7458 (株)第一興商 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 13,100 | 13,300 | 13,000 | 13,300 | 13,400 | 1,330 |
| 1995-12-28 | 13,000 | 13,100 | 12,800 | 13,100 | 25,300 | 1,310 |
| 1995-12-27 | 13,200 | 13,300 | 13,000 | 13,000 | 44,300 | 1,300 |
| 1995-12-26 | 13,100 | 13,300 | 13,000 | 13,000 | 40,800 | 1,300 |
| 1995-12-25 | 13,100 | 13,200 | 13,000 | 13,100 | 40,800 | 1,310 |
| 1995-12-22 | 13,400 | 13,400 | 13,100 | 13,300 | 24,800 | 1,330 |
| 1995-12-21 | 13,400 | 13,500 | 13,300 | 13,400 | 22,200 | 1,340 |
| 1995-12-20 | 13,500 | 13,600 | 13,300 | 13,300 | 28,500 | 1,330 |
| 1995-12-19 | 13,200 | 13,500 | 13,200 | 13,500 | 27,700 | 1,350 |
| 1995-12-18 | 13,200 | 13,400 | 13,000 | 13,400 | 25,200 | 1,340 |
| 1995-12-15 | 13,300 | 13,400 | 13,100 | 13,200 | 28,900 | 1,320 |
| 1995-12-14 | 13,400 | 13,500 | 13,200 | 13,500 | 34,400 | 1,350 |
| 1995-12-13 | 13,600 | 13,700 | 13,300 | 13,300 | 51,100 | 1,330 |
| 1995-12-12 | 13,700 | 13,800 | 13,100 | 13,400 | 98,300 | 1,340 |
| 1995-12-11 | 13,200 | 13,200 | 13,000 | 13,100 | 21,300 | 1,310 |
| 1995-12-08 | 13,200 | 13,300 | 13,000 | 13,300 | 26,200 | 1,330 |
| 1995-12-07 | 13,000 | 13,200 | 12,800 | 13,200 | 29,000 | 1,320 |
| 1995-12-06 | 12,900 | 13,200 | 12,800 | 13,200 | 36,200 | 1,320 |
| 1995-12-05 | 13,100 | 13,100 | 12,800 | 13,100 | 27,200 | 1,310 |
| 1995-12-04 | 13,300 | 13,300 | 13,000 | 13,200 | 20,400 | 1,320 |
| 1995-12-01 | 13,400 | 13,400 | 13,100 | 13,400 | 46,500 | 1,340 |
| 1995-11-30 | 13,300 | 13,300 | 12,800 | 13,200 | 23,400 | 1,320 |
| 1995-11-29 | 13,400 | 13,500 | 12,900 | 12,900 | 42,600 | 1,290 |
| 1995-11-28 | 13,000 | 13,400 | 13,000 | 13,300 | 111,200 | 1,330 |
| 1995-11-27 | 12,600 | 13,000 | 12,400 | 12,700 | 85,300 | 1,270 |
| 1995-11-24 | 12,100 | 12,700 | 11,700 | 12,600 | 159,700 | 1,260 |
| 1995-11-22 | 13,000 | 13,000 | 12,500 | 12,600 | 75,700 | 1,260 |
| 1995-11-21 | 14,100 | 14,100 | 13,100 | 13,200 | 47,800 | 1,320 |
| 1995-11-20 | 14,100 | 14,500 | 13,800 | 14,000 | 27,200 | 1,400 |
| 1995-11-17 | 14,100 | 14,500 | 13,900 | 14,500 | 47,600 | 1,450 |
| 1995-11-16 | 14,200 | 14,300 | 13,600 | 13,900 | 96,900 | 1,390 |
| 1995-11-15 | 14,700 | 14,700 | 14,300 | 14,400 | 32,500 | 1,440 |
| 1995-11-14 | 14,600 | 14,800 | 14,300 | 14,800 | 70,500 | 1,480 |
| 1995-11-13 | 14,800 | 14,900 | 14,500 | 14,600 | 29,900 | 1,460 |
| 1995-11-10 | 14,900 | 14,900 | 14,700 | 14,900 | 35,900 | 1,490 |
| 1995-11-09 | 15,100 | 15,200 | 14,700 | 14,900 | 51,000 | 1,490 |
| 1995-11-08 | 15,200 | 15,300 | 14,900 | 15,200 | 41,800 | 1,520 |
| 1995-11-07 | 15,300 | 15,300 | 15,000 | 15,300 | 60,500 | 1,530 |
| 1995-11-06 | 15,400 | 15,600 | 15,200 | 15,300 | 40,700 | 1,530 |
| 1995-11-02 | 15,700 | 15,800 | 15,500 | 15,600 | 93,900 | 1,560 |
| 1995-11-01 | 15,200 | 15,800 | 15,100 | 15,700 | 202,600 | 1,570 |
| 1995-10-31 | 15,100 | 15,400 | 14,800 | 15,400 | 63,800 | 1,540 |
| 1995-10-30 | 15,100 | 15,300 | 14,800 | 15,000 | 48,400 | 1,500 |
| 1995-10-27 | 15,900 | 15,900 | 15,200 | 15,500 | 201,900 | 1,550 |
| 1995-10-26 | 14,900 | 16,000 | 14,800 | 15,800 | 289,500 | 1,580 |
| 1995-10-25 | 14,500 | 14,900 | 14,400 | 14,900 | 297,700 | 1,490 |
| 1995-10-24 | 14,800 | 15,200 | 14,300 | 15,000 | 125,500 | 1,500 |
| 1995-10-23 | 15,000 | 15,100 | 14,700 | 15,000 | 52,600 | 1,500 |
| 1995-10-20 | 15,100 | 15,300 | 14,800 | 15,300 | 92,900 | 1,530 |
| 1995-10-19 | 15,700 | 15,700 | 15,100 | 15,300 | 54,900 | 1,530 |
| 1995-10-18 | 15,700 | 15,700 | 15,400 | 15,700 | 66,000 | 1,570 |
| 1995-10-17 | 16,000 | 16,100 | 15,400 | 15,900 | 89,900 | 1,590 |
| 1995-10-16 | 16,100 | 16,400 | 15,800 | 16,000 | 173,200 | 1,600 |
| 1995-10-13 | 15,500 | 16,100 | 15,500 | 15,700 | 246,800 | 1,570 |
| 1995-10-12 | 15,000 | 15,500 | 14,700 | 15,200 | 114,300 | 1,520 |
| 1995-10-11 | 15,500 | 15,600 | 14,800 | 15,000 | 80,600 | 1,500 |
| 1995-10-09 | 15,600 | 15,900 | 15,500 | 15,700 | 53,900 | 1,570 |
| 1995-10-06 | 16,200 | 16,200 | 15,300 | 15,600 | 174,300 | 1,560 |
| 1995-10-05 | 15,900 | 16,300 | 15,600 | 16,300 | 343,200 | 1,630 |
| 1995-10-04 | 16,200 | 16,300 | 15,500 | 15,500 | 198,900 | 1,550 |
| 1995-10-03 | 16,000 | 16,500 | 16,000 | 16,200 | 245,500 | 1,620 |
| 1995-10-02 | 16,500 | 16,600 | 16,000 | 16,200 | 533,900 | 1,620 |
| 1995-09-29 | 16,600 | 17,000 | 16,300 | 16,500 | 483,200 | 1,650 |
| 1995-09-28 | 15,800 | 16,700 | 15,600 | 16,600 | 512,900 | 1,660 |
| 1995-09-27 | 16,300 | 16,800 | 15,600 | 15,600 | 1,039,000 | 1,560 |
| 1995-09-26 | 14,200 | 16,000 | 14,100 | 16,000 | 1,299,700 | 1,600 |
| 1995-09-25 | 14,000 | 14,300 | 13,700 | 14,000 | 230,500 | 1,400 |
| 1995-09-22 | 13,300 | 14,200 | 12,600 | 14,000 | 607,100 | 1,400 |
| 1995-09-21 | 13,500 | 14,800 | 13,300 | 13,400 | 1,300,600 | 1,340 |
| 1995-09-20 | 11,700 | 13,300 | 11,600 | 13,300 | 1,321,100 | 1,330 |
| 1995-09-19 | 11,300 | 11,300 | 11,300 | 11,300 | 1,593,600 | 1,130 |
分割・併合履歴 ： [2023-03-30]1株→2株 [2006-06-27]1株→2株 [2004-03-26]1株→2株 [1997-03-26]1株→1.25株
