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
1995-12-2913,10013,30013,00013,30013,4001,330
1995-12-2813,00013,10012,80013,10025,3001,310
1995-12-2713,20013,30013,00013,00044,3001,300
1995-12-2613,10013,30013,00013,00040,8001,300
1995-12-2513,10013,20013,00013,10040,8001,310
1995-12-2213,40013,40013,10013,30024,8001,330
1995-12-2113,40013,50013,30013,40022,2001,340
1995-12-2013,50013,60013,30013,30028,5001,330
1995-12-1913,20013,50013,20013,50027,7001,350
1995-12-1813,20013,40013,00013,40025,2001,340
1995-12-1513,30013,40013,10013,20028,9001,320
1995-12-1413,40013,50013,20013,50034,4001,350
1995-12-1313,60013,70013,30013,30051,1001,330
1995-12-1213,70013,80013,10013,40098,3001,340
1995-12-1113,20013,20013,00013,10021,3001,310
1995-12-0813,20013,30013,00013,30026,2001,330
1995-12-0713,00013,20012,80013,20029,0001,320
1995-12-0612,90013,20012,80013,20036,2001,320
1995-12-0513,10013,10012,80013,10027,2001,310
1995-12-0413,30013,30013,00013,20020,4001,320
1995-12-0113,40013,40013,10013,40046,5001,340
1995-11-3013,30013,30012,80013,20023,4001,320
1995-11-2913,40013,50012,90012,90042,6001,290
1995-11-2813,00013,40013,00013,300111,2001,330
1995-11-2712,60013,00012,40012,70085,3001,270
1995-11-2412,10012,70011,70012,600159,7001,260
1995-11-2213,00013,00012,50012,60075,7001,260
1995-11-2114,10014,10013,10013,20047,8001,320
1995-11-2014,10014,50013,80014,00027,2001,400
1995-11-1714,10014,50013,90014,50047,6001,450
1995-11-1614,20014,30013,60013,90096,9001,390
1995-11-1514,70014,70014,30014,40032,5001,440
1995-11-1414,60014,80014,30014,80070,5001,480
1995-11-1314,80014,90014,50014,60029,9001,460
1995-11-1014,90014,90014,70014,90035,9001,490
1995-11-0915,10015,20014,70014,90051,0001,490
1995-11-0815,20015,30014,90015,20041,8001,520
1995-11-0715,30015,30015,00015,30060,5001,530
1995-11-0615,40015,60015,20015,30040,7001,530
1995-11-0215,70015,80015,50015,60093,9001,560
1995-11-0115,20015,80015,10015,700202,6001,570
1995-10-3115,10015,40014,80015,40063,8001,540
1995-10-3015,10015,30014,80015,00048,4001,500
1995-10-2715,90015,90015,20015,500201,9001,550
1995-10-2614,90016,00014,80015,800289,5001,580
1995-10-2514,50014,90014,40014,900297,7001,490
1995-10-2414,80015,20014,30015,000125,5001,500
1995-10-2315,00015,10014,70015,00052,6001,500
1995-10-2015,10015,30014,80015,30092,9001,530
1995-10-1915,70015,70015,10015,30054,9001,530
1995-10-1815,70015,70015,40015,70066,0001,570
1995-10-1716,00016,10015,40015,90089,9001,590
1995-10-1616,10016,40015,80016,000173,2001,600
1995-10-1315,50016,10015,50015,700246,8001,570
1995-10-1215,00015,50014,70015,200114,3001,520
1995-10-1115,50015,60014,80015,00080,6001,500
1995-10-0915,60015,90015,50015,70053,9001,570
1995-10-0616,20016,20015,30015,600174,3001,560
1995-10-0515,90016,30015,60016,300343,2001,630
1995-10-0416,20016,30015,50015,500198,9001,550
1995-10-0316,00016,50016,00016,200245,5001,620
1995-10-0216,50016,60016,00016,200533,9001,620
1995-09-2916,60017,00016,30016,500483,2001,650
1995-09-2815,80016,70015,60016,600512,9001,660
1995-09-2716,30016,80015,60015,6001,039,0001,560
1995-09-2614,20016,00014,10016,0001,299,7001,600
1995-09-2514,00014,30013,70014,000230,5001,400
1995-09-2213,30014,20012,60014,000607,1001,400
1995-09-2113,50014,80013,30013,4001,300,6001,340
1995-09-2011,70013,30011,60013,3001,321,1001,330
1995-09-1911,30011,30011,30011,3001,593,6001,130

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