7458 (株)第一興商の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,470	1,477	1,453	1,455	23,100	727.50
2011-12-29	1,456	1,470	1,456	1,470	17,000	735
2011-12-28	1,450	1,462	1,450	1,454	10,100	727
2011-12-27	1,448	1,453	1,441	1,450	14,300	725
2011-12-26	1,448	1,460	1,441	1,453	13,400	726.50
2011-12-22	1,480	1,480	1,439	1,448	90,400	724
2011-12-21	1,480	1,480	1,448	1,480	79,400	740
2011-12-20	1,470	1,484	1,466	1,484	65,200	742
2011-12-19	1,450	1,477	1,440	1,472	77,900	736
2011-12-16	1,470	1,470	1,431	1,431	102,400	715.50
2011-12-15	1,460	1,466	1,452	1,458	86,900	729
2011-12-14	1,455	1,472	1,438	1,448	69,000	724
2011-12-13	1,490	1,490	1,460	1,480	143,800	740
2011-12-12	1,455	1,469	1,445	1,458	112,300	729
2011-12-09	1,445	1,446	1,427	1,432	89,300	716
2011-12-08	1,446	1,454	1,438	1,445	162,400	722.50
2011-12-07	1,414	1,450	1,414	1,447	150,200	723.50
2011-12-06	1,412	1,433	1,412	1,429	123,300	714.50
2011-12-05	1,387	1,405	1,383	1,400	93,200	700
2011-12-02	1,395	1,399	1,367	1,377	139,400	688.50
2011-12-01	1,400	1,420	1,385	1,387	101,200	693.50
2011-11-30	1,399	1,423	1,394	1,423	73,900	711.50
2011-11-29	1,400	1,412	1,392	1,392	115,300	696
2011-11-28	1,423	1,423	1,388	1,388	69,000	694
2011-11-25	1,453	1,453	1,411	1,423	78,000	711.50
2011-11-24	1,465	1,466	1,443	1,458	42,500	729
2011-11-22	1,454	1,465	1,451	1,460	70,000	730
2011-11-21	1,436	1,457	1,433	1,445	65,000	722.50
2011-11-18	1,442	1,455	1,440	1,445	36,900	722.50
2011-11-17	1,466	1,481	1,441	1,455	125,100	727.50
2011-11-16	1,480	1,503	1,451	1,481	191,600	740.50
2011-11-15	1,513	1,537	1,475	1,480	111,900	740
2011-11-14	1,498	1,533	1,498	1,525	120,100	762.50
2011-11-11	1,486	1,519	1,486	1,498	126,200	749
2011-11-10	1,470	1,508	1,460	1,500	98,900	750
2011-11-09	1,510	1,545	1,488	1,502	107,600	751
2011-11-08	1,550	1,575	1,505	1,505	183,200	752.50
2011-11-07	1,540	1,548	1,525	1,540	125,000	770
2011-11-04	1,500	1,542	1,500	1,540	182,400	770
2011-11-02	1,480	1,510	1,480	1,500	105,500	750
2011-11-01	1,495	1,498	1,467	1,480	122,100	740
2011-10-31	1,491	1,548	1,481	1,517	97,100	758.50
2011-10-28	1,491	1,504	1,491	1,495	32,300	747.50
2011-10-27	1,485	1,500	1,482	1,491	24,500	745.50
2011-10-26	1,505	1,505	1,489	1,494	50,000	747
2011-10-25	1,516	1,520	1,506	1,512	113,400	756
2011-10-24	1,476	1,508	1,476	1,493	71,600	746.50
2011-10-21	1,460	1,504	1,453	1,494	82,900	747
2011-10-20	1,450	1,480	1,445	1,460	128,900	730
2011-10-19	1,460	1,460	1,442	1,450	48,700	725
2011-10-18	1,460	1,463	1,452	1,460	31,100	730
2011-10-17	1,470	1,480	1,455	1,460	80,800	730
2011-10-14	1,475	1,495	1,465	1,487	41,500	743.50
2011-10-13	1,465	1,484	1,465	1,476	67,000	738
2011-10-12	1,480	1,494	1,455	1,460	102,300	730
2011-10-11	1,519	1,519	1,482	1,513	55,900	756.50
2011-10-07	1,519	1,524	1,505	1,520	123,400	760
2011-10-06	1,422	1,520	1,422	1,504	91,300	752
2011-10-05	1,470	1,475	1,437	1,437	17,300	718.50
2011-10-04	1,470	1,497	1,456	1,479	48,000	739.50
2011-10-03	1,505	1,509	1,456	1,470	70,800	735
2011-09-30	1,499	1,530	1,468	1,528	174,100	764
2011-09-29	1,496	1,520	1,466	1,520	92,100	760
2011-09-28	1,495	1,510	1,489	1,502	168,500	751
2011-09-27	1,510	1,525	1,483	1,520	293,200	760
2011-09-26	1,520	1,525	1,480	1,493	150,300	746.50
2011-09-22	1,520	1,520	1,489	1,502	170,200	751
2011-09-21	1,544	1,544	1,502	1,525	130,700	762.50
2011-09-20	1,518	1,520	1,505	1,510	130,700	755
2011-09-16	1,464	1,510	1,462	1,488	183,700	744
2011-09-15	1,420	1,464	1,420	1,464	106,600	732
2011-09-14	1,409	1,428	1,398	1,420	91,600	710
2011-09-13	1,400	1,410	1,400	1,403	40,100	701.50
2011-09-12	1,400	1,415	1,377	1,400	106,500	700
2011-09-09	1,414	1,426	1,413	1,414	40,000	707
2011-09-08	1,431	1,433	1,404	1,414	75,600	707
2011-09-07	1,430	1,440	1,429	1,431	45,100	715.50
2011-09-06	1,440	1,440	1,423	1,427	81,400	713.50
2011-09-05	1,440	1,455	1,440	1,445	73,700	722.50
2011-09-02	1,432	1,458	1,430	1,446	164,300	723
2011-09-01	1,469	1,470	1,423	1,432	122,100	716
2011-08-31	1,440	1,469	1,436	1,469	121,900	734.50
2011-08-30	1,438	1,445	1,415	1,440	113,800	720
2011-08-29	1,378	1,448	1,378	1,440	176,100	720
2011-08-26	1,365	1,372	1,351	1,371	76,400	685.50
2011-08-25	1,353	1,369	1,347	1,365	74,200	682.50
2011-08-24	1,334	1,345	1,329	1,345	60,400	672.50
2011-08-23	1,323	1,328	1,308	1,317	66,600	658.50
2011-08-22	1,324	1,329	1,314	1,322	66,700	661
2011-08-19	1,325	1,325	1,311	1,324	55,100	662
2011-08-18	1,336	1,336	1,317	1,329	126,700	664.50
2011-08-17	1,345	1,350	1,336	1,339	44,700	669.50
2011-08-16	1,341	1,346	1,336	1,346	117,600	673
2011-08-15	1,341	1,357	1,340	1,341	90,000	670.50
2011-08-12	1,367	1,367	1,339	1,350	78,100	675
2011-08-11	1,355	1,355	1,330	1,340	222,900	670
2011-08-10	1,380	1,384	1,368	1,375	150,500	687.50
2011-08-09	1,290	1,333	1,280	1,315	60,400	657.50
2011-08-08	1,300	1,320	1,295	1,320	95,000	660
2011-08-05	1,294	1,297	1,280	1,291	64,300	645.50
2011-08-04	1,320	1,320	1,308	1,313	16,900	656.50
2011-08-03	1,312	1,335	1,310	1,328	62,000	664
2011-08-02	1,320	1,327	1,313	1,314	25,700	657
2011-08-01	1,307	1,324	1,307	1,324	22,100	662
2011-07-29	1,325	1,330	1,304	1,304	41,000	652
2011-07-28	1,351	1,354	1,321	1,328	32,900	664
2011-07-27	1,357	1,372	1,353	1,361	30,600	680.50
2011-07-26	1,368	1,369	1,359	1,360	22,500	680
2011-07-25	1,385	1,385	1,358	1,370	80,700	685
2011-07-22	1,400	1,400	1,379	1,388	74,900	694
2011-07-21	1,385	1,409	1,385	1,400	95,000	700
2011-07-20	1,390	1,403	1,384	1,399	77,100	699.50
2011-07-19	1,385	1,394	1,380	1,388	39,300	694
2011-07-15	1,408	1,408	1,380	1,389	76,600	694.50
2011-07-14	1,395	1,418	1,393	1,414	36,300	707
2011-07-13	1,384	1,403	1,378	1,400	50,000	700
2011-07-12	1,400	1,400	1,369	1,386	136,800	693
2011-07-11	1,336	1,364	1,334	1,363	59,700	681.50
2011-07-08	1,330	1,344	1,322	1,336	77,600	668
2011-07-07	1,315	1,330	1,312	1,330	46,600	665
2011-07-06	1,325	1,335	1,310	1,320	91,000	660
2011-07-05	1,335	1,346	1,333	1,333	57,500	666.50
2011-07-04	1,334	1,350	1,331	1,348	85,000	674
2011-07-01	1,310	1,326	1,309	1,321	57,300	660.50
2011-06-30	1,292	1,308	1,292	1,302	58,500	651
2011-06-29	1,302	1,303	1,291	1,291	64,100	645.50
2011-06-28	1,305	1,309	1,291	1,296	59,900	648
2011-06-27	1,315	1,315	1,302	1,312	37,400	656
2011-06-24	1,310	1,310	1,301	1,305	39,800	652.50
2011-06-23	1,309	1,321	1,302	1,318	46,800	659
2011-06-22	1,337	1,337	1,314	1,316	21,200	658
2011-06-21	1,316	1,334	1,316	1,322	35,400	661
2011-06-20	1,310	1,315	1,310	1,310	14,600	655
2011-06-17	1,319	1,319	1,309	1,311	5,700	655.50
2011-06-16	1,309	1,325	1,308	1,313	28,200	656.50
2011-06-15	1,291	1,306	1,291	1,299	52,500	649.50
2011-06-14	1,320	1,322	1,292	1,294	70,900	647
2011-06-13	1,325	1,325	1,315	1,317	47,100	658.50
2011-06-10	1,305	1,315	1,302	1,309	45,600	654.50
2011-06-09	1,303	1,311	1,302	1,304	59,000	652
2011-06-08	1,312	1,320	1,303	1,303	34,300	651.50
2011-06-07	1,303	1,318	1,303	1,318	16,100	659
2011-06-06	1,335	1,338	1,299	1,314	63,700	657
2011-06-03	1,337	1,349	1,321	1,335	50,900	667.50
2011-06-02	1,345	1,347	1,335	1,337	64,700	668.50
2011-06-01	1,327	1,335	1,326	1,330	58,700	665
2011-05-31	1,345	1,347	1,321	1,327	59,400	663.50
2011-05-30	1,315	1,347	1,315	1,342	38,600	671
2011-05-27	1,310	1,320	1,305	1,307	33,200	653.50
2011-05-26	1,338	1,350	1,295	1,321	35,200	660.50
2011-05-25	1,356	1,356	1,328	1,335	30,800	667.50
2011-05-24	1,349	1,363	1,332	1,332	27,900	666
2011-05-23	1,353	1,368	1,341	1,345	68,300	672.50
2011-05-20	1,365	1,385	1,362	1,372	54,300	686
2011-05-19	1,359	1,380	1,359	1,369	22,000	684.50
2011-05-18	1,359	1,394	1,359	1,389	11,100	694.50
2011-05-17	1,393	1,393	1,365	1,388	64,700	694
2011-05-16	1,401	1,401	1,385	1,393	72,400	696.50
2011-05-13	1,390	1,400	1,375	1,378	53,500	689
2011-05-12	1,399	1,419	1,397	1,410	71,200	705
2011-05-11	1,371	1,400	1,366	1,396	36,000	698
2011-05-10	1,350	1,379	1,350	1,372	21,300	686
2011-05-09	1,351	1,368	1,346	1,368	46,800	684
2011-05-06	1,382	1,382	1,353	1,353	33,100	676.50
2011-05-02	1,400	1,400	1,376	1,379	50,500	689.50
2011-04-28	1,385	1,415	1,371	1,415	34,600	707.50
2011-04-27	1,404	1,404	1,375	1,375	35,900	687.50
2011-04-26	1,391	1,399	1,372	1,399	23,700	699.50
2011-04-25	1,400	1,400	1,358	1,380	36,600	690
2011-04-22	1,350	1,377	1,336	1,370	22,500	685
2011-04-21	1,330	1,333	1,321	1,332	36,600	666
2011-04-20	1,339	1,342	1,325	1,329	92,500	664.50
2011-04-19	1,376	1,385	1,323	1,329	91,700	664.50
2011-04-18	1,398	1,404	1,385	1,394	138,700	697
2011-04-15	1,417	1,418	1,380	1,398	117,500	699
2011-04-14	1,420	1,436	1,408	1,417	40,500	708.50
2011-04-13	1,424	1,436	1,415	1,436	36,500	718
2011-04-12	1,436	1,436	1,421	1,429	27,700	714.50
2011-04-11	1,435	1,436	1,424	1,436	22,000	718
2011-04-08	1,420	1,446	1,406	1,435	28,100	717.50
2011-04-07	1,410	1,425	1,400	1,420	35,700	710
2011-04-06	1,389	1,410	1,389	1,410	30,500	705
2011-04-05	1,436	1,436	1,400	1,400	68,600	700
2011-04-04	1,415	1,441	1,410	1,425	43,600	712.50
2011-04-01	1,391	1,414	1,391	1,414	32,100	707
2011-03-31	1,387	1,414	1,381	1,414	54,100	707
2011-03-30	1,375	1,400	1,374	1,400	48,500	700
2011-03-29	1,400	1,404	1,358	1,389	137,200	694.50
2011-03-28	1,390	1,399	1,374	1,374	255,800	687
2011-03-25	1,425	1,425	1,356	1,390	88,700	695
2011-03-24	1,420	1,421	1,361	1,361	108,800	680.50
2011-03-23	1,458	1,462	1,420	1,420	69,800	710
2011-03-22	1,400	1,435	1,370	1,416	96,900	708
2011-03-18	1,259	1,341	1,259	1,340	231,200	670
2011-03-17	1,253	1,280	1,193	1,261	267,900	630.50
2011-03-16	1,230	1,299	1,230	1,299	209,800	649.50
2011-03-15	1,281	1,309	1,223	1,250	265,800	625
2011-03-14	1,180	1,326	1,180	1,281	179,900	640.50
2011-03-11	1,503	1,504	1,461	1,480	109,600	740
2011-03-10	1,540	1,540	1,500	1,512	85,400	756
2011-03-09	1,551	1,555	1,543	1,544	35,800	772
2011-03-08	1,560	1,563	1,550	1,560	57,500	780
2011-03-07	1,585	1,585	1,562	1,564	57,800	782
2011-03-04	1,586	1,599	1,580	1,580	45,100	790
2011-03-03	1,597	1,605	1,578	1,578	52,300	789
2011-03-02	1,594	1,607	1,579	1,591	46,700	795.50
2011-03-01	1,573	1,610	1,571	1,610	72,300	805
2011-02-28	1,560	1,590	1,531	1,590	159,400	795
2011-02-25	1,599	1,599	1,537	1,549	105,300	774.50
2011-02-24	1,599	1,599	1,576	1,592	59,200	796
2011-02-23	1,588	1,598	1,571	1,595	56,300	797.50
2011-02-22	1,595	1,595	1,577	1,588	50,100	794
2011-02-21	1,582	1,599	1,577	1,598	57,400	799
2011-02-18	1,585	1,598	1,573	1,580	73,100	790
2011-02-17	1,600	1,607	1,579	1,585	73,000	792.50
2011-02-16	1,606	1,610	1,600	1,600	20,000	800
2011-02-15	1,600	1,615	1,581	1,606	54,100	803
2011-02-14	1,559	1,600	1,557	1,600	164,400	800
2011-02-10	1,570	1,589	1,554	1,574	56,400	787
2011-02-09	1,582	1,582	1,560	1,571	42,300	785.50
2011-02-08	1,559	1,580	1,559	1,580	34,700	790
2011-02-07	1,550	1,575	1,540	1,556	83,900	778
2011-02-04	1,531	1,562	1,525	1,550	45,800	775
2011-02-03	1,515	1,531	1,515	1,531	45,100	765.50
2011-02-02	1,521	1,529	1,514	1,521	34,400	760.50
2011-02-01	1,500	1,518	1,500	1,517	36,500	758.50
2011-01-31	1,481	1,511	1,481	1,500	53,000	750
2011-01-28	1,480	1,498	1,465	1,498	65,000	749
2011-01-27	1,485	1,493	1,461	1,480	96,000	740
2011-01-26	1,515	1,520	1,495	1,500	38,900	750
2011-01-25	1,539	1,539	1,510	1,511	63,500	755.50
2011-01-24	1,523	1,541	1,513	1,541	22,800	770.50
2011-01-21	1,515	1,543	1,495	1,543	121,300	771.50
2011-01-20	1,532	1,550	1,515	1,515	27,500	757.50
2011-01-19	1,531	1,545	1,526	1,544	25,100	772
2011-01-18	1,545	1,557	1,522	1,530	21,200	765
2011-01-17	1,550	1,558	1,543	1,547	20,700	773.50
2011-01-14	1,538	1,559	1,534	1,557	28,100	778.50
2011-01-13	1,521	1,535	1,519	1,534	36,300	767
2011-01-12	1,533	1,535	1,520	1,535	79,500	767.50
2011-01-11	1,535	1,545	1,521	1,541	100,600	770.50
2011-01-07	1,570	1,575	1,535	1,535	84,700	767.50
2011-01-06	1,582	1,604	1,582	1,583	50,000	791.50
2011-01-05	1,610	1,619	1,590	1,605	84,700	802.50
2011-01-04	1,576	1,647	1,575	1,610	224,500	805

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 [2011年度]

7458 (株)第一興商の時系列データ [2011年度]