7458 (株)第一興商の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	3,600	3,680	3,400	3,680	163,800	920
2005-12-29	3,350	3,700	3,220	3,600	206,200	900
2005-12-28	3,320	3,400	3,240	3,290	93,500	822.50
2005-12-27	3,080	3,400	3,080	3,370	278,500	842.50
2005-12-26	3,070	3,110	3,040	3,110	96,600	777.50
2005-12-22	3,090	3,100	3,040	3,070	45,300	767.50
2005-12-21	3,010	3,120	3,010	3,070	82,100	767.50
2005-12-20	3,050	3,140	3,010	3,060	72,600	765
2005-12-19	3,120	3,150	3,010	3,080	60,900	770
2005-12-16	3,050	3,170	3,030	3,110	89,500	777.50
2005-12-15	2,980	3,250	2,980	3,100	132,900	775
2005-12-14	3,200	3,320	3,030	3,030	138,400	757.50
2005-12-13	3,200	3,200	3,000	3,120	170,900	780
2005-12-12	2,830	3,120	2,830	3,100	420,900	775
2005-12-09	2,630	2,805	2,630	2,760	83,900	690
2005-12-08	2,765	2,765	2,710	2,750	57,900	687.50
2005-12-07	2,715	2,815	2,695	2,805	101,700	701.25
2005-12-06	2,795	2,800	2,700	2,795	94,200	698.75
2005-12-05	2,765	2,800	2,730	2,800	81,300	700
2005-12-02	2,760	2,855	2,755	2,765	109,000	691.25
2005-12-01	2,550	2,785	2,550	2,750	90,200	687.50
2005-11-30	2,595	2,860	2,460	2,510	354,600	627.50
2005-11-29	2,400	2,610	2,400	2,595	294,800	648.75
2005-11-28	2,335	2,380	2,330	2,375	92,000	593.75
2005-11-25	2,270	2,305	2,250	2,305	57,000	576.25
2005-11-24	2,275	2,275	2,215	2,270	46,500	567.50
2005-11-22	2,265	2,280	2,230	2,275	32,300	568.75
2005-11-21	2,310	2,320	2,265	2,265	46,900	566.25
2005-11-18	2,365	2,380	2,315	2,350	20,600	587.50
2005-11-17	2,365	2,405	2,365	2,390	53,000	597.50
2005-11-16	2,410	2,410	2,375	2,405	59,800	601.25
2005-11-15	2,360	2,400	2,360	2,400	156,700	600
2005-11-14	2,360	2,385	2,350	2,360	67,400	590
2005-11-11	2,310	2,395	2,280	2,395	93,400	598.75
2005-11-10	2,300	2,300	2,250	2,300	88,500	575
2005-11-09	2,300	2,310	2,280	2,300	95,500	575
2005-11-08	2,320	2,330	2,300	2,310	90,300	577.50
2005-11-07	2,380	2,390	2,325	2,340	70,500	585
2005-11-04	2,380	2,395	2,280	2,380	175,600	595
2005-11-02	2,470	2,470	2,385	2,420	175,900	605
2005-11-01	2,500	2,505	2,460	2,465	177,600	616.25
2005-10-31	2,590	2,590	2,425	2,560	112,400	640
2005-10-28	2,620	2,640	2,320	2,350	70,900	587.50
2005-10-27	2,600	2,640	2,600	2,640	148,300	660
2005-10-26	2,560	2,635	2,500	2,635	91,100	658.75
2005-10-25	2,550	2,610	2,540	2,610	108,700	652.50
2005-10-24	2,490	2,545	2,490	2,545	62,100	636.25
2005-10-21	2,500	2,510	2,495	2,510	97,600	627.50
2005-10-20	2,485	2,505	2,485	2,505	29,700	626.25
2005-10-19	2,485	2,505	2,485	2,500	35,900	625
2005-10-18	2,420	2,500	2,420	2,495	32,900	623.75
2005-10-17	2,440	2,535	2,440	2,500	54,500	625
2005-10-14	2,390	2,465	2,390	2,465	40,000	616.25
2005-10-13	2,410	2,435	2,410	2,430	27,800	607.50
2005-10-12	2,490	2,495	2,430	2,445	52,800	611.25
2005-10-11	2,490	2,490	2,450	2,490	30,300	622.50
2005-10-07	2,480	2,500	2,450	2,450	22,400	612.50
2005-10-06	2,455	2,520	2,450	2,515	55,000	628.75
2005-10-05	2,510	2,520	2,490	2,500	56,100	625
2005-10-04	2,430	2,520	2,430	2,510	89,300	627.50
2005-10-03	2,470	2,500	2,425	2,445	54,000	611.25
2005-09-30	2,420	2,510	2,420	2,510	75,200	627.50
2005-09-29	2,420	2,435	2,410	2,435	30,100	608.75
2005-09-28	2,400	2,450	2,395	2,450	28,300	612.50
2005-09-27	2,445	2,485	2,415	2,425	73,700	606.25
2005-09-26	2,395	2,510	2,380	2,485	157,500	621.25
2005-09-22	2,330	2,380	2,320	2,380	68,100	595
2005-09-21	2,330	2,335	2,295	2,335	42,400	583.75
2005-09-20	2,350	2,350	2,305	2,330	25,900	582.50
2005-09-16	2,345	2,345	2,290	2,330	30,500	582.50
2005-09-15	2,300	2,330	2,280	2,330	87,200	582.50
2005-09-14	2,280	2,300	2,275	2,280	50,200	570
2005-09-13	2,175	2,270	2,175	2,245	97,600	561.25
2005-09-12	2,165	2,200	2,160	2,170	24,300	542.50
2005-09-09	2,140	2,180	2,140	2,165	22,300	541.25
2005-09-08	2,150	2,190	2,140	2,140	20,700	535
2005-09-07	2,205	2,225	2,180	2,180	33,500	545
2005-09-06	2,200	2,205	2,195	2,205	58,000	551.25
2005-09-05	2,190	2,205	2,185	2,205	36,800	551.25
2005-09-02	2,215	2,220	2,185	2,200	124,900	550
2005-09-01	2,215	2,240	2,195	2,230	353,900	557.50
2005-08-31	2,245	2,255	2,230	2,240	50,800	560
2005-08-30	2,245	2,255	2,235	2,245	37,600	561.25
2005-08-29	2,230	2,265	2,230	2,245	68,400	561.25
2005-08-26	2,250	2,255	2,220	2,255	134,300	563.75
2005-08-25	2,250	2,250	2,225	2,245	49,400	561.25
2005-08-24	2,185	2,225	2,165	2,210	56,900	552.50
2005-08-23	2,290	2,310	2,200	2,265	186,100	566.25
2005-08-22	2,210	2,290	2,210	2,290	188,900	572.50
2005-08-19	2,170	2,205	2,170	2,205	177,200	551.25
2005-08-18	2,155	2,180	2,150	2,175	161,000	543.75
2005-08-17	2,145	2,155	2,145	2,150	174,900	537.50
2005-08-16	2,140	2,160	2,130	2,160	99,100	540
2005-08-15	2,150	2,175	2,140	2,165	51,500	541.25
2005-08-12	2,205	2,210	2,175	2,190	155,100	547.50
2005-08-11	2,160	2,190	2,150	2,175	305,600	543.75
2005-08-10	2,070	2,145	2,060	2,120	226,600	530
2005-08-09	1,999	2,020	1,988	2,010	222,200	502.50
2005-08-08	2,005	2,010	1,994	1,994	43,300	498.50
2005-08-05	2,080	2,080	2,020	2,020	34,800	505
2005-08-04	2,050	2,075	2,035	2,075	44,000	518.75
2005-08-03	2,025	2,070	2,025	2,055	63,700	513.75
2005-08-02	2,005	2,085	1,996	2,020	173,900	505
2005-08-01	2,045	2,045	1,985	2,005	98,700	501.25
2005-07-29	2,060	2,075	2,010	2,040	87,600	510
2005-07-28	2,095	2,095	2,055	2,055	35,500	513.75
2005-07-27	2,090	2,110	2,085	2,105	37,500	526.25
2005-07-26	2,115	2,125	2,080	2,085	51,700	521.25
2005-07-25	2,140	2,145	2,080	2,110	57,700	527.50
2005-07-22	2,095	2,110	2,070	2,080	30,500	520
2005-07-21	2,120	2,120	2,090	2,095	30,000	523.75
2005-07-20	2,120	2,155	2,100	2,120	171,400	530
2005-07-19	2,115	2,120	2,055	2,100	185,200	525
2005-07-15	2,160	2,170	2,130	2,140	56,000	535
2005-07-14	2,180	2,190	2,160	2,160	24,000	540
2005-07-13	2,165	2,170	2,140	2,160	57,900	540
2005-07-12	2,285	2,285	2,190	2,205	127,800	551.25
2005-07-11	2,135	2,160	2,110	2,125	89,200	531.25
2005-07-08	2,200	2,200	2,150	2,175	61,800	543.75
2005-07-07	2,220	2,220	2,205	2,210	85,800	552.50
2005-07-06	2,240	2,245	2,210	2,225	71,400	556.25
2005-07-05	2,285	2,285	2,245	2,255	24,000	563.75
2005-07-04	2,260	2,300	2,260	2,285	14,500	571.25
2005-07-01	2,235	2,300	2,235	2,300	31,700	575
2005-06-30	2,290	2,290	2,260	2,275	142,600	568.75
2005-06-29	2,305	2,315	2,285	2,295	49,800	573.75
2005-06-28	2,290	2,310	2,290	2,305	43,400	576.25
2005-06-27	2,290	2,300	2,275	2,290	111,900	572.50
2005-06-24	2,295	2,295	2,250	2,290	88,000	572.50
2005-06-23	2,295	2,300	2,280	2,295	63,300	573.75
2005-06-22	2,290	2,300	2,280	2,300	125,800	575
2005-06-21	2,290	2,300	2,260	2,295	95,300	573.75
2005-06-20	2,300	2,315	2,255	2,265	147,300	566.25
2005-06-17	2,280	2,310	2,260	2,300	125,500	575
2005-06-16	2,225	2,290	2,225	2,290	116,200	572.50
2005-06-15	2,210	2,235	2,165	2,235	215,200	558.75
2005-06-14	2,180	2,210	2,180	2,210	177,600	552.50
2005-06-13	2,180	2,180	2,125	2,160	91,000	540
2005-06-10	2,250	2,255	2,175	2,195	135,200	548.75
2005-06-09	2,150	2,240	2,150	2,205	120,400	551.25
2005-06-08	2,090	2,150	2,090	2,145	146,400	536.25
2005-06-07	2,035	2,115	2,035	2,080	140,400	520
2005-06-06	2,075	2,080	2,010	2,035	143,900	508.75
2005-06-03	2,125	2,125	2,040	2,045	144,400	511.25
2005-06-02	2,200	2,200	2,080	2,110	146,100	527.50
2005-06-01	2,250	2,265	2,165	2,165	115,700	541.25
2005-05-31	2,260	2,290	2,250	2,265	72,400	566.25
2005-05-30	2,280	2,285	2,255	2,275	29,400	568.75
2005-05-27	2,305	2,335	2,280	2,295	76,300	573.75
2005-05-26	2,295	2,295	2,275	2,290	16,000	572.50
2005-05-25	2,305	2,315	2,270	2,275	73,800	568.75
2005-05-24	2,335	2,340	2,225	2,265	94,300	566.25
2005-05-23	2,380	2,380	2,330	2,360	199,900	590
2005-05-20	2,380	2,390	2,360	2,380	144,500	595
2005-05-19	2,400	2,400	2,380	2,385	36,900	596.25
2005-05-18	2,390	2,420	2,360	2,395	219,500	598.75
2005-05-17	2,480	2,480	2,310	2,395	527,300	598.75
2005-05-16	2,710	2,740	2,695	2,700	133,400	675
2005-05-13	2,700	2,750	2,700	2,750	16,300	687.50
2005-05-12	2,715	2,750	2,705	2,710	91,200	677.50
2005-05-11	2,680	2,715	2,680	2,715	89,700	678.75
2005-05-10	2,710	2,760	2,700	2,745	97,800	686.25
2005-05-09	2,715	2,750	2,670	2,750	102,900	687.50
2005-05-06	2,750	2,755	2,735	2,755	150,300	688.75
2005-05-02	2,750	2,755	2,720	2,750	49,300	687.50
2005-04-28	2,725	2,750	2,710	2,710	151,600	677.50
2005-04-27	2,685	2,745	2,665	2,730	314,900	682.50
2005-04-26	2,685	2,685	2,645	2,645	103,300	661.25
2005-04-25	2,760	2,790	2,685	2,695	291,900	673.75
2005-04-22	2,545	2,700	2,545	2,680	305,400	670
2005-04-21	2,470	2,540	2,470	2,540	146,900	635
2005-04-20	2,550	2,565	2,495	2,510	173,300	627.50
2005-04-19	2,570	2,590	2,530	2,545	138,900	636.25
2005-04-18	2,505	2,520	2,490	2,505	118,800	626.25
2005-04-15	2,610	2,640	2,530	2,575	136,800	643.75
2005-04-14	2,650	2,665	2,640	2,645	78,600	661.25
2005-04-13	2,670	2,680	2,650	2,665	45,400	666.25
2005-04-12	2,740	2,750	2,620	2,670	133,100	667.50
2005-04-11	2,745	2,790	2,735	2,740	54,200	685
2005-04-08	2,775	2,800	2,740	2,795	59,200	698.75
2005-04-07	2,750	2,790	2,745	2,775	120,300	693.75
2005-04-06	2,835	2,835	2,770	2,790	63,100	697.50
2005-04-05	2,800	2,850	2,795	2,815	94,300	703.75
2005-04-04	2,820	2,825	2,790	2,810	91,800	702.50
2005-04-01	2,800	2,875	2,800	2,820	450,800	705
2005-03-31	2,720	2,760	2,710	2,760	108,500	690
2005-03-30	2,750	2,755	2,710	2,740	56,500	685
2005-03-29	2,710	2,755	2,705	2,755	76,500	688.75
2005-03-28	2,710	2,745	2,685	2,745	46,400	686.25
2005-03-25	2,755	2,760	2,720	2,725	91,300	681.25
2005-03-24	2,745	2,755	2,740	2,750	122,200	687.50
2005-03-23	2,710	2,755	2,710	2,750	140,800	687.50
2005-03-22	2,750	2,775	2,700	2,740	323,300	685
2005-03-18	2,660	2,780	2,660	2,745	153,400	686.25
2005-03-17	2,700	2,705	2,655	2,680	88,500	670
2005-03-16	2,705	2,745	2,695	2,740	155,300	685
2005-03-15	2,695	2,715	2,655	2,715	105,300	678.75
2005-03-14	2,700	2,730	2,630	2,720	80,900	680
2005-03-11	2,720	2,750	2,670	2,690	141,600	672.50
2005-03-10	2,725	2,800	2,705	2,800	111,400	700
2005-03-09	2,765	2,790	2,705	2,765	195,600	691.25
2005-03-08	2,905	2,905	2,770	2,845	173,500	711.25
2005-03-07	2,885	2,950	2,840	2,905	206,400	726.25
2005-03-04	2,775	2,890	2,745	2,880	300,400	720
2005-03-03	2,715	2,755	2,695	2,750	122,100	687.50
2005-03-02	2,710	2,740	2,695	2,730	126,400	682.50
2005-03-01	2,705	2,710	2,680	2,700	195,100	675
2005-02-28	2,700	2,730	2,680	2,730	251,000	682.50
2005-02-25	2,610	2,720	2,600	2,715	305,900	678.75
2005-02-24	2,515	2,550	2,505	2,550	265,600	637.50
2005-02-23	2,455	2,535	2,455	2,515	99,600	628.75
2005-02-22	2,420	2,455	2,410	2,455	38,300	613.75
2005-02-21	2,460	2,460	2,425	2,425	71,100	606.25
2005-02-18	2,485	2,485	2,445	2,465	72,800	616.25
2005-02-17	2,485	2,515	2,475	2,485	120,600	621.25
2005-02-16	2,500	2,525	2,485	2,500	303,300	625
2005-02-15	2,425	2,505	2,395	2,495	159,500	623.75
2005-02-14	2,435	2,440	2,380	2,420	203,700	605
2005-02-10	2,455	2,490	2,420	2,450	191,300	612.50
2005-02-09	2,390	2,440	2,380	2,430	186,400	607.50
2005-02-08	2,450	2,450	2,345	2,350	333,000	587.50
2005-02-07	2,580	2,580	2,540	2,560	53,400	640
2005-02-04	2,565	2,595	2,530	2,565	51,600	641.25
2005-02-03	2,580	2,595	2,550	2,570	23,400	642.50
2005-02-02	2,630	2,630	2,560	2,580	73,100	645
2005-02-01	2,590	2,630	2,555	2,630	56,800	657.50
2005-01-31	2,485	2,630	2,485	2,595	159,100	648.75
2005-01-28	2,500	2,505	2,480	2,485	104,200	621.25
2005-01-27	2,490	2,510	2,460	2,500	118,900	625
2005-01-26	2,475	2,500	2,450	2,490	97,100	622.50
2005-01-25	2,490	2,490	2,460	2,475	135,900	618.75
2005-01-24	2,475	2,490	2,470	2,485	126,100	621.25
2005-01-21	2,485	2,485	2,435	2,475	61,400	618.75
2005-01-20	2,505	2,505	2,450	2,500	110,700	625
2005-01-19	2,500	2,535	2,490	2,510	143,400	627.50
2005-01-18	2,490	2,490	2,470	2,480	110,300	620
2005-01-17	2,480	2,490	2,450	2,490	114,800	622.50
2005-01-14	2,490	2,520	2,470	2,480	285,900	620
2005-01-13	2,520	2,525	2,430	2,470	250,400	617.50
2005-01-12	2,500	2,545	2,485	2,495	120,500	623.75
2005-01-11	2,575	2,595	2,470	2,490	210,100	622.50
2005-01-07	2,620	2,630	2,550	2,575	144,200	643.75
2005-01-06	2,570	2,630	2,565	2,620	189,100	655
2005-01-05	2,480	2,560	2,460	2,550	157,900	637.50
2005-01-04	2,475	2,500	2,460	2,480	25,200	620

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 [2005年度]

7458 (株)第一興商の時系列データ [2005年度]