7458 (株)第一興商の時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	2,270	2,390	2,250	2,390	10,400	298.75
2001-12-27	2,120	2,380	2,120	2,260	25,200	282.50
2001-12-26	2,140	2,180	2,110	2,110	12,600	263.75
2001-12-25	2,380	2,380	2,130	2,130	12,500	266.25
2001-12-21	2,290	2,300	2,200	2,300	10,300	287.50
2001-12-20	2,300	2,350	2,250	2,300	3,400	287.50
2001-12-19	2,360	2,360	2,200	2,350	19,000	293.75
2001-12-18	2,380	2,400	2,350	2,350	5,500	293.75
2001-12-17	2,280	2,380	2,280	2,380	7,700	297.50
2001-12-14	2,310	2,380	2,280	2,380	7,600	297.50
2001-12-13	2,390	2,440	2,250	2,400	23,100	300
2001-12-12	2,400	2,400	2,370	2,370	3,200	296.25
2001-12-11	2,510	2,510	2,370	2,440	10,800	305
2001-12-10	2,490	2,490	2,360	2,390	8,800	298.75
2001-12-07	2,490	2,490	2,440	2,450	2,400	306.25
2001-12-06	2,460	2,550	2,460	2,490	62,500	311.25
2001-12-05	2,430	2,500	2,400	2,500	11,200	312.50
2001-12-04	2,490	2,490	2,430	2,490	1,800	311.25
2001-12-03	2,530	2,530	2,490	2,500	4,800	312.50
2001-11-30	2,530	2,530	2,500	2,530	25,700	316.25
2001-11-29	2,480	2,510	2,460	2,500	32,000	312.50
2001-11-28	2,450	2,480	2,410	2,480	3,100	310
2001-11-27	2,520	2,520	2,450	2,460	5,100	307.50
2001-11-26	2,570	2,570	2,480	2,540	3,300	317.50
2001-11-22	2,540	2,550	2,460	2,550	6,500	318.75
2001-11-21	2,580	2,580	2,490	2,500	12,100	312.50
2001-11-20	2,590	2,610	2,510	2,580	11,700	322.50
2001-11-19	2,610	2,630	2,570	2,590	2,500	323.75
2001-11-16	2,440	2,570	2,420	2,570	12,100	321.25
2001-11-15	2,470	2,470	2,420	2,460	5,700	307.50
2001-11-14	2,490	2,500	2,410	2,470	2,700	308.75
2001-11-13	2,500	2,500	2,490	2,490	5,400	311.25
2001-11-12	2,500	2,500	2,400	2,490	9,200	311.25
2001-11-09	2,590	2,600	2,530	2,560	8,100	320
2001-11-08	2,630	2,630	2,590	2,610	2,000	326.25
2001-11-07	2,620	2,640	2,590	2,640	15,200	330
2001-11-06	2,640	2,640	2,600	2,620	7,200	327.50
2001-11-05	2,610	2,650	2,610	2,650	8,700	331.25
2001-11-02	2,590	2,660	2,590	2,660	14,500	332.50
2001-11-01	2,630	2,640	2,610	2,630	7,800	328.75
2001-10-31	2,620	2,650	2,610	2,610	11,500	326.25
2001-10-30	2,660	2,660	2,620	2,650	12,300	331.25
2001-10-29	2,610	2,680	2,600	2,680	14,500	335
2001-10-26	2,620	2,650	2,610	2,620	3,500	327.50
2001-10-25	2,690	2,700	2,610	2,700	12,300	337.50
2001-10-24	2,670	2,680	2,650	2,670	7,300	333.75
2001-10-23	2,660	2,700	2,650	2,660	12,700	332.50
2001-10-22	2,670	2,690	2,660	2,660	17,400	332.50
2001-10-19	2,700	2,730	2,660	2,660	20,000	332.50
2001-10-18	2,700	2,750	2,660	2,730	10,900	341.25
2001-10-17	2,670	2,710	2,670	2,700	11,800	337.50
2001-10-16	2,690	2,700	2,660	2,700	6,700	337.50
2001-10-15	2,660	2,700	2,660	2,700	4,900	337.50
2001-10-12	2,710	2,710	2,650	2,700	6,500	337.50
2001-10-11	2,790	2,790	2,670	2,760	8,700	345
2001-10-10	2,750	2,750	2,700	2,750	15,300	343.75
2001-10-09	2,690	2,780	2,650	2,750	16,300	343.75
2001-10-05	2,850	2,880	2,650	2,650	31,900	331.25
2001-10-04	2,720	2,870	2,720	2,850	129,800	356.25
2001-10-03	2,660	2,680	2,650	2,650	39,500	331.25
2001-10-02	2,500	2,620	2,500	2,600	34,700	325
2001-10-01	2,420	2,450	2,400	2,450	11,000	306.25
2001-09-28	2,400	2,480	2,400	2,440	3,300	305
2001-09-27	2,500	2,520	2,480	2,500	8,200	312.50
2001-09-26	2,500	2,530	2,480	2,500	9,700	312.50
2001-09-25	2,550	2,550	2,470	2,500	16,000	312.50
2001-09-21	2,400	2,400	2,320	2,350	3,900	293.75
2001-09-20	2,500	2,500	2,390	2,390	4,100	298.75
2001-09-19	2,450	2,500	2,410	2,500	7,800	312.50
2001-09-18	2,400	2,450	2,360	2,410	10,600	301.25
2001-09-17	2,390	2,410	2,310	2,400	7,200	300
2001-09-14	2,460	2,480	2,360	2,480	4,300	310
2001-09-13	2,310	2,440	2,310	2,360	8,200	295
2001-09-12	2,460	2,500	2,300	2,310	41,300	288.75
2001-09-11	2,450	2,650	2,450	2,540	55,900	317.50
2001-09-10	2,360	2,490	2,350	2,450	7,400	306.25
2001-09-07	2,350	2,400	2,350	2,390	4,500	298.75
2001-09-06	2,460	2,490	2,390	2,400	12,100	300
2001-09-05	2,550	2,550	2,450	2,450	10,900	306.25
2001-09-04	2,520	2,550	2,510	2,550	4,300	318.75
2001-09-03	2,590	2,620	2,550	2,550	4,200	318.75
2001-08-31	2,570	2,660	2,550	2,600	9,800	325
2001-08-30	2,700	2,700	2,600	2,700	18,100	337.50
2001-08-29	2,680	2,720	2,610	2,720	11,400	340
2001-08-28	2,660	2,720	2,660	2,680	8,800	335
2001-08-27	2,730	2,760	2,680	2,720	19,700	340
2001-08-24	2,870	2,870	2,700	2,740	52,800	342.50
2001-08-23	2,880	2,920	2,860	2,870	27,000	358.75
2001-08-22	2,800	2,900	2,800	2,890	33,700	361.25
2001-08-21	2,780	2,830	2,720	2,800	44,100	350
2001-08-20	2,780	2,800	2,640	2,800	24,900	350
2001-08-17	2,750	2,900	2,750	2,780	54,400	347.50
2001-08-16	2,660	2,750	2,620	2,730	39,700	341.25
2001-08-15	2,550	2,660	2,550	2,620	16,600	327.50
2001-08-14	2,550	2,610	2,500	2,500	28,900	312.50
2001-08-13	2,610	2,610	2,530	2,560	5,800	320
2001-08-10	2,610	2,670	2,610	2,620	19,500	327.50
2001-08-09	2,650	2,650	2,600	2,650	12,200	331.25
2001-08-08	2,730	2,730	2,600	2,660	21,600	332.50
2001-08-07	2,600	2,750	2,600	2,730	41,400	341.25
2001-08-06	2,690	2,690	2,600	2,600	9,900	325
2001-08-03	2,570	2,720	2,570	2,700	73,600	337.50
2001-08-02	2,490	2,600	2,480	2,570	27,700	321.25
2001-08-01	2,520	2,530	2,450	2,450	11,900	306.25
2001-07-31	2,510	2,510	2,470	2,480	9,500	310
2001-07-30	2,510	2,600	2,510	2,550	14,800	318.75
2001-07-27	2,590	2,590	2,460	2,500	7,200	312.50
2001-07-26	2,570	2,640	2,550	2,580	40,900	322.50
2001-07-25	2,450	2,510	2,400	2,500	17,000	312.50
2001-07-24	2,300	2,400	2,270	2,400	5,600	300
2001-07-23	2,360	2,380	2,280	2,330	9,800	291.25
2001-07-19	2,500	2,500	2,360	2,390	15,500	298.75
2001-07-18	2,400	2,610	2,400	2,530	45,000	316.25
2001-07-17	2,360	2,380	2,340	2,380	11,200	297.50
2001-07-16	2,380	2,380	2,350	2,370	3,600	296.25
2001-07-13	2,350	2,390	2,350	2,380	3,100	297.50
2001-07-12	2,310	2,340	2,300	2,340	5,500	292.50
2001-07-11	2,390	2,390	2,300	2,300	16,200	287.50
2001-07-10	2,400	2,400	2,310	2,390	3,000	298.75
2001-07-09	2,400	2,400	2,360	2,400	4,900	300
2001-07-06	2,350	2,490	2,320	2,490	31,800	311.25
2001-07-05	2,510	2,520	2,270	2,300	31,500	287.50
2001-07-04	2,550	2,580	2,500	2,510	23,000	313.75
2001-07-03	2,600	2,600	2,510	2,560	13,800	320
2001-07-02	2,580	2,600	2,510	2,600	14,800	325
2001-06-29	2,440	2,590	2,400	2,500	17,700	312.50
2001-06-28	2,450	2,460	2,380	2,400	5,300	300
2001-06-27	2,510	2,550	2,430	2,430	9,300	303.75
2001-06-26	2,620	2,620	2,550	2,590	10,800	323.75
2001-06-25	2,650	2,650	2,560	2,630	46,300	328.75
2001-06-22	2,480	2,520	2,470	2,490	29,700	311.25
2001-06-21	2,320	2,490	2,320	2,470	33,400	308.75
2001-06-20	2,190	2,350	2,190	2,320	11,800	290
2001-06-19	2,160	2,230	2,160	2,170	8,000	271.25
2001-06-18	2,070	2,200	2,030	2,100	21,900	262.50
2001-06-15	2,190	2,190	2,050	2,100	31,400	262.50
2001-06-14	2,290	2,290	2,090	2,200	29,800	275
2001-06-13	2,350	2,350	2,290	2,290	7,500	286.25
2001-06-12	2,350	2,390	2,290	2,380	30,000	297.50
2001-06-11	2,380	2,380	2,340	2,380	12,000	297.50
2001-06-08	2,350	2,380	2,340	2,380	18,900	297.50
2001-06-07	2,360	2,400	2,280	2,350	33,300	293.75
2001-06-06	2,400	2,420	2,300	2,420	32,000	302.50
2001-06-05	2,460	2,490	2,380	2,400	15,400	300
2001-06-04	2,500	2,510	2,460	2,490	18,200	311.25
2001-06-01	2,550	2,550	2,470	2,500	7,200	312.50
2001-05-31	2,560	2,570	2,500	2,570	11,700	321.25
2001-05-30	2,580	2,580	2,490	2,580	24,800	322.50
2001-05-29	2,570	2,580	2,530	2,580	9,300	322.50
2001-05-28	2,650	2,650	2,580	2,580	10,200	322.50
2001-05-25	2,600	2,670	2,580	2,620	31,700	327.50
2001-05-24	2,550	2,560	2,410	2,560	44,000	320
2001-05-23	2,670	2,670	2,550	2,580	65,900	322.50
2001-05-22	2,600	2,880	2,580	2,710	109,000	338.75
2001-05-21	3,030	3,080	2,920	2,920	41,100	365
2001-05-18	2,990	3,040	2,930	3,040	44,300	380
2001-05-17	2,980	3,040	2,970	2,990	83,700	373.75
2001-05-16	2,970	2,980	2,910	2,960	91,200	370
2001-05-15	2,850	2,960	2,820	2,930	75,700	366.25
2001-05-14	2,860	2,870	2,800	2,850	12,600	356.25
2001-05-11	2,740	2,880	2,740	2,870	37,600	358.75
2001-05-10	2,800	2,800	2,740	2,740	21,800	342.50
2001-05-09	2,820	2,840	2,750	2,820	22,600	352.50
2001-05-08	2,750	2,860	2,710	2,800	126,000	350
2001-05-07	2,720	2,780	2,700	2,700	45,600	337.50
2001-05-02	2,710	2,730	2,680	2,710	56,800	338.75
2001-05-01	2,680	2,710	2,660	2,710	70,900	338.75
2001-04-27	2,650	2,670	2,610	2,670	26,500	333.75
2001-04-26	2,660	2,670	2,610	2,630	18,000	328.75
2001-04-25	2,620	2,670	2,610	2,670	23,200	333.75
2001-04-24	2,650	2,670	2,610	2,630	26,400	328.75
2001-04-23	2,690	2,690	2,570	2,690	43,200	336.25
2001-04-20	2,550	2,680	2,530	2,670	107,100	333.75
2001-04-19	2,650	2,650	2,510	2,580	50,900	322.50
2001-04-18	2,450	2,620	2,450	2,600	85,600	325
2001-04-17	2,410	2,490	2,390	2,400	19,400	300
2001-04-16	2,500	2,500	2,450	2,450	6,500	306.25
2001-04-13	2,550	2,550	2,450	2,540	29,800	317.50
2001-04-12	2,570	2,690	2,520	2,580	124,900	322.50
2001-04-11	2,390	2,600	2,370	2,570	149,300	321.25
2001-04-10	2,350	2,400	2,250	2,350	10,800	293.75
2001-04-09	2,400	2,410	2,320	2,350	15,100	293.75
2001-04-06	2,480	2,490	2,400	2,430	41,900	303.75
2001-04-05	2,510	2,560	2,380	2,400	154,000	300
2001-04-04	2,330	2,510	2,330	2,510	358,600	313.75
2001-04-03	2,020	2,250	2,020	2,210	45,700	276.25
2001-04-02	2,040	2,070	1,930	2,030	33,900	253.75
2001-03-30	2,110	2,110	2,010	2,010	29,800	251.25
2001-03-29	2,160	2,170	2,130	2,150	19,000	268.75
2001-03-28	2,230	2,230	2,150	2,170	14,500	271.25
2001-03-27	2,070	2,200	2,070	2,150	27,600	268.75
2001-03-26	2,220	2,300	2,220	2,270	43,700	283.75
2001-03-23	2,250	2,250	2,180	2,210	52,500	276.25
2001-03-22	2,220	2,250	2,150	2,200	30,900	275
2001-03-21	2,060	2,230	2,050	2,200	44,500	275
2001-03-19	1,900	2,080	1,900	2,050	25,200	256.25
2001-03-16	1,850	1,950	1,850	1,930	21,500	241.25
2001-03-15	1,880	1,880	1,800	1,840	18,800	230
2001-03-14	1,870	1,930	1,870	1,900	13,100	237.50
2001-03-13	1,880	1,900	1,800	1,900	37,200	237.50
2001-03-12	1,900	1,920	1,900	1,910	19,100	238.75
2001-03-09	1,950	1,970	1,930	1,930	33,600	241.25
2001-03-08	1,910	1,970	1,900	1,960	18,200	245
2001-03-07	1,920	1,980	1,860	1,920	26,100	240
2001-03-06	1,770	1,900	1,770	1,900	20,700	237.50
2001-03-05	1,800	1,820	1,710	1,710	15,200	213.75
2001-03-02	1,960	1,980	1,790	1,820	51,300	227.50
2001-03-01	2,060	2,060	1,970	1,990	23,400	248.75
2001-02-28	2,090	2,110	2,050	2,050	38,300	256.25
2001-02-27	2,100	2,170	2,100	2,120	20,900	265
2001-02-26	2,180	2,180	2,100	2,120	37,700	265
2001-02-23	2,220	2,300	2,100	2,170	144,500	271.25
2001-02-22	2,000	2,040	1,950	2,010	38,900	251.25
2001-02-21	1,950	2,050	1,850	2,050	89,100	256.25
2001-02-20	2,110	2,110	2,000	2,000	73,400	250
2001-02-19	2,160	2,180	2,080	2,120	70,000	265
2001-02-16	2,260	2,270	2,160	2,160	40,900	270
2001-02-15	2,200	2,320	2,200	2,250	105,200	281.25
2001-02-14	2,150	2,220	2,150	2,180	43,400	272.50
2001-02-13	2,270	2,300	2,140	2,230	58,200	278.75
2001-02-09	2,290	2,300	2,180	2,300	104,700	287.50
2001-02-08	2,320	2,380	2,220	2,320	175,500	290
2001-02-07	2,180	2,350	2,150	2,320	532,900	290
2001-02-06	1,890	2,110	1,850	2,100	262,500	262.50
2001-02-05	1,800	1,890	1,760	1,890	36,100	236.25
2001-02-02	1,950	1,950	1,800	1,890	63,300	236.25
2001-02-01	1,890	1,980	1,840	1,920	210,200	240
2001-01-31	1,600	1,910	1,600	1,870	201,100	233.75
2001-01-30	1,670	1,670	1,520	1,610	51,900	201.25
2001-01-29	1,660	1,780	1,620	1,660	146,900	207.50
2001-01-26	1,370	1,510	1,370	1,510	151,400	188.75
2001-01-25	1,320	1,340	1,290	1,310	34,000	163.75
2001-01-24	1,330	1,330	1,290	1,310	9,200	163.75
2001-01-23	1,330	1,330	1,280	1,330	17,100	166.25
2001-01-22	1,380	1,380	1,300	1,330	21,200	166.25
2001-01-19	1,300	1,360	1,270	1,350	27,500	168.75
2001-01-18	1,260	1,300	1,230	1,290	29,100	161.25
2001-01-17	1,200	1,250	1,190	1,250	18,600	156.25
2001-01-16	1,190	1,200	1,180	1,200	16,600	150
2001-01-15	1,220	1,220	1,170	1,190	43,000	148.75
2001-01-12	1,180	1,220	1,160	1,220	26,400	152.50
2001-01-11	1,250	1,250	1,200	1,220	14,100	152.50
2001-01-10	1,250	1,250	1,220	1,250	14,600	156.25
2001-01-09	1,290	1,290	1,240	1,270	12,400	158.75
2001-01-05	1,350	1,350	1,270	1,290	22,500	161.25
2001-01-04	1,400	1,400	1,350	1,350	8,200	168.75

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7458 (株)第一興商 の時系列データ [2001年度]

7458 (株)第一興商の時系列データ [2001年度]