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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,448 | 1,477 | 1,448 | 1,476 | 12,200 |
| 2013/12/27 | 1,422 | 1,449 | 1,422 | 1,447 | 23,600 |
| 2013/12/26 | 1,396 | 1,440 | 1,396 | 1,433 | 12,000 |
| 2013/12/25 | 1,379 | 1,398 | 1,370 | 1,394 | 40,700 |
| 2013/12/24 | 1,421 | 1,427 | 1,374 | 1,380 | 33,000 |
| 2013/12/20 | 1,425 | 1,436 | 1,420 | 1,428 | 12,300 |
| 2013/12/19 | 1,440 | 1,448 | 1,420 | 1,427 | 21,300 |
| 2013/12/18 | 1,447 | 1,467 | 1,421 | 1,440 | 28,700 |
| 2013/12/17 | 1,400 | 1,475 | 1,400 | 1,470 | 152,600 |
| 2013/12/16 | 1,451 | 1,454 | 1,401 | 1,401 | 48,400 |
| 2013/12/13 | 1,481 | 1,507 | 1,479 | 1,500 | 33,800 |
| 2013/12/12 | 1,510 | 1,517 | 1,496 | 1,516 | 15,900 |
| 2013/12/11 | 1,483 | 1,519 | 1,479 | 1,518 | 20,800 |
| 2013/12/10 | 1,482 | 1,492 | 1,473 | 1,483 | 7,500 |
| 2013/12/09 | 1,477 | 1,494 | 1,477 | 1,486 | 6,000 |
| 2013/12/06 | 1,461 | 1,478 | 1,452 | 1,477 | 12,100 |
| 2013/12/05 | 1,462 | 1,488 | 1,462 | 1,478 | 8,700 |
| 2013/12/04 | 1,482 | 1,494 | 1,473 | 1,481 | 15,000 |
| 2013/12/03 | 1,471 | 1,490 | 1,470 | 1,482 | 9,300 |
| 2013/12/02 | 1,468 | 1,497 | 1,460 | 1,481 | 17,000 |
| 2013/11/29 | 1,488 | 1,498 | 1,465 | 1,471 | 11,300 |
| 2013/11/28 | 1,469 | 1,486 | 1,459 | 1,465 | 17,600 |
| 2013/11/27 | 1,464 | 1,470 | 1,443 | 1,443 | 21,900 |
| 2013/11/26 | 1,465 | 1,470 | 1,449 | 1,462 | 22,700 |
| 2013/11/25 | 1,490 | 1,491 | 1,470 | 1,480 | 19,000 |
| 2013/11/22 | 1,490 | 1,505 | 1,490 | 1,493 | 17,300 |
| 2013/11/21 | 1,504 | 1,505 | 1,492 | 1,499 | 28,800 |
| 2013/11/20 | 1,501 | 1,507 | 1,501 | 1,505 | 16,800 |
| 2013/11/19 | 1,515 | 1,518 | 1,496 | 1,505 | 12,300 |
| 2013/11/18 | 1,538 | 1,538 | 1,492 | 1,509 | 22,700 |
| 2013/11/15 | 1,515 | 1,547 | 1,510 | 1,515 | 28,900 |
| 2013/11/14 | 1,452 | 1,498 | 1,440 | 1,498 | 32,000 |
| 2013/11/13 | 1,450 | 1,450 | 1,429 | 1,440 | 12,400 |
| 2013/11/12 | 1,410 | 1,445 | 1,410 | 1,443 | 14,800 |
| 2013/11/11 | 1,457 | 1,457 | 1,408 | 1,409 | 18,000 |
| 2013/11/08 | 1,431 | 1,449 | 1,431 | 1,444 | 21,600 |
| 2013/11/07 | 1,460 | 1,479 | 1,442 | 1,446 | 16,400 |
| 2013/11/06 | 1,469 | 1,473 | 1,444 | 1,460 | 16,200 |
| 2013/11/05 | 1,452 | 1,496 | 1,452 | 1,469 | 30,200 |
| 2013/11/01 | 1,511 | 1,511 | 1,463 | 1,482 | 21,600 |
| 2013/10/31 | 1,503 | 1,541 | 1,491 | 1,504 | 46,800 |
| 2013/10/30 | 1,579 | 1,585 | 1,480 | 1,481 | 114,100 |
| 2013/10/29 | 1,598 | 1,598 | 1,523 | 1,577 | 55,800 |
| 2013/10/28 | 1,645 | 1,655 | 1,634 | 1,639 | 41,600 |
| 2013/10/25 | 1,652 | 1,654 | 1,620 | 1,638 | 38,600 |
| 2013/10/24 | 1,621 | 1,653 | 1,610 | 1,653 | 28,400 |
| 2013/10/23 | 1,670 | 1,673 | 1,640 | 1,641 | 31,000 |
| 2013/10/22 | 1,675 | 1,678 | 1,666 | 1,671 | 23,200 |
| 2013/10/21 | 1,676 | 1,676 | 1,661 | 1,671 | 16,900 |
| 2013/10/18 | 1,640 | 1,666 | 1,637 | 1,652 | 29,500 |
| 2013/10/17 | 1,628 | 1,633 | 1,617 | 1,632 | 32,600 |
| 2013/10/16 | 1,610 | 1,618 | 1,610 | 1,615 | 12,600 |
| 2013/10/15 | 1,590 | 1,612 | 1,590 | 1,605 | 27,600 |
| 2013/10/11 | 1,554 | 1,583 | 1,545 | 1,583 | 40,900 |
| 2013/10/10 | 1,535 | 1,550 | 1,528 | 1,537 | 26,500 |
| 2013/10/09 | 1,520 | 1,524 | 1,493 | 1,524 | 27,800 |
| 2013/10/08 | 1,550 | 1,550 | 1,508 | 1,520 | 27,200 |
| 2013/10/07 | 1,550 | 1,564 | 1,522 | 1,564 | 35,000 |
| 2013/10/04 | 1,550 | 1,555 | 1,499 | 1,550 | 43,400 |
| 2013/10/03 | 1,550 | 1,565 | 1,550 | 1,555 | 21,600 |
| 2013/10/02 | 1,568 | 1,590 | 1,546 | 1,555 | 53,900 |
| 2013/10/01 | 1,545 | 1,573 | 1,538 | 1,568 | 34,200 |
| 2013/09/30 | 1,549 | 1,555 | 1,545 | 1,549 | 42,200 |
| 2013/09/27 | 1,549 | 1,550 | 1,540 | 1,548 | 17,500 |
| 2013/09/26 | 1,512 | 1,535 | 1,501 | 1,535 | 23,300 |
| 2013/09/25 | 1,512 | 1,519 | 1,502 | 1,512 | 85,400 |
| 2013/09/24 | 1,500 | 1,520 | 1,497 | 1,510 | 26,100 |
| 2013/09/20 | 1,500 | 1,510 | 1,491 | 1,500 | 35,300 |
| 2013/09/19 | 1,460 | 1,499 | 1,460 | 1,499 | 15,100 |
| 2013/09/18 | 1,495 | 1,495 | 1,457 | 1,459 | 18,600 |
| 2013/09/17 | 1,480 | 1,495 | 1,474 | 1,474 | 22,900 |
| 2013/09/13 | 1,500 | 1,500 | 1,463 | 1,480 | 30,800 |
| 2013/09/12 | 1,443 | 1,461 | 1,437 | 1,455 | 39,300 |
| 2013/09/11 | 1,433 | 1,438 | 1,420 | 1,436 | 19,600 |
| 2013/09/10 | 1,417 | 1,428 | 1,410 | 1,420 | 25,100 |
| 2013/09/09 | 1,384 | 1,407 | 1,382 | 1,401 | 49,300 |
| 2013/09/06 | 1,354 | 1,356 | 1,330 | 1,345 | 20,300 |
| 2013/09/05 | 1,361 | 1,362 | 1,338 | 1,353 | 21,300 |
| 2013/09/04 | 1,400 | 1,400 | 1,345 | 1,362 | 50,100 |
| 2013/09/03 | 1,336 | 1,363 | 1,336 | 1,357 | 41,200 |
| 2013/09/02 | 1,310 | 1,332 | 1,310 | 1,324 | 58,000 |
| 2013/08/30 | 1,310 | 1,340 | 1,308 | 1,319 | 71,900 |
| 2013/08/29 | 1,353 | 1,362 | 1,291 | 1,292 | 82,600 |
| 2013/08/28 | 1,350 | 1,362 | 1,330 | 1,353 | 41,800 |
| 2013/08/27 | 1,398 | 1,399 | 1,375 | 1,382 | 26,000 |
| 2013/08/26 | 1,436 | 1,436 | 1,400 | 1,402 | 26,500 |
| 2013/08/23 | 1,440 | 1,440 | 1,429 | 1,431 | 12,500 |
| 2013/08/22 | 1,444 | 1,445 | 1,420 | 1,428 | 24,600 |
| 2013/08/21 | 1,433 | 1,444 | 1,426 | 1,441 | 25,000 |
| 2013/08/20 | 1,436 | 1,438 | 1,421 | 1,428 | 16,600 |
| 2013/08/19 | 1,424 | 1,436 | 1,411 | 1,434 | 20,700 |
| 2013/08/16 | 1,405 | 1,405 | 1,391 | 1,396 | 18,100 |
| 2013/08/15 | 1,399 | 1,410 | 1,390 | 1,405 | 22,800 |
| 2013/08/14 | 1,358 | 1,400 | 1,358 | 1,399 | 24,700 |
| 2013/08/13 | 1,359 | 1,363 | 1,348 | 1,358 | 10,400 |
| 2013/08/12 | 1,373 | 1,373 | 1,359 | 1,367 | 12,600 |
| 2013/08/09 | 1,385 | 1,388 | 1,354 | 1,373 | 19,200 |
| 2013/08/08 | 1,400 | 1,416 | 1,320 | 1,398 | 35,200 |
| 2013/08/07 | 1,428 | 1,428 | 1,406 | 1,408 | 23,300 |
| 2013/08/06 | 1,433 | 1,433 | 1,416 | 1,423 | 24,800 |
| 2013/08/05 | 1,386 | 1,422 | 1,386 | 1,420 | 21,100 |
| 2013/08/02 | 1,339 | 1,378 | 1,339 | 1,378 | 10,100 |
| 2013/08/01 | 1,320 | 1,330 | 1,315 | 1,324 | 12,100 |
| 2013/07/31 | 1,327 | 1,327 | 1,320 | 1,321 | 12,400 |
| 2013/07/30 | 1,330 | 1,339 | 1,324 | 1,339 | 13,100 |
| 2013/07/29 | 1,373 | 1,374 | 1,321 | 1,338 | 19,700 |
| 2013/07/26 | 1,402 | 1,402 | 1,382 | 1,383 | 14,600 |
| 2013/07/25 | 1,420 | 1,427 | 1,401 | 1,402 | 10,200 |
| 2013/07/24 | 1,429 | 1,430 | 1,419 | 1,420 | 8,100 |
| 2013/07/23 | 1,428 | 1,428 | 1,422 | 1,427 | 8,700 |
| 2013/07/22 | 1,446 | 1,446 | 1,428 | 1,431 | 11,300 |
| 2013/07/19 | 1,447 | 1,453 | 1,417 | 1,424 | 13,800 |
| 2013/07/18 | 1,456 | 1,457 | 1,442 | 1,447 | 20,700 |
| 2013/07/17 | 1,475 | 1,475 | 1,410 | 1,459 | 23,600 |
| 2013/07/16 | 1,471 | 1,499 | 1,470 | 1,479 | 30,500 |
| 2013/07/12 | 1,442 | 1,460 | 1,442 | 1,460 | 19,300 |
| 2013/07/11 | 1,426 | 1,440 | 1,423 | 1,436 | 10,700 |
| 2013/07/10 | 1,440 | 1,442 | 1,410 | 1,430 | 12,600 |
| 2013/07/09 | 1,440 | 1,441 | 1,431 | 1,432 | 11,500 |
| 2013/07/08 | 1,448 | 1,450 | 1,400 | 1,420 | 26,300 |
| 2013/07/05 | 1,444 | 1,444 | 1,425 | 1,428 | 15,600 |
| 2013/07/04 | 1,410 | 1,422 | 1,400 | 1,419 | 25,500 |
| 2013/07/03 | 1,423 | 1,430 | 1,401 | 1,410 | 34,500 |
| 2013/07/02 | 1,370 | 1,429 | 1,350 | 1,416 | 43,000 |
| 2013/07/01 | 1,347 | 1,362 | 1,332 | 1,336 | 20,900 |
| 2013/06/28 | 1,290 | 1,325 | 1,283 | 1,317 | 52,500 |
| 2013/06/27 | 1,245 | 1,285 | 1,235 | 1,270 | 20,700 |
| 2013/06/26 | 1,275 | 1,307 | 1,245 | 1,270 | 17,800 |
| 2013/06/25 | 1,277 | 1,290 | 1,257 | 1,274 | 12,100 |
| 2013/06/24 | 1,305 | 1,319 | 1,280 | 1,283 | 10,000 |
| 2013/06/21 | 1,314 | 1,314 | 1,271 | 1,298 | 15,900 |
| 2013/06/20 | 1,319 | 1,339 | 1,313 | 1,321 | 18,300 |
| 2013/06/19 | 1,360 | 1,365 | 1,310 | 1,339 | 31,200 |
| 2013/06/18 | 1,330 | 1,345 | 1,295 | 1,305 | 15,300 |
| 2013/06/17 | 1,268 | 1,310 | 1,260 | 1,290 | 10,500 |
| 2013/06/14 | 1,270 | 1,290 | 1,265 | 1,268 | 67,500 |
| 2013/06/13 | 1,261 | 1,264 | 1,250 | 1,257 | 23,300 |
| 2013/06/12 | 1,261 | 1,300 | 1,250 | 1,277 | 26,200 |
| 2013/06/11 | 1,280 | 1,311 | 1,273 | 1,311 | 46,300 |
| 2013/06/10 | 1,284 | 1,298 | 1,245 | 1,252 | 38,500 |
| 2013/06/07 | 1,231 | 1,265 | 1,168 | 1,236 | 63,000 |
| 2013/06/06 | 1,272 | 1,289 | 1,250 | 1,274 | 33,800 |
| 2013/06/05 | 1,271 | 1,327 | 1,271 | 1,302 | 44,700 |
| 2013/06/04 | 1,288 | 1,288 | 1,220 | 1,272 | 63,700 |
| 2013/06/03 | 1,280 | 1,299 | 1,272 | 1,297 | 23,500 |
| 2013/05/31 | 1,315 | 1,345 | 1,281 | 1,283 | 41,200 |
| 2013/05/30 | 1,320 | 1,322 | 1,295 | 1,307 | 32,500 |
| 2013/05/29 | 1,341 | 1,370 | 1,318 | 1,344 | 43,700 |
| 2013/05/28 | 1,330 | 1,351 | 1,282 | 1,311 | 72,900 |
| 2013/05/27 | 1,275 | 1,368 | 1,270 | 1,351 | 41,200 |
| 2013/05/24 | 1,375 | 1,450 | 1,200 | 1,324 | 127,300 |
| 2013/05/23 | 1,550 | 1,551 | 1,370 | 1,370 | 54,800 |
| 2013/05/22 | 1,559 | 1,570 | 1,515 | 1,550 | 23,600 |
| 2013/05/21 | 1,600 | 1,600 | 1,539 | 1,552 | 26,900 |
| 2013/05/20 | 1,643 | 1,643 | 1,575 | 1,600 | 25,500 |
| 2013/05/17 | 1,531 | 1,607 | 1,530 | 1,598 | 37,200 |
| 2013/05/16 | 1,545 | 1,599 | 1,460 | 1,531 | 68,700 |
| 2013/05/15 | 1,611 | 1,660 | 1,529 | 1,570 | 100,400 |
| 2013/05/14 | 1,655 | 1,656 | 1,585 | 1,650 | 66,400 |
| 2013/05/13 | 1,670 | 1,680 | 1,652 | 1,676 | 30,600 |
| 2013/05/10 | 1,710 | 1,710 | 1,650 | 1,670 | 52,800 |
| 2013/05/09 | 1,726 | 1,750 | 1,660 | 1,675 | 46,200 |
| 2013/05/08 | 1,770 | 1,790 | 1,721 | 1,722 | 47,100 |
| 2013/05/07 | 1,798 | 1,800 | 1,766 | 1,773 | 32,600 |
| 2013/05/02 | 1,783 | 1,784 | 1,750 | 1,767 | 28,300 |
| 2013/05/01 | 1,785 | 1,810 | 1,767 | 1,800 | 57,100 |
| 2013/04/30 | 1,745 | 1,770 | 1,741 | 1,765 | 32,000 |
| 2013/04/26 | 1,756 | 1,784 | 1,739 | 1,751 | 44,800 |
| 2013/04/25 | 1,721 | 1,810 | 1,700 | 1,796 | 112,300 |
| 2013/04/24 | 1,774 | 1,797 | 1,757 | 1,790 | 90,400 |
| 2013/04/23 | 1,769 | 1,770 | 1,728 | 1,731 | 85,900 |
| 2013/04/22 | 1,719 | 1,765 | 1,716 | 1,765 | 90,200 |
| 2013/04/19 | 1,695 | 1,700 | 1,672 | 1,700 | 47,500 |
| 2013/04/18 | 1,710 | 1,710 | 1,686 | 1,695 | 73,600 |
| 2013/04/17 | 1,710 | 1,710 | 1,690 | 1,690 | 42,500 |
| 2013/04/16 | 1,642 | 1,717 | 1,636 | 1,710 | 52,400 |
| 2013/04/15 | 1,644 | 1,700 | 1,642 | 1,699 | 61,600 |
| 2013/04/12 | 1,605 | 1,649 | 1,601 | 1,649 | 44,600 |
| 2013/04/11 | 1,647 | 1,648 | 1,579 | 1,602 | 119,100 |
| 2013/04/10 | 1,600 | 1,647 | 1,560 | 1,601 | 66,900 |
| 2013/04/09 | 1,700 | 1,729 | 1,600 | 1,618 | 124,400 |
| 2013/04/08 | 1,571 | 1,650 | 1,550 | 1,647 | 140,800 |
| 2013/04/05 | 1,530 | 1,580 | 1,492 | 1,500 | 143,300 |
| 2013/04/04 | 1,440 | 1,488 | 1,370 | 1,476 | 68,300 |
| 2013/04/03 | 1,494 | 1,499 | 1,449 | 1,455 | 35,200 |
| 2013/04/02 | 1,358 | 1,454 | 1,266 | 1,454 | 78,700 |
| 2013/04/01 | 1,499 | 1,499 | 1,360 | 1,386 | 65,900 |
| 2013/03/29 | 1,563 | 1,568 | 1,475 | 1,504 | 68,400 |
| 2013/03/28 | 1,560 | 1,650 | 1,526 | 1,539 | 95,600 |
| 2013/03/27 | 1,485 | 1,550 | 1,483 | 1,550 | 54,200 |
| 2013/03/26 | 1,520 | 1,520 | 1,460 | 1,479 | 141,300 |
| 2013/03/25 | 1,500 | 1,522 | 1,446 | 1,520 | 91,000 |
| 2013/03/22 | 1,410 | 1,450 | 1,381 | 1,450 | 91,200 |
| 2013/03/21 | 1,383 | 1,414 | 1,371 | 1,414 | 43,300 |
| 2013/03/19 | 1,345 | 1,388 | 1,300 | 1,364 | 45,600 |
| 2013/03/18 | 1,331 | 1,378 | 1,316 | 1,333 | 48,800 |
| 2013/03/15 | 1,318 | 1,328 | 1,292 | 1,324 | 44,600 |
| 2013/03/14 | 1,275 | 1,300 | 1,267 | 1,300 | 63,000 |
| 2013/03/13 | 1,220 | 1,255 | 1,205 | 1,249 | 26,700 |
| 2013/03/12 | 1,266 | 1,270 | 1,195 | 1,214 | 48,900 |
| 2013/03/11 | 1,249 | 1,260 | 1,227 | 1,255 | 43,300 |
| 2013/03/08 | 1,198 | 1,220 | 1,196 | 1,220 | 42,600 |
| 2013/03/07 | 1,186 | 1,208 | 1,186 | 1,198 | 30,700 |
| 2013/03/06 | 1,180 | 1,185 | 1,160 | 1,176 | 58,700 |
| 2013/03/05 | 1,167 | 1,170 | 1,132 | 1,160 | 46,400 |
| 2013/03/04 | 1,178 | 1,192 | 1,141 | 1,151 | 58,700 |
| 2013/03/01 | 1,100 | 1,136 | 1,098 | 1,128 | 52,500 |
| 2013/02/28 | 1,081 | 1,099 | 1,078 | 1,095 | 15,500 |
| 2013/02/27 | 1,070 | 1,080 | 1,059 | 1,072 | 27,000 |
| 2013/02/26 | 1,073 | 1,085 | 1,055 | 1,063 | 30,900 |
| 2013/02/25 | 1,080 | 1,090 | 1,062 | 1,066 | 62,700 |
| 2013/02/22 | 1,065 | 1,071 | 1,056 | 1,061 | 11,600 |
| 2013/02/21 | 1,065 | 1,070 | 1,056 | 1,057 | 16,400 |
| 2013/02/20 | 1,074 | 1,075 | 1,060 | 1,068 | 18,100 |
| 2013/02/19 | 1,057 | 1,069 | 1,050 | 1,063 | 19,700 |
| 2013/02/18 | 1,069 | 1,069 | 1,057 | 1,065 | 3,900 |
| 2013/02/15 | 1,073 | 1,073 | 1,021 | 1,035 | 19,700 |
| 2013/02/14 | 1,050 | 1,073 | 1,044 | 1,073 | 17,100 |
| 2013/02/13 | 1,056 | 1,068 | 1,027 | 1,038 | 20,900 |
| 2013/02/12 | 1,056 | 1,070 | 1,046 | 1,050 | 19,000 |
| 2013/02/08 | 1,062 | 1,065 | 1,050 | 1,053 | 13,800 |
| 2013/02/07 | 1,077 | 1,077 | 1,045 | 1,066 | 26,700 |
| 2013/02/06 | 1,068 | 1,075 | 1,054 | 1,073 | 22,000 |
| 2013/02/05 | 1,086 | 1,086 | 1,036 | 1,036 | 28,700 |
| 2013/02/04 | 1,095 | 1,105 | 1,092 | 1,092 | 9,400 |
| 2013/02/01 | 1,105 | 1,108 | 1,090 | 1,095 | 11,100 |
| 2013/01/31 | 1,120 | 1,120 | 1,099 | 1,105 | 19,000 |
| 2013/01/30 | 1,089 | 1,120 | 1,087 | 1,120 | 30,600 |
| 2013/01/29 | 1,089 | 1,089 | 1,070 | 1,079 | 20,500 |
| 2013/01/28 | 1,090 | 1,090 | 1,072 | 1,073 | 14,900 |
| 2013/01/25 | 1,095 | 1,095 | 1,070 | 1,070 | 24,000 |
| 2013/01/24 | 1,078 | 1,087 | 1,069 | 1,080 | 117,500 |
| 2013/01/23 | 1,080 | 1,088 | 1,070 | 1,070 | 20,100 |
| 2013/01/22 | 1,073 | 1,078 | 1,063 | 1,072 | 22,600 |
| 2013/01/21 | 1,060 | 1,066 | 1,046 | 1,060 | 24,000 |
| 2013/01/18 | 1,070 | 1,070 | 1,052 | 1,065 | 10,800 |
| 2013/01/17 | 1,054 | 1,060 | 1,024 | 1,059 | 15,100 |
| 2013/01/16 | 1,080 | 1,080 | 1,048 | 1,055 | 22,300 |
| 2013/01/15 | 1,053 | 1,080 | 1,053 | 1,080 | 27,600 |
| 2013/01/11 | 1,040 | 1,048 | 1,023 | 1,032 | 23,600 |
| 2013/01/10 | 998 | 1,040 | 995 | 1,037 | 32,700 |
| 2013/01/09 | 975 | 1,011 | 975 | 1,011 | 18,000 |
| 2013/01/08 | 1,002 | 1,010 | 961 | 970 | 26,300 |
| 2013/01/07 | 1,025 | 1,033 | 1,000 | 1,000 | 30,200 |
| 2013/01/04 | 987 | 1,002 | 981 | 985 | 40,100 |