7458 (株)第一興商の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,002	2,009	1,998	2,009	20,400	1,004.50
2012-12-27	1,996	2,008	1,996	2,008	48,800	1,004
2012-12-26	1,990	2,007	1,990	1,996	20,300	998
2012-12-25	2,044	2,044	1,981	1,985	66,400	992.50
2012-12-21	2,030	2,050	2,019	2,042	39,000	1,021
2012-12-20	2,000	2,030	1,999	2,030	65,000	1,015
2012-12-19	2,000	2,010	1,991	1,999	91,500	999.50
2012-12-18	1,981	2,009	1,981	1,999	111,600	999.50
2012-12-17	2,020	2,020	1,981	1,981	111,100	990.50
2012-12-14	1,959	2,053	1,945	2,001	222,800	1,000.50
2012-12-13	1,950	1,960	1,942	1,945	161,700	972.50
2012-12-12	1,980	1,980	1,941	1,945	104,400	972.50
2012-12-11	1,940	1,949	1,933	1,945	48,700	972.50
2012-12-10	1,956	1,960	1,930	1,940	33,800	970
2012-12-07	1,946	1,953	1,929	1,943	49,400	971.50
2012-12-06	1,930	1,970	1,924	1,970	81,300	985
2012-12-05	1,917	1,926	1,889	1,924	83,700	962
2012-12-04	1,911	1,915	1,885	1,911	82,000	955.50
2012-12-03	1,901	1,902	1,866	1,883	200,600	941.50
2012-11-30	1,929	1,940	1,915	1,921	100,900	960.50
2012-11-29	1,996	1,999	1,941	1,962	92,600	981
2012-11-28	2,003	2,038	1,994	2,021	72,500	1,010.50
2012-11-27	1,990	2,020	1,989	2,003	39,400	1,001.50
2012-11-26	1,922	1,989	1,918	1,989	90,600	994.50
2012-11-22	2,002	2,002	1,925	1,925	84,400	962.50
2012-11-21	1,974	1,997	1,943	1,969	77,500	984.50
2012-11-20	1,995	2,019	1,970	2,014	82,600	1,007
2012-11-19	1,992	2,017	1,992	1,995	50,800	997.50
2012-11-16	2,100	2,100	1,995	2,020	177,200	1,010
2012-11-15	2,100	2,119	2,081	2,096	95,000	1,048
2012-11-14	2,011	2,100	1,995	2,099	71,100	1,049.50
2012-11-13	2,068	2,093	2,050	2,075	112,500	1,037.50
2012-11-12	2,020	2,038	1,996	2,018	101,600	1,009
2012-11-09	2,000	2,005	1,985	2,005	54,900	1,002.50
2012-11-08	1,984	2,018	1,984	2,002	96,500	1,001
2012-11-07	2,070	2,095	1,958	1,971	109,900	985.50
2012-11-06	2,026	2,120	2,025	2,106	109,000	1,053
2012-11-05	2,025	2,028	2,004	2,028	74,700	1,014
2012-11-02	1,993	2,012	1,993	2,000	23,700	1,000
2012-11-01	2,000	2,012	1,981	1,993	15,600	996.50
2012-10-31	1,998	2,006	1,975	1,975	47,000	987.50
2012-10-30	2,014	2,015	1,990	2,000	57,100	1,000
2012-10-29	2,000	2,037	2,000	2,014	78,700	1,007
2012-10-26	1,975	2,028	1,975	2,028	91,400	1,014
2012-10-25	1,935	1,980	1,927	1,968	122,300	984
2012-10-24	1,919	1,935	1,916	1,933	101,300	966.50
2012-10-23	1,928	1,934	1,926	1,933	58,100	966.50
2012-10-22	1,897	1,928	1,897	1,918	69,000	959
2012-10-19	1,895	1,934	1,895	1,921	64,500	960.50
2012-10-18	1,890	1,910	1,880	1,910	56,200	955
2012-10-17	1,908	1,934	1,907	1,910	107,400	955
2012-10-16	1,873	1,908	1,873	1,905	34,600	952.50
2012-10-15	1,843	1,900	1,843	1,900	83,600	950
2012-10-12	1,820	1,862	1,820	1,862	45,600	931
2012-10-11	1,850	1,864	1,832	1,832	60,000	916
2012-10-10	1,927	1,950	1,866	1,878	96,200	939
2012-10-09	1,885	1,950	1,885	1,940	113,700	970
2012-10-05	1,875	1,890	1,871	1,880	53,200	940
2012-10-04	1,885	1,885	1,846	1,846	123,000	923
2012-10-03	1,870	1,888	1,843	1,845	140,500	922.50
2012-10-02	1,872	1,872	1,860	1,872	70,600	936
2012-10-01	1,850	1,910	1,850	1,910	220,700	955
2012-09-28	1,856	1,875	1,829	1,875	48,100	937.50
2012-09-27	1,871	1,880	1,864	1,874	106,500	937
2012-09-26	1,866	1,905	1,842	1,876	368,100	938
2012-09-25	1,822	1,838	1,786	1,811	422,000	905.50
2012-09-24	1,735	1,747	1,716	1,742	131,700	871
2012-09-21	1,740	1,740	1,714	1,714	119,900	857
2012-09-20	1,776	1,776	1,736	1,740	98,300	870
2012-09-19	1,750	1,750	1,731	1,731	83,100	865.50
2012-09-18	1,790	1,790	1,720	1,724	157,300	862
2012-09-14	1,720	1,726	1,696	1,710	139,200	855
2012-09-13	1,710	1,710	1,685	1,691	128,300	845.50
2012-09-12	1,676	1,735	1,675	1,714	89,200	857
2012-09-11	1,700	1,712	1,675	1,676	131,900	838
2012-09-10	1,717	1,743	1,717	1,721	72,600	860.50
2012-09-07	1,700	1,729	1,700	1,724	94,900	862
2012-09-06	1,731	1,733	1,688	1,694	161,400	847
2012-09-05	1,790	1,790	1,750	1,760	151,700	880
2012-09-04	1,791	1,792	1,751	1,760	151,800	880
2012-09-03	1,792	1,808	1,785	1,793	106,100	896.50
2012-08-31	1,816	1,816	1,785	1,796	106,100	898
2012-08-30	1,812	1,828	1,812	1,820	86,200	910
2012-08-29	1,802	1,812	1,794	1,808	193,600	904
2012-08-28	1,793	1,810	1,793	1,802	71,400	901
2012-08-27	1,777	1,805	1,775	1,793	76,100	896.50
2012-08-24	1,770	1,781	1,763	1,777	66,000	888.50
2012-08-23	1,763	1,776	1,763	1,763	60,500	881.50
2012-08-22	1,754	1,762	1,752	1,761	41,400	880.50
2012-08-21	1,749	1,754	1,746	1,754	47,700	877
2012-08-20	1,754	1,756	1,741	1,746	54,100	873
2012-08-17	1,755	1,758	1,751	1,754	46,200	877
2012-08-16	1,764	1,765	1,737	1,747	46,600	873.50
2012-08-15	1,760	1,763	1,759	1,760	53,700	880
2012-08-14	1,745	1,763	1,743	1,753	85,800	876.50
2012-08-13	1,703	1,738	1,703	1,737	116,800	868.50
2012-08-10	1,665	1,707	1,665	1,700	109,300	850
2012-08-09	1,646	1,668	1,646	1,665	24,100	832.50
2012-08-08	1,655	1,659	1,642	1,643	70,100	821.50
2012-08-07	1,658	1,674	1,652	1,655	101,000	827.50
2012-08-06	1,629	1,629	1,585	1,597	41,500	798.50
2012-08-03	1,617	1,634	1,602	1,618	54,300	809
2012-08-02	1,611	1,634	1,610	1,631	44,600	815.50
2012-08-01	1,605	1,625	1,600	1,610	58,500	805
2012-07-31	1,606	1,621	1,601	1,603	45,500	801.50
2012-07-30	1,602	1,608	1,584	1,606	68,500	803
2012-07-27	1,656	1,660	1,602	1,604	81,000	802
2012-07-26	1,661	1,670	1,639	1,669	24,800	834.50
2012-07-25	1,679	1,679	1,645	1,660	34,700	830
2012-07-24	1,659	1,669	1,650	1,660	44,300	830
2012-07-23	1,676	1,693	1,658	1,693	57,100	846.50
2012-07-20	1,681	1,690	1,658	1,675	51,600	837.50
2012-07-19	1,708	1,713	1,696	1,706	34,000	853
2012-07-18	1,710	1,720	1,705	1,713	64,300	856.50
2012-07-17	1,700	1,710	1,691	1,706	47,400	853
2012-07-13	1,660	1,706	1,659	1,693	77,000	846.50
2012-07-12	1,700	1,710	1,660	1,676	150,600	838
2012-07-11	1,657	1,665	1,642	1,645	39,700	822.50
2012-07-10	1,672	1,673	1,643	1,652	38,100	826
2012-07-09	1,674	1,685	1,666	1,672	61,200	836
2012-07-06	1,670	1,674	1,641	1,660	44,800	830
2012-07-05	1,649	1,670	1,647	1,670	38,900	835
2012-07-04	1,655	1,674	1,645	1,664	53,400	832
2012-07-03	1,655	1,657	1,633	1,657	60,500	828.50
2012-07-02	1,640	1,654	1,625	1,649	96,600	824.50
2012-06-29	1,575	1,618	1,575	1,601	90,100	800.50
2012-06-28	1,593	1,618	1,563	1,608	104,500	804
2012-06-27	1,610	1,613	1,591	1,591	52,800	795.50
2012-06-26	1,610	1,642	1,600	1,635	144,200	817.50
2012-06-25	1,584	1,593	1,572	1,593	57,900	796.50
2012-06-22	1,571	1,579	1,546	1,579	218,200	789.50
2012-06-21	1,592	1,600	1,588	1,588	52,300	794
2012-06-20	1,616	1,624	1,593	1,611	62,300	805.50
2012-06-19	1,615	1,620	1,604	1,615	22,500	807.50
2012-06-18	1,611	1,618	1,601	1,617	74,700	808.50
2012-06-15	1,590	1,603	1,590	1,597	66,400	798.50
2012-06-14	1,590	1,595	1,587	1,590	64,300	795
2012-06-13	1,610	1,612	1,590	1,600	69,700	800
2012-06-12	1,612	1,612	1,608	1,610	45,200	805
2012-06-11	1,613	1,618	1,602	1,612	94,200	806
2012-06-08	1,619	1,619	1,601	1,613	102,200	806.50
2012-06-07	1,575	1,628	1,575	1,619	257,100	809.50
2012-06-06	1,575	1,577	1,570	1,573	109,800	786.50
2012-06-05	1,580	1,580	1,563	1,568	69,900	784
2012-06-04	1,583	1,585	1,571	1,575	128,700	787.50
2012-06-01	1,614	1,614	1,583	1,583	106,900	791.50
2012-05-31	1,579	1,619	1,568	1,619	77,700	809.50
2012-05-30	1,575	1,580	1,571	1,580	61,900	790
2012-05-29	1,571	1,578	1,564	1,570	77,000	785
2012-05-28	1,578	1,580	1,562	1,571	97,000	785.50
2012-05-25	1,573	1,580	1,529	1,578	189,000	789
2012-05-24	1,546	1,550	1,518	1,533	84,300	766.50
2012-05-23	1,542	1,568	1,537	1,537	66,700	768.50
2012-05-22	1,552	1,579	1,530	1,579	101,800	789.50
2012-05-21	1,472	1,486	1,455	1,469	35,300	734.50
2012-05-18	1,488	1,515	1,451	1,454	124,800	727
2012-05-17	1,540	1,551	1,512	1,540	68,500	770
2012-05-16	1,500	1,552	1,500	1,545	69,800	772.50
2012-05-15	1,496	1,524	1,452	1,500	116,000	750
2012-05-14	1,531	1,540	1,507	1,531	93,800	765.50
2012-05-11	1,520	1,558	1,520	1,537	82,200	768.50
2012-05-10	1,530	1,558	1,522	1,525	102,600	762.50
2012-05-09	1,538	1,556	1,532	1,540	77,200	770
2012-05-08	1,529	1,560	1,522	1,534	92,500	767
2012-05-07	1,552	1,564	1,511	1,522	149,100	761
2012-05-02	1,599	1,618	1,584	1,616	52,000	808
2012-05-01	1,610	1,625	1,563	1,577	69,400	788.50
2012-04-27	1,616	1,624	1,610	1,610	21,400	805
2012-04-26	1,626	1,638	1,605	1,611	36,500	805.50
2012-04-25	1,661	1,662	1,622	1,639	72,700	819.50
2012-04-24	1,660	1,660	1,638	1,659	77,700	829.50
2012-04-23	1,636	1,658	1,636	1,655	89,100	827.50
2012-04-20	1,607	1,653	1,607	1,653	94,900	826.50
2012-04-19	1,626	1,626	1,605	1,607	53,400	803.50
2012-04-18	1,622	1,630	1,620	1,620	53,300	810
2012-04-17	1,630	1,630	1,605	1,625	34,500	812.50
2012-04-16	1,612	1,642	1,611	1,622	62,100	811
2012-04-13	1,617	1,655	1,611	1,644	77,400	822
2012-04-12	1,590	1,625	1,581	1,602	67,300	801
2012-04-11	1,635	1,635	1,586	1,586	118,400	793
2012-04-10	1,630	1,639	1,607	1,638	74,500	819
2012-04-09	1,677	1,677	1,633	1,655	74,600	827.50
2012-04-06	1,660	1,685	1,651	1,665	58,000	832.50
2012-04-05	1,631	1,699	1,631	1,693	112,000	846.50
2012-04-04	1,645	1,679	1,642	1,668	105,900	834
2012-04-03	1,660	1,706	1,638	1,660	111,600	830
2012-04-02	1,650	1,700	1,648	1,694	181,400	847
2012-03-30	1,620	1,648	1,616	1,630	84,800	815
2012-03-29	1,598	1,624	1,588	1,615	89,800	807.50
2012-03-28	1,560	1,605	1,557	1,601	242,600	800.50
2012-03-27	1,615	1,618	1,570	1,570	474,400	785
2012-03-26	1,655	1,663	1,629	1,654	138,800	827
2012-03-23	1,680	1,680	1,615	1,655	182,700	827.50
2012-03-22	1,670	1,679	1,668	1,675	88,400	837.50
2012-03-21	1,674	1,680	1,645	1,670	194,300	835
2012-03-19	1,610	1,639	1,610	1,634	133,900	817
2012-03-16	1,593	1,616	1,593	1,596	176,500	798
2012-03-15	1,619	1,621	1,588	1,595	219,500	797.50
2012-03-14	1,650	1,660	1,614	1,621	285,100	810.50
2012-03-13	1,660	1,670	1,654	1,663	122,300	831.50
2012-03-12	1,651	1,666	1,651	1,660	103,500	830
2012-03-09	1,679	1,686	1,679	1,685	50,800	842.50
2012-03-08	1,668	1,685	1,665	1,677	78,300	838.50
2012-03-07	1,657	1,667	1,650	1,665	149,300	832.50
2012-03-06	1,660	1,660	1,647	1,659	88,100	829.50
2012-03-05	1,655	1,667	1,646	1,658	167,700	829
2012-03-02	1,646	1,653	1,645	1,650	58,100	825
2012-03-01	1,640	1,653	1,626	1,646	75,200	823
2012-02-29	1,640	1,645	1,634	1,640	60,400	820
2012-02-28	1,649	1,649	1,629	1,629	77,400	814.50
2012-02-27	1,650	1,651	1,638	1,650	78,500	825
2012-02-24	1,630	1,650	1,629	1,648	147,800	824
2012-02-23	1,605	1,620	1,592	1,620	73,600	810
2012-02-22	1,592	1,605	1,591	1,603	69,400	801.50
2012-02-21	1,589	1,617	1,585	1,588	168,300	794
2012-02-20	1,545	1,546	1,532	1,534	89,800	767
2012-02-17	1,555	1,566	1,530	1,533	87,000	766.50
2012-02-16	1,550	1,576	1,546	1,576	123,800	788
2012-02-15	1,516	1,558	1,516	1,544	91,900	772
2012-02-14	1,510	1,560	1,505	1,520	240,400	760
2012-02-13	1,535	1,537	1,500	1,510	147,500	755
2012-02-10	1,522	1,547	1,522	1,541	126,800	770.50
2012-02-09	1,519	1,524	1,500	1,521	166,100	760.50
2012-02-08	1,494	1,519	1,494	1,514	80,200	757
2012-02-07	1,470	1,499	1,463	1,493	82,900	746.50
2012-02-06	1,465	1,470	1,455	1,458	29,100	729
2012-02-03	1,460	1,478	1,456	1,456	62,500	728
2012-02-02	1,457	1,473	1,455	1,465	82,600	732.50
2012-02-01	1,455	1,465	1,453	1,460	72,000	730
2012-01-31	1,476	1,478	1,450	1,464	86,300	732
2012-01-30	1,480	1,482	1,475	1,478	35,400	739
2012-01-27	1,478	1,487	1,472	1,480	61,500	740
2012-01-26	1,483	1,484	1,471	1,471	46,200	735.50
2012-01-25	1,506	1,506	1,475	1,483	82,600	741.50
2012-01-24	1,474	1,509	1,474	1,509	85,300	754.50
2012-01-23	1,492	1,493	1,471	1,482	82,200	741
2012-01-20	1,501	1,507	1,490	1,496	47,900	748
2012-01-19	1,501	1,509	1,491	1,494	51,800	747
2012-01-18	1,505	1,516	1,499	1,509	69,800	754.50
2012-01-17	1,493	1,510	1,489	1,497	65,700	748.50
2012-01-16	1,489	1,513	1,489	1,491	78,700	745.50
2012-01-13	1,510	1,512	1,500	1,510	85,800	755
2012-01-12	1,505	1,519	1,505	1,510	141,200	755
2012-01-11	1,473	1,518	1,473	1,505	90,200	752.50
2012-01-10	1,508	1,508	1,475	1,475	54,900	737.50
2012-01-06	1,500	1,505	1,496	1,503	75,100	751.50
2012-01-05	1,492	1,508	1,487	1,500	72,400	750
2012-01-04	1,468	1,481	1,463	1,478	67,600	739

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11月
日	月	火	水	木	金	土
« 10月31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

7458 (株)第一興商 の時系列データ [2012年度]

7458 (株)第一興商の時系列データ [2012年度]