日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ファースト住建(8917)の株価時系列情報

ファースト住建(8917)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2004/12/30 1,799 1,825 1,790 1,818 16,700
2004/12/29 1,860 1,860 1,790 1,801 34,200
2004/12/28 1,717 1,809 1,681 1,809 28,500
2004/12/27 1,790 1,790 1,715 1,749 20,500
2004/12/24 1,829 1,829 1,756 1,800 36,600
2004/12/22 1,958 1,958 1,859 1,859 40,800
2004/12/21 1,855 1,904 1,820 1,904 53,100
2004/12/20 1,750 1,750 1,700 1,705 32,100
2004/12/17 1,670 1,755 1,658 1,745 60,800
2004/12/16 1,626 1,690 1,626 1,670 20,800
2004/12/15 1,533 1,705 1,533 1,670 67,300
2004/12/14 1,540 1,610 1,536 1,550 455,500
2004/12/13 1,476 1,480 1,400 1,410 30,600
2004/12/10 1,450 1,490 1,415 1,481 31,300
2004/12/09 1,560 1,560 1,486 1,500 41,600
2004/12/08 1,610 1,610 1,550 1,570 55,700
2004/12/07 1,658 1,663 1,655 1,660 17,300
2004/12/06 1,799 1,799 1,715 1,720 29,700
2004/12/03 1,800 1,800 1,750 1,800 7,900
2004/12/02 1,750 1,800 1,750 1,800 8,200
2004/12/01 1,800 1,827 1,740 1,790 21,300
2004/11/30 1,821 1,821 1,790 1,805 11,000
2004/11/29 1,778 1,803 1,778 1,803 14,100
2004/11/26 1,740 1,755 1,682 1,748 68,100
2004/11/25 1,720 1,750 1,605 1,750 47,400
2004/11/24 1,915 1,915 1,721 1,750 51,300
2004/11/22 1,910 1,911 1,880 1,906 10,900
2004/11/19 1,980 1,980 1,920 1,955 28,300
2004/11/18 1,980 2,020 1,980 2,000 34,200
2004/11/17 1,979 1,980 1,930 1,980 24,200
2004/11/16 1,950 2,000 1,950 1,984 58,500
2004/11/15 1,865 1,942 1,865 1,920 38,100
2004/11/12 1,880 1,950 1,850 1,895 28,900
2004/11/11 1,900 1,910 1,890 1,910 9,100
2004/11/10 1,900 1,900 1,850 1,887 12,500
2004/11/09 1,889 1,919 1,889 1,900 22,200
2004/11/08 1,945 1,950 1,945 1,950 11,700
2004/11/05 1,980 1,985 1,980 1,985 4,500
2004/11/04 1,996 2,020 1,995 1,998 20,200
2004/11/02 1,999 1,999 1,950 1,980 11,600
2004/11/01 1,980 1,991 1,980 1,991 5,200
2004/10/29 2,020 2,030 2,000 2,020 21,100
2004/10/28 2,015 2,050 2,010 2,020 9,700
2004/10/27 2,010 2,020 1,995 2,010 15,100
2004/10/26 2,010 2,010 1,995 2,010 24,300
2004/10/25 2,000 2,100 2,000 2,045 18,900
2004/10/22 2,000 2,040 2,000 2,005 37,200
2004/10/21 2,005 2,050 2,000 2,020 27,900
2004/10/20 2,050 2,050 2,000 2,000 19,000
2004/10/19 2,050 2,100 2,050 2,080 29,900
2004/10/18 2,150 2,150 2,085 2,100 14,600
2004/10/15 2,070 2,145 2,070 2,120 14,000
2004/10/14 2,170 2,170 2,150 2,160 18,400
2004/10/13 2,180 2,195 2,150 2,170 8,100
2004/10/12 2,160 2,170 2,100 2,170 10,000
2004/10/08 2,100 2,215 2,070 2,215 17,700
2004/10/07 2,205 2,220 2,190 2,210 61,100
2004/10/06 2,190 2,210 2,185 2,205 37,900
2004/10/05 2,140 2,200 2,120 2,200 39,400
2004/10/04 2,080 2,140 2,040 2,140 23,800
2004/10/01 2,000 2,080 2,000 2,040 11,000
2004/09/30 1,999 2,080 1,999 2,050 11,900
2004/09/29 2,000 2,000 1,945 1,999 67,900
2004/09/28 2,040 2,045 2,030 2,030 10,500
2004/09/27 2,050 2,090 2,035 2,040 14,100
2004/09/24 2,200 2,200 2,080 2,090 11,900
2004/09/22 2,230 2,230 2,200 2,210 51,700
2004/09/21 2,240 2,240 2,225 2,230 32,100
2004/09/17 2,220 2,240 2,200 2,235 83,900
2004/09/16 2,260 2,265 2,260 2,260 2,600
2004/09/15 2,410 2,410 2,240 2,240 23,800
2004/09/14 2,400 2,420 2,385 2,420 12,400
2004/09/13 2,400 2,410 2,395 2,410 10,700
2004/09/10 2,420 2,440 2,400 2,440 17,000
2004/09/09 2,410 2,430 2,390 2,430 26,700
2004/09/08 2,410 2,430 2,380 2,410 16,300
2004/09/07 2,495 2,525 2,400 2,400 28,700
2004/09/06 2,500 2,510 2,460 2,500 12,900
2004/09/03 2,520 2,520 2,500 2,500 4,300
2004/09/02 2,540 2,540 2,520 2,520 3,700
2004/09/01 2,550 2,565 2,530 2,540 7,800
2004/08/31 2,515 2,590 2,505 2,505 12,600
2004/08/30 2,500 2,520 2,500 2,505 6,100
2004/08/27 2,450 2,530 2,450 2,500 12,400
2004/08/26 2,485 2,490 2,400 2,460 8,500
2004/08/25 2,450 2,510 2,450 2,500 5,400
2004/08/24 2,460 2,500 2,450 2,500 6,900
2004/08/23 2,450 2,470 2,450 2,470 5,800
2004/08/20 2,450 2,500 2,420 2,450 8,400
2004/08/19 2,400 2,500 2,400 2,490 38,800
2004/08/18 2,400 2,450 2,400 2,410 18,000
2004/08/17 2,400 2,430 2,400 2,410 30,500
2004/08/16 2,395 2,420 2,300 2,415 16,700
2004/08/13 2,400 2,410 2,370 2,395 7,900
2004/08/12 2,430 2,450 2,420 2,420 1,600
2004/08/11 2,500 2,500 2,430 2,435 1,400
2004/08/10 2,400 2,550 2,390 2,500 45,100
2004/08/09 2,315 2,380 2,315 2,380 6,500
2004/08/06 2,325 2,400 2,325 2,400 2,700
2004/08/05 2,400 2,400 2,365 2,390 400
2004/08/04 2,400 2,445 2,395 2,445 52,500
2004/08/03 2,400 2,400 2,300 2,400 7,500
2004/08/02 2,450 2,450 2,380 2,380 1,300
2004/07/30 2,400 2,450 2,400 2,450 11,600
2004/07/29 2,400 2,410 2,385 2,400 7,700
2004/07/28 2,350 2,400 2,340 2,380 6,000
2004/07/27 2,455 2,490 2,375 2,415 58,000
2004/07/26 2,480 2,490 2,470 2,485 16,400
2004/07/23 2,500 2,510 2,460 2,485 8,500
2004/07/22 2,460 2,500 2,425 2,500 11,800
2004/07/21 2,405 2,510 2,405 2,500 7,900
2004/07/20 2,530 2,530 2,430 2,440 20,900
2004/07/16 2,505 2,530 2,480 2,530 5,600
2004/07/15 2,600 2,630 2,490 2,505 28,600
2004/07/14 2,600 2,620 2,570 2,590 35,300
2004/07/13 2,570 2,600 2,500 2,590 58,400
2004/07/12 2,500 2,635 2,490 2,560 56,800
2004/07/09 2,375 2,475 2,370 2,475 52,800
2004/07/08 2,370 2,390 2,340 2,385 31,100
2004/07/07 2,390 2,390 2,260 2,370 70,900
2004/07/06 2,360 2,430 2,340 2,430 95,000
2004/07/05 2,195 2,285 2,180 2,275 49,400
2004/07/02 2,110 2,180 2,100 2,155 101,500
2004/07/01 2,310 2,330 2,205 2,210 55,400
2004/06/30 2,400 2,415 2,310 2,310 41,700
2004/06/29 2,415 2,445 2,340 2,375 46,300
2004/06/28 2,270 2,330 2,200 2,285 24,700
2004/06/25 2,305 2,350 2,250 2,350 18,600
2004/06/24 2,220 2,330 2,220 2,330 17,300
2004/06/23 2,370 2,400 2,280 2,300 32,000
2004/06/22 2,545 2,545 2,440 2,450 15,600
2004/06/21 2,600 2,600 2,540 2,545 9,400
2004/06/18 2,650 2,670 2,580 2,615 28,700
2004/06/17 2,650 2,670 2,610 2,620 13,700
2004/06/16 2,590 2,700 2,560 2,590 24,900
2004/06/15 2,535 2,560 2,525 2,560 3,500
2004/06/14 2,560 2,560 2,525 2,540 2,700
2004/06/11 2,500 2,565 2,500 2,560 7,300
2004/06/10 2,510 2,510 2,500 2,505 2,800
2004/06/09 2,570 2,570 2,475 2,500 5,200
2004/06/08 2,460 2,590 2,460 2,500 3,000
2004/06/07 2,490 2,500 2,450 2,480 3,900
2004/06/04 2,520 2,560 2,480 2,480 4,200
2004/06/03 2,605 2,650 2,580 2,580 7,600
2004/06/02 2,670 2,680 2,580 2,600 4,900
2004/06/01 2,540 2,700 2,520 2,670 7,900
2004/05/31 2,830 2,830 2,710 2,740 11,300
2004/05/28 2,800 2,830 2,720 2,780 21,300
2004/05/27 2,695 2,785 2,690 2,755 17,500
2004/05/26 2,600 2,700 2,600 2,650 10,800
2004/05/25 2,450 2,610 2,390 2,605 12,200
2004/05/24 2,310 2,420 2,310 2,395 12,200
2004/05/21 2,300 2,385 2,200 2,305 2,900
2004/05/20 2,450 2,450 2,310 2,310 6,400
2004/05/19 2,200 2,395 2,190 2,370 10,100
2004/05/18 1,900 2,100 1,889 2,080 26,000
2004/05/17 2,100 2,105 1,980 2,005 86,400
2004/05/14 2,320 2,340 2,160 2,170 46,300
2004/05/13 2,460 2,510 2,350 2,380 30,500
2004/05/12 2,350 2,510 2,335 2,490 31,700
2004/05/11 2,130 2,420 2,130 2,205 84,400
2004/05/10 2,700 2,700 2,530 2,530 28,000
2004/05/07 3,000 3,000 2,890 2,930 20,100
2004/05/06 2,960 3,040 2,950 3,000 40,200
2004/04/30 2,820 2,965 2,810 2,940 20,300
2004/04/28 2,740 2,850 2,680 2,820 28,400
2004/04/27 2,960 2,960 2,735 2,740 35,300
2004/04/26 3,050 3,050 2,800 2,960 92,300
2004/04/26 1 -> 2.00 分割
2004/04/23 5,450 5,450 5,330 5,370 45,000
2004/04/22 5,490 5,490 5,400 5,420 22,500
2004/04/21 5,450 5,450 5,370 5,450 23,500
2004/04/20 5,350 5,400 5,330 5,370 13,000
2004/04/19 5,570 5,570 5,210 5,340 33,300
2004/04/16 5,600 5,600 5,520 5,560 29,200
2004/04/15 5,600 5,690 5,500 5,550 39,800
2004/04/14 5,670 5,670 5,510 5,600 25,700
2004/04/13 5,690 5,710 5,590 5,590 44,600
2004/04/12 5,510 5,700 5,500 5,580 38,800
2004/04/09 5,410 5,640 5,350 5,400 36,800
2004/04/08 5,510 5,600 5,310 5,570 42,900
2004/04/07 5,760 5,800 5,620 5,700 26,900
2004/04/06 6,290 6,300 5,460 5,750 101,300
2004/04/05 5,690 5,960 5,590 5,890 92,000
2004/04/02 5,500 5,500 5,200 5,390 66,900
2004/04/01 4,980 5,130 4,900 5,130 87,600
2004/03/31 4,400 4,680 4,370 4,630 81,600
2004/03/30 4,300 4,500 4,260 4,300 60,900
2004/03/29 4,600 4,650 4,100 4,190 96,600
2004/03/26 4,770 4,790 4,600 4,600 19,400
2004/03/25 4,880 4,900 4,720 4,730 17,900
2004/03/24 4,990 5,000 4,750 4,880 33,800
2004/03/23 4,850 4,970 4,800 4,960 58,300
2004/03/22 4,400 4,690 4,350 4,690 86,400
2004/03/19 4,700 4,700 4,190 4,190 30,000
2004/03/18 4,850 4,850 4,670 4,680 35,700
2004/03/17 5,100 5,100 4,910 4,980 7,500
2004/03/16 4,960 5,130 4,910 5,070 12,400
2004/03/15 5,000 5,020 4,950 4,980 22,000
2004/03/12 5,040 5,040 4,900 5,040 24,200
2004/03/11 4,750 4,950 4,740 4,940 17,400
2004/03/10 4,810 4,870 4,770 4,780 16,300
2004/03/09 4,790 4,900 4,700 4,780 8,500
2004/03/08 5,050 5,170 4,800 4,830 21,800
2004/03/05 4,810 5,080 4,750 5,000 34,900
2004/03/04 4,560 4,880 4,550 4,780 21,900
2004/03/03 4,600 4,610 4,500 4,560 15,500
2004/03/02 4,600 4,610 4,490 4,560 15,900
2004/03/01 4,650 4,650 4,570 4,610 10,800
2004/02/27 4,450 4,650 4,450 4,630 21,300
2004/02/26 4,600 4,600 4,500 4,570 9,900
2004/02/25 4,500 4,600 4,490 4,600 22,200
2004/02/24 4,500 4,600 4,460 4,590 12,300
2004/02/23 4,500 4,680 4,430 4,590 41,600
2004/02/20 4,370 4,430 4,300 4,430 18,800
2004/02/19 4,470 4,470 4,360 4,370 18,300
2004/02/18 4,580 4,600 4,400 4,400 18,400
2004/02/17 4,450 4,630 4,450 4,600 37,500
2004/02/16 4,480 4,480 4,370 4,410 24,100
2004/02/13 4,370 4,400 4,290 4,370 47,200
2004/02/12 4,030 4,420 4,030 4,310 133,200
2004/02/10 3,910 4,030 3,900 4,000 66,600
2004/02/09 3,810 3,910 3,760 3,800 30,000
2004/02/06 3,510 3,910 3,510 3,700 14,200
2004/02/05 3,600 3,650 3,400 3,500 29,100
2004/02/04 3,870 4,000 3,580 3,600 56,800
2004/02/03 3,930 4,050 3,880 3,980 16,400
2004/02/02 4,060 4,150 3,880 3,880 29,200
2004/01/30 4,050 4,270 4,020 4,100 37,900
2004/01/29 3,980 4,200 3,830 4,170 118,700
2004/01/28 3,690 3,950 3,690 3,800 39,400
2004/01/27 3,960 3,960 3,760 3,800 36,900
2004/01/26 3,950 4,090 3,950 4,060 101,200
2004/01/23 3,590 3,820 3,560 3,750 56,500
2004/01/22 3,430 3,600 3,400 3,500 36,900
2004/01/21 3,380 3,400 3,320 3,380 23,400
2004/01/20 3,300 3,540 3,300 3,380 64,200
2004/01/19 3,220 3,260 3,090 3,210 15,900
2004/01/16 3,200 3,240 3,070 3,070 24,200
2004/01/15 2,915 3,130 2,895 3,130 42,000
2004/01/14 2,920 2,935 2,850 2,885 103,300
2004/01/13 3,000 3,060 2,970 2,990 49,900
2004/01/09 3,080 3,300 3,000 3,300 58,100
2004/01/08 2,740 3,040 2,705 3,000 95,700
2004/01/07 2,510 2,670 2,480 2,660 62,100
2004/01/06 2,405 2,480 2,320 2,470 29,400
2004/01/05 2,260 2,350 2,260 2,350 4,400

このページの先頭へ