4,125 | 94,600 |
| 2021/10/14 | 4,010 | 4,120 | 3,985 | 4,035 | 125,800 |
| 2021/10/13 | 4,045 | 4,065 | 3,985 | 3,985 | 69,300 |
| 2021/10/12 | 4,035 | 4,070 | 4,010 | 4,055 | 68,400 |
| 2021/10/11 | 4,025 | 4,095 | 4,005 | 4,090 | 73,000 |
| 2021/10/08 | 3,985 | 4,055 | 3,985 | 4,025 | 83,900 |
| 2021/10/07 | 4,040 | 4,040 | 3,950 | 3,950 | 115,900 |
| 2021/10/06 | 4,280 | 4,280 | 3,995 | 4,025 | 149,700 |
| 2021/10/05 | 4,195 | 4,290 | 4,130 | 4,240 | 172,200 |
| 2021/10/04 | 4,170 | 4,265 | 4,170 | 4,225 | 200,000 |
| 2021/10/01 | 4,100 | 4,140 | 4,010 | 4,055 | 192,100 |
| 2021/09/30 | 4,065 | 4,175 | 4,065 | 4,150 | 209,600 |
| 2021/09/29 | 3,945 | 4,025 | 3,900 | 4,010 | 337,300 |
| 2021/09/28 | 3,945 | 4,030 | 3,905 | 4,025 | 472,500 |
| 2021/09/27 | 3,900 | 4,000 | 3,895 | 3,925 | 282,600 |
| 2021/09/24 | 3,830 | 3,905 | 3,805 | 3,900 | 271,300 |
| 2021/09/22 | 3,795 | 3,805 | 3,755 | 3,760 | 142,400 |
| 2021/09/21 | 3,830 | 3,845 | 3,780 | 3,815 | 172,900 |
| 2021/09/17 | 3,870 | 3,920 | 3,850 | 3,895 | 252,000 |
| 2021/09/16 | 3,835 | 3,875 | 3,835 | 3,855 | 98,600 |
| 2021/09/15 | 3,900 | 3,905 | 3,825 | 3,835 | 106,700 |
| 2021/09/14 | 3,925 | 3,960 | 3,890 | 3,960 | 120,600 |
| 2021/09/13 | 3,860 | 3,905 | 3,825 | 3,905 | 105,600 |
| 2021/09/10 | 3,840 | 3,880 | 3,805 | 3,870 | 138,000 |
| 2021/09/09 | 3,875 | 3,900 | 3,840 | 3,860 | 81,600 |
| 2021/09/08 | 3,815 | 3,885 | 3,800 | 3,875 | 105,600 |
| 2021/09/07 | 3,840 | 3,845 | 3,785 | 3,795 | 89,900 |
| 2021/09/06 | 3,830 | 3,835 | 3,760 | 3,780 | 87,800 |
| 2021/09/03 | 3,670 | 3,785 | 3,665 | 3,785 | 105,400 |
| 2021/09/02 | 3,730 | 3,750 | 3,675 | 3,690 | 122,000 |
| 2021/09/01 | 3,665 | 3,760 | 3,660 | 3,730 | 91,300 |
| 2021/08/31 | 3,755 | 3,775 | 3,685 | 3,720 | 177,000 |
| 2021/08/30 | 3,825 | 3,890 | 3,795 | 3,805 | 417,600 |
| 2021/08/27 | 3,805 | 3,845 | 3,780 | 3,835 | 129,800 |
| 2021/08/26 | 3,770 | 3,860 | 3,770 | 3,845 | 122,300 |
| 2021/08/25 | 3,715 | 3,795 | 3,700 | 3,745 | 87,800 |
| 2021/08/24 | 3,695 | 3,745 | 3,660 | 3,720 | 102,900 |
| 2021/08/23 | 3,665 | 3,690 | 3,645 | 3,650 | 102,800 |
| 2021/08/20 | 3,610 | 3,670 | 3,605 | 3,615 | 100,100 |
| 2021/08/19 | 3,620 | 3,690 | 3,620 | 3,640 | 90,700 |
| 2021/08/18 | 3,645 | 3,680 | 3,600 | 3,665 | 91,100 |
| 2021/08/17 | 3,710 | 3,760 | 3,660 | 3,665 | 68,200 |
| 2021/08/16 | 3,770 | 3,780 | 3,705 | 3,725 | 89,200 |
| 2021/08/13 | 3,800 | 3,820 | 3,785 | 3,800 | 98,600 |
| 2021/08/12 | 3,845 | 3,900 | 3,800 | 3,810 | 102,100 |
| 2021/08/11 | 3,925 | 3,970 | 3,820 | 3,825 | 137,800 |
| 2021/08/10 | 3,850 | 3,955 | 3,850 | 3,905 | 152,500 |
| 2021/08/06 | 3,855 | 3,890 | 3,835 | 3,865 | 71,400 |
| 2021/08/05 | 3,770 | 3,855 | 3,770 | 3,850 | 89,200 |
| 2021/08/04 | 3,830 | 3,850 | 3,810 | 3,810 | 80,100 |
| 2021/08/03 | 3,880 | 3,940 | 3,855 | 3,875 | 113,200 |
| 2021/08/02 | 3,865 | 3,950 | 3,845 | 3,920 | 132,800 |
| 2021/07/30 | 3,920 | 3,940 | 3,790 | 3,825 | 318,300 |
| 2021/07/29 | 4,090 | 4,115 | 4,030 | 4,040 | 74,100 |
| 2021/07/28 | 4,150 | 4,175 | 4,105 | 4,130 | 65,000 |
| 2021/07/27 | 4,190 | 4,200 | 4,160 | 4,200 | 68,200 |
| 2021/07/26 | 4,230 | 4,230 | 4,125 | 4,135 | 96,500 |
| 2021/07/21 | 4,080 | 4,145 | 4,055 | 4,110 | 103,400 |
| 2021/07/20 | 4,085 | 4,085 | 4,005 | 4,030 | 118,200 |
| 2021/07/19 | 4,150 | 4,160 | 4,095 | 4,100 | 102,100 |
| 2021/07/16 | 4,200 | 4,240 | 4,195 | 4,195 | 71,500 |
| 2021/07/15 | 4,325 | 4,330 | 4,225 | 4,230 | 85,600 |
| 2021/07/14 | 4,380 | 4,435 | 4,360 | 4,365 | 72,600 |
| 2021/07/13 | 4,390 | 4,440 | 4,380 | 4,440 | 97,100 |
| 2021/07/12 | 4,295 | 4,350 | 4,275 | 4,350 | 76,000 |
| 2021/07/09 | 4,215 | 4,305 | 4,145 | 4,300 | 152,500 |
| 2021/07/08 | 4,380 | 4,405 | 4,265 | 4,265 | 91,500 |
| 2021/07/07 | 4,330 | 4,445 | 4,320 | 4,420 | 79,600 |
| 2021/07/06 | 4,350 | 4,400 | 4,340 | 4,400 | 67,900 |
| 2021/07/05 | 4,325 | 4,355 | 4,310 | 4,345 | 92,800 |
| 2021/07/02 | 4,275 | 4,315 | 4,260 | 4,280 | 59,600 |
| 2021/07/01 | 4,265 | 4,300 | 4,230 | 4,265 | 50,400 |
| 2021/06/30 | 4,315 | 4,360 | 4,260 | 4,265 | 90,700 |
| 2021/06/29 | 4,230 | 4,270 | 4,205 | 4,270 | 236,200 |
| 2021/06/28 | 4,310 | 4,315 | 4,250 | 4,250 | 67,000 |
| 2021/06/25 | 4,280 | 4,305 | 4,255 | 4,280 | 79,300 |
| 2021/06/24 | 4,295 | 4,305 | 4,195 | 4,210 | 98,400 |
| 2021/06/23 | 4,300 | 4,365 | 4,290 | 4,310 | 61,500 |
| 2021/06/22 | 4,275 | 4,380 | 4,240 | 4,355 | 111,100 |
| 2021/06/21 | 4,255 | 4,255 | 4,130 | 4,150 | 135,300 |
| 2021/06/18 | 4,300 | 4,335 | 4,280 | 4,295 | 90,400 |
| 2021/06/17 | 4,385 | 4,395 | 4,315 | 4,330 | 79,900 |
| 2021/06/16 | 4,440 | 4,470 | 4,385 | 4,385 | 71,400 |
| 2021/06/15 | 4,420 | 4,480 | 4,415 | 4,440 | 80,600 |
| 2021/06/14 | 4,445 | 4,460 | 4,400 | 4,430 | 44,500 |
| 2021/06/11 | 4,475 | 4,475 | 4,405 | 4,405 | 90,900 |
| 2021/06/10 | 4,495 | 4,510 | 4,445 | 4,475 | 121,100 |
| 2021/06/09 | 4,395 | 4,500 | 4,380 | 4,465 | 99,200 |
| 2021/06/08 | 4,245 | 4,370 | 4,245 | 4,365 | 79,900 |
| 2021/06/07 | 4,300 | 4,310 | 4,250 | 4,260 | 66,600 |
| 2021/06/04 | 4,270 | 4,290 | 4,225 | 4,275 | 81,200 |
| 2021/06/03 | 4,210 | 4,340 | 4,210 | 4,325 | 116,900 |
| 2021/06/02 | 4,260 | 4,340 | 4,240 | 4,280 | 119,900 |
| 2021/06/01 | 4,275 | 4,295 | 4,220 | 4,285 | 104,200 |
| 2021/05/31 | 4,325 | 4,345 | 4,255 | 4,275 | 79,700 |
| 2021/05/28 | 4,320 | 4,340 | 4,290 | 4,315 | 82,000 |
| 2021/05/27 | 4,330 | 4,335 | 4,270 | 4,270 | 175,000 |
| 2021/05/26 | 4,375 | 4,400 | 4,340 | 4,355 | 80,700 |
| 2021/05/25 | 4,400 | 4,420 | 4,370 | 4,400 | 95,100 |
| 2021/05/24 | 4,310 | 4,395 | 4,310 | 4,385 | 64,600 |
| 2021/05/21 | 4,325 | 4,375 | 4,285 | 4,310 | 117,700 |
| 2021/05/20 | 4,325 | 4,360 | 4,300 | 4,345 | 64,100 |
| 2021/05/19 | 4,265 | 4,345 | 4,265 | 4,320 | 102,900 |
| 2021/05/18 | 4,260 | 4,365 | 4,260 | 4,315 | 122,600 |
| 2021/05/17 | 4,245 | 4,295 | 4,235 | 4,235 | 84,600 |
| 2021/05/14 | 4,345 | 4,350 | 4,105 | 4,195 | 165,100 |
| 2021/05/13 | 4,245 | 4,290 | 4,205 | 4,220 | 100,200 |
| 2021/05/12 | 4,295 | 4,310 | 4,190 | 4,255 | 97,400 |
| 2021/05/11 | 4,295 | 4,375 | 4,280 | 4,310 | 171,800 |
| 2021/05/10 | 4,215 | 4,280 | 4,210 | 4,250 | 78,900 |
| 2021/05/07 | 4,215 | 4,295 | 4,185 | 4,265 | 98,700 |
| 2021/05/06 | 4,070 | 4,210 | 4,065 | 4,185 | 169,600 |
| 2021/04/30 | 4,150 | 4,220 | 4,055 | 4,070 | 254,100 |
| 2021/04/28 | 4,285 | 4,330 | 4,180 | 4,215 | 1,319,700 |
| 2021/04/27 | 4,380 | 4,400 | 4,320 | 4,355 | 199,600 |
| 2021/04/26 | 4,370 | 4,430 | 4,335 | 4,385 | 130,500 |
| 2021/04/23 | 4,295 | 4,365 | 4,260 | 4,340 | 100,500 |
| 2021/04/22 | 4,285 | 4,325 | 4,245 | 4,305 | 130,300 |
| 2021/04/21 | 4,275 | 4,335 | 4,195 | 4,215 | 165,300 |
| 2021/04/20 | 4,510 | 4,510 | 4,295 | 4,325 | 172,000 |
| 2021/04/19 | 4,500 | 4,520 | 4,470 | 4,475 | 84,300 |
| 2021/04/16 | 4,395 | 4,495 | 4,375 | 4,460 | 159,200 |
| 2021/04/15 | 4,420 | 4,460 | 4,400 | 4,405 | 88,000 |
| 2021/04/14 | 4,450 | 4,475 | 4,400 | 4,430 | 117,300 |
| 2021/04/13 | 4,555 | 4,565 | 4,485 | 4,510 | 114,900 |
| 2021/04/12 | 4,570 | 4,595 | 4,510 | 4,565 | 167,800 |
| 2021/04/09 | 4,480 | 4,525 | 4,440 | 4,500 | 140,900 |
| 2021/04/08 | 4,375 | 4,430 | 4,350 | 4,410 | 218,300 |
| 2021/04/07 | 4,250 | 4,310 | 4,230 | 4,305 | 100,900 |
| 2021/04/06 | 4,200 | 4,245 | 4,155 | 4,205 | 111,500 |
| 2021/04/05 | 4,120 | 4,170 | 4,100 | 4,160 | 63,700 |
| 2021/04/02 | 4,130 | 4,145 | 4,090 | 4,095 | 91,100 |
| 2021/04/01 | 4,245 | 4,270 | 4,095 | 4,130 | 153,900 |
| 2021/03/31 | 4,310 | 4,370 | 4,285 | 4,290 | 134,900 |
| 2021/03/30 | 4,225 | 4,290 | 4,225 | 4,260 | 174,300 |
| 2021/03/29 | 4,390 | 4,410 | 4,280 | 4,320 | 301,200 |
| 2021/03/26 | 4,390 | 4,430 | 4,340 | 4,390 | 178,400 |
| 2021/03/25 | 4,335 | 4,370 | 4,275 | 4,335 | 156,100 |
| 2021/03/24 | 4,325 | 4,370 | 4,260 | 4,330 | 148,500 |
| 2021/03/23 | 4,460 | 4,460 | 4,325 | 4,325 | 118,600 |
| 2021/03/22 | 4,510 | 4,540 | 4,445 | 4,470 | 108,700 |
| 2021/03/19 | 4,520 | 4,530 | 4,435 | 4,510 | 164,800 |
| 2021/03/18 | 4,510 | 4,555 | 4,495 | 4,540 | 115,400 |
| 2021/03/17 | 4,400 | 4,510 | 4,385 | 4,490 | 95,200 |
| 2021/03/16 | 4,400 | 4,450 | 4,370 | 4,440 | 106,700 |
| 2021/03/15 | 4,400 | 4,475 | 4,400 | 4,445 | 130,100 |
| 2021/03/12 | 4,445 | 4,465 | 4,380 | 4,455 | 169,300 |
| 2021/03/11 | 4,550 | 4,580 | 4,490 | 4,515 | 91,800 |
| 2021/03/10 | 4,485 | 4,560 | 4,435 | 4,540 | 94,700 |
| 2021/03/09 | 4,535 | 4,545 | 4,435 | 4,490 | 94,200 |
| 2021/03/08 | 4,540 | 4,570 | 4,440 | 4,450 | 177,400 |
| 2021/03/05 | 4,420 | 4,540 | 4,385 | 4,540 | 249,800 |
| 2021/03/04 | 4,350 | 4,420 | 4,300 | 4,400 | 165,800 |
| 2021/03/03 | 4,360 | 4,370 | 4,270 | 4,325 | 97,500 |
| 2021/03/02 | 4,345 | 4,380 | 4,250 | 4,295 | 185,500 |
| 2021/03/01 | 4,290 | 4,335 | 4,185 | 4,290 | 141,700 |
| 2021/02/26 | 4,265 | 4,315 | 4,180 | 4,230 | 134,900 |
| 2021/02/25 | 4,380 | 4,385 | 4,255 | 4,270 | 154,800 |
| 2021/02/24 | 4,140 | 4,375 | 4,140 | 4,325 | 224,700 |
| 2021/02/22 | 4,110 | 4,165 | 4,075 | 4,115 | 91,600 |
| 2021/02/19 | 4,080 | 4,080 | 3,965 | 4,015 | 126,100 |
| 2021/02/18 | 4,235 | 4,235 | 4,110 | 4,120 | 110,200 |
| 2021/02/17 | 4,060 | 4,180 | 4,055 | 4,180 | 115,100 |
| 2021/02/16 | 4,035 | 4,105 | 4,035 | 4,060 | 163,200 |
| 2021/02/15 | 3,995 | 4,030 | 3,975 | 3,980 | 155,500 |
| 2021/02/12 | 3,890 | 3,955 | 3,860 | 3,940 | 98,900 |
| 2021/02/10 | 3,790 | 3,915 | 3,780 | 3,880 | 181,600 |
| 2021/02/09 | 4,000 | 4,000 | 3,735 | 3,765 | 229,400 |
| 2021/02/08 | 4,010 | 4,095 | 4,005 | 4,010 | 183,500 |
| 2021/02/05 | 3,800 | 3,950 | 3,795 | 3,940 | 137,800 |
| 2021/02/04 | 3,795 | 3,805 | 3,755 | 3,765 | 69,600 |
| 2021/02/03 | 3,750 | 3,820 | 3,745 | 3,765 | 93,300 |
| 2021/02/02 | 3,635 | 3,740 | 3,635 | 3,740 | 110,200 |
| 2021/02/01 | 3,560 | 3,645 | 3,560 | 3,615 | 75,600 |
| 2021/01/29 | 3,600 | 3,665 | 3,590 | 3,600 | 111,000 |
| 2021/01/28 | 3,500 | 3,645 | 3,500 | 3,620 | 119,300 |
| 2021/01/27 | 3,510 | 3,555 | 3,500 | 3,550 | 73,700 |
| 2021/01/26 | 3,510 | 3,525 | 3,485 | 3,510 | 75,100 |
| 2021/01/25 | 3,465 | 3,515 | 3,440 | 3,510 | 90,600 |
| 2021/01/22 | 3,470 | 3,480 | 3,450 | 3,450 | 78,100 |
| 2021/01/21 | 3,520 | 3,570 | 3,475 | 3,480 | 101,900 |
| 2021/01/20 | 3,480 | 3,520 | 3,470 | 3,510 | 96,700 |
| 2021/01/19 | 3,480 | 3,530 | 3,470 | 3,500 | 77,200 |
| 2021/01/18 | 3,560 | 3,575 | 3,470 | 3,480 | 89,400 |
| 2021/01/15 | 3,555 | 3,610 | 3,550 | 3,575 | 107,900 |
| 2021/01/14 | 3,530 | 3,585 | 3,530 | 3,545 | 111,500 |
| 2021/01/13 | 3,465 | 3,530 | 3,460 | 3,530 | 133,200 |
| 2021/01/12 | 3,480 | 3,495 | 3,450 | 3,465 | 138,600 |
| 2021/01/08 | 3,470 | 3,490 | 3,425 | 3,490 | 120,400 |
| 2021/01/07 | 3,505 | 3,565 | 3,465 | 3,470 | 117,600 |
| 2021/01/06 | 3,460 | 3,515 | 3,445 | 3,495 | 80,600 |
| 2021/01/05 | 3,500 | 3,535 | 3,480 | 3,480 | 127,100 |
| 2021/01/04 | 3,590 | 3,595 | 3,470 | 3,525 | 99,700 |