7458 (株)第一興商の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,510	1,576	1,507	1,576	78,200	788
2010-12-29	1,510	1,519	1,504	1,518	20,100	759
2010-12-28	1,511	1,520	1,495	1,513	44,100	756.50
2010-12-27	1,500	1,500	1,481	1,483	45,000	741.50
2010-12-24	1,525	1,526	1,498	1,498	76,600	749
2010-12-22	1,481	1,517	1,462	1,511	156,400	755.50
2010-12-21	1,455	1,481	1,455	1,463	66,800	731.50
2010-12-20	1,491	1,505	1,444	1,453	120,100	726.50
2010-12-17	1,477	1,517	1,477	1,500	90,900	750
2010-12-16	1,530	1,530	1,476	1,476	154,300	738
2010-12-15	1,503	1,530	1,486	1,530	205,500	765
2010-12-14	1,580	1,582	1,522	1,526	244,100	763
2010-12-13	1,510	1,550	1,509	1,537	106,300	768.50
2010-12-10	1,508	1,540	1,507	1,507	118,700	753.50
2010-12-09	1,509	1,518	1,500	1,508	112,400	754
2010-12-08	1,524	1,548	1,497	1,509	98,900	754.50
2010-12-07	1,550	1,550	1,520	1,526	135,900	763
2010-12-06	1,502	1,550	1,491	1,550	185,600	775
2010-12-03	1,511	1,511	1,480	1,488	133,500	744
2010-12-02	1,509	1,510	1,495	1,510	175,400	755
2010-12-01	1,486	1,509	1,477	1,495	194,900	747.50
2010-11-30	1,460	1,490	1,450	1,486	135,800	743
2010-11-29	1,450	1,460	1,450	1,460	66,000	730
2010-11-26	1,452	1,467	1,447	1,447	56,600	723.50
2010-11-25	1,489	1,489	1,440	1,450	121,500	725
2010-11-24	1,463	1,485	1,412	1,484	167,000	742
2010-11-22	1,451	1,480	1,445	1,465	165,200	732.50
2010-11-19	1,489	1,490	1,428	1,434	216,500	717
2010-11-18	1,449	1,459	1,446	1,446	139,700	723
2010-11-17	1,419	1,450	1,416	1,449	99,700	724.50
2010-11-16	1,435	1,435	1,408	1,419	86,000	709.50
2010-11-15	1,445	1,450	1,425	1,429	93,300	714.50
2010-11-12	1,400	1,460	1,395	1,436	91,700	718
2010-11-11	1,374	1,413	1,368	1,413	41,900	706.50
2010-11-10	1,394	1,395	1,356	1,363	74,700	681.50
2010-11-09	1,370	1,399	1,363	1,383	132,000	691.50
2010-11-08	1,328	1,362	1,307	1,355	63,200	677.50
2010-11-05	1,345	1,345	1,320	1,329	72,500	664.50
2010-11-04	1,360	1,364	1,333	1,333	84,800	666.50
2010-11-02	1,351	1,373	1,334	1,346	50,300	673
2010-11-01	1,330	1,374	1,323	1,374	153,600	687
2010-10-29	1,310	1,319	1,306	1,319	46,600	659.50
2010-10-28	1,304	1,322	1,303	1,310	46,700	655
2010-10-27	1,315	1,327	1,307	1,314	51,100	657
2010-10-26	1,315	1,318	1,306	1,315	66,100	657.50
2010-10-25	1,320	1,320	1,300	1,309	71,200	654.50
2010-10-22	1,294	1,309	1,287	1,303	47,800	651.50
2010-10-21	1,296	1,303	1,293	1,294	19,400	647
2010-10-20	1,298	1,303	1,286	1,298	31,100	649
2010-10-19	1,315	1,316	1,302	1,308	31,000	654
2010-10-18	1,285	1,315	1,283	1,315	19,400	657.50
2010-10-15	1,320	1,323	1,287	1,287	35,200	643.50
2010-10-14	1,280	1,320	1,280	1,315	133,400	657.50
2010-10-13	1,261	1,313	1,261	1,300	91,100	650
2010-10-12	1,308	1,308	1,271	1,271	60,200	635.50
2010-10-08	1,300	1,310	1,296	1,296	39,300	648
2010-10-07	1,298	1,310	1,292	1,306	53,000	653
2010-10-06	1,296	1,315	1,290	1,301	106,700	650.50
2010-10-05	1,271	1,292	1,252	1,287	152,600	643.50
2010-10-04	1,285	1,290	1,258	1,277	80,400	638.50
2010-10-01	1,308	1,308	1,277	1,298	99,600	649
2010-09-30	1,303	1,316	1,300	1,300	92,800	650
2010-09-29	1,280	1,307	1,278	1,306	99,600	653
2010-09-28	1,280	1,280	1,270	1,275	97,400	637.50
2010-09-27	1,315	1,315	1,293	1,301	263,900	650.50
2010-09-24	1,312	1,314	1,287	1,289	114,700	644.50
2010-09-22	1,283	1,307	1,283	1,294	87,400	647
2010-09-21	1,290	1,290	1,276	1,276	92,700	638
2010-09-17	1,310	1,317	1,292	1,295	64,700	647.50
2010-09-16	1,326	1,335	1,314	1,319	113,800	659.50
2010-09-15	1,315	1,337	1,311	1,328	108,000	664
2010-09-14	1,324	1,332	1,310	1,318	169,700	659
2010-09-13	1,310	1,332	1,310	1,322	76,300	661
2010-09-10	1,278	1,314	1,278	1,304	112,800	652
2010-09-09	1,271	1,290	1,271	1,278	116,000	639
2010-09-08	1,277	1,277	1,269	1,270	65,700	635
2010-09-07	1,276	1,280	1,271	1,277	118,400	638.50
2010-09-06	1,267	1,280	1,267	1,276	44,300	638
2010-09-03	1,269	1,275	1,267	1,267	60,400	633.50
2010-09-02	1,272	1,289	1,264	1,269	67,500	634.50
2010-09-01	1,291	1,294	1,262	1,267	147,900	633.50
2010-08-31	1,280	1,291	1,259	1,291	98,400	645.50
2010-08-30	1,275	1,293	1,266	1,280	104,700	640
2010-08-27	1,255	1,272	1,255	1,258	54,200	629
2010-08-26	1,238	1,270	1,236	1,255	152,600	627.50
2010-08-25	1,278	1,278	1,236	1,238	165,500	619
2010-08-24	1,283	1,290	1,275	1,290	111,700	645
2010-08-23	1,287	1,299	1,276	1,283	111,200	641.50
2010-08-20	1,309	1,309	1,287	1,287	119,200	643.50
2010-08-19	1,320	1,320	1,307	1,310	73,700	655
2010-08-18	1,325	1,328	1,310	1,322	80,700	661
2010-08-17	1,329	1,339	1,317	1,331	71,300	665.50
2010-08-16	1,300	1,329	1,299	1,329	68,400	664.50
2010-08-13	1,296	1,300	1,291	1,298	57,900	649
2010-08-12	1,290	1,312	1,290	1,303	33,600	651.50
2010-08-11	1,310	1,315	1,300	1,300	45,400	650
2010-08-10	1,325	1,330	1,306	1,307	61,400	653.50
2010-08-09	1,294	1,297	1,281	1,297	29,200	648.50
2010-08-06	1,303	1,303	1,276	1,294	43,200	647
2010-08-05	1,273	1,294	1,273	1,294	26,800	647
2010-08-04	1,281	1,295	1,273	1,273	20,200	636.50
2010-08-03	1,300	1,305	1,282	1,288	56,300	644
2010-08-02	1,289	1,303	1,286	1,297	26,200	648.50
2010-07-30	1,299	1,315	1,282	1,282	54,300	641
2010-07-29	1,275	1,304	1,270	1,299	41,600	649.50
2010-07-28	1,283	1,284	1,263	1,273	41,700	636.50
2010-07-27	1,297	1,298	1,281	1,288	27,500	644
2010-07-26	1,303	1,303	1,289	1,295	35,300	647.50
2010-07-23	1,347	1,347	1,280	1,303	124,500	651.50
2010-07-22	1,327	1,347	1,306	1,331	81,100	665.50
2010-07-21	1,310	1,345	1,299	1,320	86,300	660
2010-07-20	1,280	1,293	1,271	1,280	17,400	640
2010-07-16	1,281	1,298	1,270	1,283	42,300	641.50
2010-07-15	1,340	1,340	1,270	1,270	94,400	635
2010-07-14	1,290	1,299	1,272	1,286	71,700	643
2010-07-13	1,294	1,308	1,272	1,285	75,700	642.50
2010-07-12	1,283	1,295	1,281	1,290	32,600	645
2010-07-09	1,285	1,299	1,273	1,273	34,100	636.50
2010-07-08	1,287	1,305	1,281	1,288	122,600	644
2010-07-07	1,281	1,294	1,265	1,289	103,900	644.50
2010-07-06	1,305	1,305	1,290	1,294	38,000	647
2010-07-05	1,230	1,320	1,230	1,310	128,800	655
2010-07-02	1,247	1,247	1,215	1,220	89,400	610
2010-07-01	1,265	1,270	1,227	1,247	103,400	623.50
2010-06-30	1,280	1,294	1,260	1,290	72,800	645
2010-06-29	1,262	1,294	1,260	1,294	110,800	647
2010-06-28	1,271	1,273	1,251	1,256	92,200	628
2010-06-25	1,250	1,274	1,232	1,274	164,000	637
2010-06-24	1,255	1,274	1,224	1,274	83,500	637
2010-06-23	1,280	1,289	1,261	1,263	106,700	631.50
2010-06-22	1,265	1,289	1,256	1,289	82,800	644.50
2010-06-21	1,255	1,298	1,241	1,241	129,800	620.50
2010-06-18	1,252	1,260	1,249	1,255	61,200	627.50
2010-06-17	1,227	1,248	1,225	1,231	20,700	615.50
2010-06-16	1,219	1,255	1,216	1,233	128,700	616.50
2010-06-15	1,223	1,242	1,202	1,217	121,600	608.50
2010-06-14	1,219	1,257	1,217	1,239	97,300	619.50
2010-06-11	1,207	1,244	1,207	1,228	122,200	614
2010-06-10	1,170	1,206	1,166	1,184	211,800	592
2010-06-09	1,167	1,178	1,156	1,178	82,600	589
2010-06-08	1,140	1,188	1,133	1,155	137,400	577.50
2010-06-07	1,138	1,139	1,117	1,117	47,300	558.50
2010-06-04	1,139	1,158	1,130	1,147	115,300	573.50
2010-06-03	1,125	1,147	1,120	1,127	134,300	563.50
2010-06-02	1,102	1,132	1,102	1,115	58,800	557.50
2010-06-01	1,130	1,133	1,110	1,110	50,000	555
2010-05-31	1,119	1,130	1,114	1,121	44,400	560.50
2010-05-28	1,125	1,148	1,113	1,120	82,300	560
2010-05-27	1,086	1,140	1,075	1,140	194,500	570
2010-05-26	1,109	1,117	1,086	1,086	243,600	543
2010-05-25	1,159	1,159	1,116	1,126	107,000	563
2010-05-24	1,171	1,171	1,148	1,159	22,700	579.50
2010-05-21	1,130	1,173	1,123	1,172	106,700	586
2010-05-20	1,200	1,221	1,184	1,195	125,400	597.50
2010-05-19	1,208	1,260	1,204	1,248	64,300	624
2010-05-18	1,219	1,220	1,210	1,212	61,100	606
2010-05-17	1,219	1,228	1,211	1,219	34,400	609.50
2010-05-14	1,235	1,235	1,207	1,231	86,800	615.50
2010-05-13	1,273	1,278	1,234	1,239	51,400	619.50
2010-05-12	1,280	1,280	1,254	1,260	62,300	630
2010-05-11	1,276	1,289	1,273	1,280	62,800	640
2010-05-10	1,241	1,292	1,233	1,284	89,400	642
2010-05-07	1,200	1,264	1,195	1,240	146,900	620
2010-05-06	1,218	1,298	1,218	1,285	155,400	642.50
2010-04-30	1,261	1,279	1,219	1,248	153,500	624
2010-04-28	1,283	1,290	1,232	1,261	106,700	630.50
2010-04-27	1,313	1,322	1,301	1,302	58,400	651
2010-04-26	1,338	1,340	1,312	1,312	54,200	656
2010-04-23	1,363	1,363	1,321	1,338	60,000	669
2010-04-22	1,301	1,380	1,301	1,363	169,700	681.50
2010-04-21	1,297	1,310	1,293	1,304	65,400	652
2010-04-20	1,287	1,314	1,287	1,303	154,500	651.50
2010-04-19	1,261	1,305	1,261	1,295	69,500	647.50
2010-04-16	1,285	1,316	1,280	1,315	140,200	657.50
2010-04-15	1,310	1,318	1,303	1,307	65,600	653.50
2010-04-14	1,328	1,329	1,295	1,312	90,300	656
2010-04-13	1,290	1,327	1,274	1,327	118,300	663.50
2010-04-12	1,258	1,290	1,257	1,289	54,700	644.50
2010-04-09	1,261	1,282	1,251	1,267	113,300	633.50
2010-04-08	1,260	1,289	1,251	1,282	108,200	641
2010-04-07	1,250	1,266	1,250	1,260	49,100	630
2010-04-06	1,265	1,265	1,240	1,248	98,600	624
2010-04-05	1,240	1,266	1,240	1,265	59,700	632.50
2010-04-02	1,250	1,265	1,250	1,255	70,000	627.50
2010-04-01	1,228	1,255	1,221	1,245	89,500	622.50
2010-03-31	1,240	1,260	1,206	1,206	58,500	603
2010-03-30	1,231	1,249	1,229	1,248	69,600	624
2010-03-29	1,235	1,250	1,225	1,241	202,300	620.50
2010-03-26	1,228	1,230	1,215	1,220	394,400	610
2010-03-25	1,205	1,215	1,192	1,198	171,400	599
2010-03-24	1,164	1,190	1,164	1,190	103,800	595
2010-03-23	1,190	1,190	1,157	1,175	149,400	587.50
2010-03-19	1,164	1,184	1,164	1,184	44,200	592
2010-03-18	1,188	1,188	1,159	1,172	145,100	586
2010-03-17	1,223	1,226	1,186	1,193	196,000	596.50
2010-03-16	1,235	1,242	1,225	1,225	95,200	612.50
2010-03-15	1,235	1,250	1,216	1,229	124,200	614.50
2010-03-12	1,260	1,269	1,226	1,232	161,600	616
2010-03-11	1,258	1,282	1,258	1,280	130,800	640
2010-03-10	1,221	1,260	1,219	1,258	152,600	629
2010-03-09	1,250	1,252	1,210	1,221	104,800	610.50
2010-03-08	1,265	1,270	1,241	1,250	119,100	625
2010-03-05	1,240	1,264	1,233	1,263	93,900	631.50
2010-03-04	1,225	1,242	1,225	1,240	142,400	620
2010-03-03	1,208	1,225	1,204	1,220	91,400	610
2010-03-02	1,198	1,208	1,196	1,208	101,900	604
2010-03-01	1,200	1,207	1,185	1,194	71,900	597
2010-02-26	1,190	1,199	1,183	1,199	79,200	599.50
2010-02-25	1,185	1,197	1,176	1,197	113,300	598.50
2010-02-24	1,165	1,189	1,165	1,178	103,800	589
2010-02-23	1,167	1,173	1,147	1,160	132,800	580
2010-02-22	1,181	1,182	1,165	1,170	78,900	585
2010-02-19	1,189	1,191	1,170	1,175	93,700	587.50
2010-02-18	1,198	1,204	1,194	1,194	101,900	597
2010-02-17	1,216	1,217	1,199	1,199	137,600	599.50
2010-02-16	1,208	1,217	1,188	1,217	84,900	608.50
2010-02-15	1,210	1,210	1,198	1,208	117,800	604
2010-02-12	1,190	1,210	1,180	1,205	127,900	602.50
2010-02-10	1,199	1,207	1,173	1,200	136,600	600
2010-02-09	1,178	1,206	1,178	1,196	164,000	598
2010-02-08	1,132	1,145	1,117	1,145	45,400	572.50
2010-02-05	1,100	1,130	1,099	1,116	53,200	558
2010-02-04	1,120	1,129	1,100	1,100	119,200	550
2010-02-03	1,130	1,142	1,111	1,112	62,500	556
2010-02-02	1,130	1,144	1,122	1,142	43,200	571
2010-02-01	1,118	1,143	1,113	1,130	75,500	565
2010-01-29	1,125	1,137	1,116	1,116	63,600	558
2010-01-28	1,125	1,138	1,125	1,125	84,500	562.50
2010-01-27	1,111	1,129	1,110	1,121	80,400	560.50
2010-01-26	1,111	1,118	1,099	1,103	94,500	551.50
2010-01-25	1,115	1,145	1,110	1,110	127,400	555
2010-01-22	1,088	1,110	1,085	1,105	103,700	552.50
2010-01-21	1,075	1,098	1,065	1,090	110,400	545
2010-01-20	1,058	1,069	1,055	1,069	87,400	534.50
2010-01-19	1,053	1,057	1,051	1,051	42,600	525.50
2010-01-18	1,050	1,059	1,048	1,059	48,100	529.50
2010-01-15	1,055	1,060	1,050	1,060	97,200	530
2010-01-14	1,057	1,057	1,046	1,050	60,600	525
2010-01-13	1,059	1,060	1,044	1,055	75,000	527.50
2010-01-12	1,054	1,060	1,050	1,060	77,500	530
2010-01-08	1,045	1,062	1,043	1,062	59,400	531
2010-01-07	1,040	1,046	1,036	1,036	52,400	518
2010-01-06	1,050	1,050	1,037	1,041	54,100	520.50
2010-01-05	1,065	1,065	1,047	1,048	44,400	524
2010-01-04	1,060	1,060	1,052	1,057	18,100	528.50

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 [2010年度]

7458 (株)第一興商の時系列データ [2010年度]