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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,758 | 1,761 | 1,750 | 1,754 | 14,000 |
| 2017/12/28 | 1,760 | 1,760 | 1,751 | 1,753 | 6,800 |
| 2017/12/27 | 1,762 | 1,762 | 1,757 | 1,762 | 5,200 |
| 2017/12/26 | 1,765 | 1,765 | 1,750 | 1,751 | 5,500 |
| 2017/12/25 | 1,764 | 1,765 | 1,756 | 1,765 | 11,200 |
| 2017/12/22 | 1,765 | 1,771 | 1,758 | 1,762 | 16,700 |
| 2017/12/21 | 1,759 | 1,768 | 1,749 | 1,768 | 15,100 |
| 2017/12/20 | 1,758 | 1,765 | 1,754 | 1,764 | 14,500 |
| 2017/12/19 | 1,753 | 1,763 | 1,750 | 1,755 | 14,200 |
| 2017/12/18 | 1,770 | 1,773 | 1,753 | 1,755 | 15,800 |
| 2017/12/15 | 1,800 | 1,800 | 1,747 | 1,770 | 18,900 |
| 2017/12/14 | 1,760 | 1,804 | 1,755 | 1,802 | 33,200 |
| 2017/12/13 | 1,753 | 1,764 | 1,744 | 1,751 | 18,300 |
| 2017/12/12 | 1,780 | 1,783 | 1,742 | 1,750 | 33,400 |
| 2017/12/11 | 1,770 | 1,789 | 1,760 | 1,783 | 11,900 |
| 2017/12/08 | 1,761 | 1,774 | 1,759 | 1,774 | 15,300 |
| 2017/12/07 | 1,749 | 1,768 | 1,745 | 1,761 | 14,000 |
| 2017/12/06 | 1,666 | 1,769 | 1,663 | 1,748 | 67,800 |
| 2017/12/05 | 1,798 | 1,800 | 1,784 | 1,786 | 11,100 |
| 2017/12/04 | 1,808 | 1,812 | 1,795 | 1,800 | 21,800 |
| 2017/12/01 | 1,796 | 1,805 | 1,792 | 1,803 | 15,400 |
| 2017/11/30 | 1,795 | 1,801 | 1,786 | 1,796 | 22,300 |
| 2017/11/29 | 1,790 | 1,807 | 1,787 | 1,795 | 14,900 |
| 2017/11/28 | 1,784 | 1,795 | 1,781 | 1,793 | 5,500 |
| 2017/11/27 | 1,780 | 1,788 | 1,774 | 1,783 | 11,000 |
| 2017/11/24 | 1,779 | 1,785 | 1,774 | 1,780 | 9,200 |
| 2017/11/22 | 1,790 | 1,790 | 1,777 | 1,779 | 7,800 |
| 2017/11/21 | 1,795 | 1,802 | 1,785 | 1,796 | 8,300 |
| 2017/11/20 | 1,782 | 1,796 | 1,777 | 1,793 | 8,300 |
| 2017/11/17 | 1,806 | 1,806 | 1,774 | 1,777 | 10,200 |
| 2017/11/16 | 1,778 | 1,812 | 1,777 | 1,806 | 25,000 |
| 2017/11/15 | 1,808 | 1,808 | 1,759 | 1,774 | 22,300 |
| 2017/11/14 | 1,805 | 1,819 | 1,805 | 1,811 | 11,400 |
| 2017/11/13 | 1,836 | 1,836 | 1,806 | 1,810 | 11,500 |
| 2017/11/10 | 1,816 | 1,841 | 1,816 | 1,840 | 20,100 |
| 2017/11/09 | 1,835 | 1,842 | 1,816 | 1,830 | 26,700 |
| 2017/11/08 | 1,812 | 1,835 | 1,811 | 1,835 | 41,700 |
| 2017/11/07 | 1,800 | 1,813 | 1,798 | 1,813 | 14,000 |
| 2017/11/06 | 1,806 | 1,809 | 1,800 | 1,806 | 15,800 |
| 2017/11/02 | 1,806 | 1,806 | 1,797 | 1,805 | 22,700 |
| 2017/11/01 | 1,807 | 1,817 | 1,800 | 1,806 | 29,100 |
| 2017/10/31 | 1,809 | 1,811 | 1,801 | 1,808 | 19,200 |
| 2017/10/30 | 1,815 | 1,815 | 1,802 | 1,809 | 39,200 |
| 2017/10/27 | 1,801 | 1,813 | 1,797 | 1,808 | 79,000 |
| 2017/10/26 | 1,810 | 1,821 | 1,801 | 1,802 | 109,200 |
| 2017/10/25 | 1,834 | 1,839 | 1,811 | 1,818 | 50,600 |
| 2017/10/24 | 1,826 | 1,834 | 1,825 | 1,834 | 29,400 |
| 2017/10/23 | 1,824 | 1,833 | 1,823 | 1,826 | 42,900 |
| 2017/10/20 | 1,831 | 1,835 | 1,820 | 1,825 | 31,000 |
| 2017/10/19 | 1,842 | 1,848 | 1,834 | 1,836 | 16,200 |
| 2017/10/18 | 1,840 | 1,845 | 1,837 | 1,843 | 20,800 |
| 2017/10/17 | 1,850 | 1,850 | 1,839 | 1,839 | 16,000 |
| 2017/10/16 | 1,848 | 1,848 | 1,835 | 1,838 | 17,300 |
| 2017/10/13 | 1,840 | 1,850 | 1,827 | 1,842 | 26,500 |
| 2017/10/12 | 1,852 | 1,860 | 1,841 | 1,846 | 19,200 |
| 2017/10/11 | 1,839 | 1,858 | 1,839 | 1,851 | 19,900 |
| 2017/10/10 | 1,817 | 1,833 | 1,817 | 1,832 | 20,400 |
| 2017/10/06 | 1,811 | 1,819 | 1,811 | 1,817 | 10,300 |
| 2017/10/05 | 1,814 | 1,822 | 1,810 | 1,812 | 14,700 |
| 2017/10/04 | 1,820 | 1,826 | 1,816 | 1,817 | 11,800 |
| 2017/10/03 | 1,818 | 1,826 | 1,817 | 1,820 | 17,200 |
| 2017/10/02 | 1,836 | 1,836 | 1,810 | 1,817 | 27,600 |
| 2017/09/29 | 1,801 | 1,837 | 1,800 | 1,836 | 41,800 |
| 2017/09/28 | 1,798 | 1,804 | 1,787 | 1,801 | 28,300 |
| 2017/09/27 | 1,750 | 1,786 | 1,750 | 1,785 | 29,600 |
| 2017/09/26 | 1,717 | 1,738 | 1,701 | 1,738 | 25,500 |
| 2017/09/25 | 1,712 | 1,718 | 1,703 | 1,717 | 12,800 |
| 2017/09/22 | 1,720 | 1,720 | 1,708 | 1,710 | 11,500 |
| 2017/09/21 | 1,711 | 1,719 | 1,709 | 1,713 | 18,600 |
| 2017/09/20 | 1,713 | 1,713 | 1,703 | 1,711 | 11,900 |
| 2017/09/19 | 1,675 | 1,699 | 1,673 | 1,696 | 14,200 |
| 2017/09/15 | 1,662 | 1,672 | 1,661 | 1,665 | 8,200 |
| 2017/09/14 | 1,653 | 1,662 | 1,653 | 1,655 | 7,100 |
| 2017/09/13 | 1,645 | 1,652 | 1,644 | 1,650 | 4,600 |
| 2017/09/12 | 1,655 | 1,658 | 1,640 | 1,642 | 16,100 |
| 2017/09/11 | 1,660 | 1,668 | 1,653 | 1,655 | 9,200 |
| 2017/09/08 | 1,679 | 1,680 | 1,667 | 1,670 | 10,300 |
| 2017/09/07 | 1,637 | 1,684 | 1,637 | 1,679 | 13,300 |
| 2017/09/06 | 1,625 | 1,656 | 1,621 | 1,635 | 21,900 |
| 2017/09/05 | 1,673 | 1,686 | 1,650 | 1,659 | 14,900 |
| 2017/09/04 | 1,718 | 1,732 | 1,683 | 1,685 | 16,900 |
| 2017/09/01 | 1,700 | 1,719 | 1,699 | 1,718 | 12,500 |
| 2017/08/31 | 1,685 | 1,690 | 1,677 | 1,690 | 7,200 |
| 2017/08/30 | 1,681 | 1,689 | 1,679 | 1,685 | 9,200 |
| 2017/08/29 | 1,661 | 1,680 | 1,661 | 1,676 | 15,600 |
| 2017/08/28 | 1,645 | 1,659 | 1,638 | 1,659 | 8,400 |
| 2017/08/25 | 1,638 | 1,638 | 1,629 | 1,634 | 5,000 |
| 2017/08/24 | 1,614 | 1,632 | 1,614 | 1,626 | 6,200 |
| 2017/08/23 | 1,649 | 1,654 | 1,608 | 1,613 | 18,200 |
| 2017/08/22 | 1,648 | 1,651 | 1,644 | 1,649 | 12,800 |
| 2017/08/21 | 1,637 | 1,648 | 1,634 | 1,644 | 18,100 |
| 2017/08/18 | 1,630 | 1,639 | 1,615 | 1,637 | 16,200 |
| 2017/08/17 | 1,604 | 1,629 | 1,603 | 1,627 | 16,300 |
| 2017/08/16 | 1,586 | 1,606 | 1,586 | 1,603 | 12,500 |
| 2017/08/15 | 1,577 | 1,594 | 1,577 | 1,591 | 6,800 |
| 2017/08/14 | 1,590 | 1,590 | 1,570 | 1,577 | 15,400 |
| 2017/08/10 | 1,584 | 1,600 | 1,584 | 1,590 | 11,500 |
| 2017/08/09 | 1,592 | 1,593 | 1,581 | 1,584 | 9,400 |
| 2017/08/08 | 1,600 | 1,600 | 1,591 | 1,597 | 5,200 |
| 2017/08/07 | 1,597 | 1,600 | 1,590 | 1,598 | 9,100 |
| 2017/08/04 | 1,585 | 1,599 | 1,583 | 1,598 | 9,800 |
| 2017/08/03 | 1,594 | 1,596 | 1,587 | 1,596 | 11,500 |
| 2017/08/02 | 1,597 | 1,597 | 1,585 | 1,592 | 3,600 |
| 2017/08/01 | 1,583 | 1,599 | 1,583 | 1,597 | 7,900 |
| 2017/07/31 | 1,586 | 1,590 | 1,583 | 1,583 | 7,700 |
| 2017/07/28 | 1,600 | 1,600 | 1,587 | 1,589 | 11,600 |
| 2017/07/27 | 1,586 | 1,600 | 1,586 | 1,590 | 15,500 |
| 2017/07/26 | 1,591 | 1,594 | 1,574 | 1,591 | 10,900 |
| 2017/07/25 | 1,598 | 1,598 | 1,588 | 1,594 | 4,000 |
| 2017/07/24 | 1,597 | 1,598 | 1,587 | 1,598 | 13,000 |
| 2017/07/21 | 1,585 | 1,596 | 1,582 | 1,594 | 10,600 |
| 2017/07/20 | 1,578 | 1,585 | 1,571 | 1,585 | 9,700 |
| 2017/07/19 | 1,569 | 1,579 | 1,563 | 1,574 | 6,900 |
| 2017/07/18 | 1,577 | 1,577 | 1,564 | 1,569 | 7,900 |
| 2017/07/14 | 1,571 | 1,574 | 1,568 | 1,571 | 6,700 |
| 2017/07/13 | 1,577 | 1,577 | 1,561 | 1,574 | 7,700 |
| 2017/07/12 | 1,579 | 1,579 | 1,564 | 1,566 | 9,500 |
| 2017/07/11 | 1,571 | 1,579 | 1,571 | 1,577 | 7,300 |
| 2017/07/10 | 1,572 | 1,574 | 1,570 | 1,570 | 4,500 |
| 2017/07/07 | 1,560 | 1,572 | 1,560 | 1,563 | 12,000 |
| 2017/07/06 | 1,561 | 1,572 | 1,561 | 1,564 | 16,600 |
| 2017/07/05 | 1,562 | 1,569 | 1,560 | 1,567 | 6,900 |
| 2017/07/04 | 1,566 | 1,566 | 1,558 | 1,562 | 14,100 |
| 2017/07/03 | 1,550 | 1,568 | 1,550 | 1,566 | 6,000 |
| 2017/06/30 | 1,566 | 1,566 | 1,550 | 1,555 | 7,100 |
| 2017/06/29 | 1,560 | 1,570 | 1,560 | 1,564 | 2,900 |
| 2017/06/28 | 1,555 | 1,568 | 1,555 | 1,560 | 5,100 |
| 2017/06/27 | 1,566 | 1,566 | 1,549 | 1,555 | 9,000 |
| 2017/06/26 | 1,559 | 1,563 | 1,559 | 1,562 | 3,000 |
| 2017/06/23 | 1,558 | 1,566 | 1,557 | 1,566 | 5,300 |
| 2017/06/22 | 1,589 | 1,589 | 1,546 | 1,553 | 14,600 |
| 2017/06/21 | 1,586 | 1,586 | 1,578 | 1,580 | 10,300 |
| 2017/06/20 | 1,582 | 1,588 | 1,575 | 1,586 | 12,100 |
| 2017/06/19 | 1,585 | 1,585 | 1,577 | 1,582 | 10,200 |
| 2017/06/16 | 1,584 | 1,584 | 1,569 | 1,576 | 14,100 |
| 2017/06/15 | 1,578 | 1,594 | 1,578 | 1,580 | 10,800 |
| 2017/06/14 | 1,579 | 1,592 | 1,577 | 1,578 | 12,200 |
| 2017/06/13 | 1,561 | 1,573 | 1,559 | 1,570 | 13,000 |
| 2017/06/12 | 1,557 | 1,559 | 1,555 | 1,559 | 7,900 |
| 2017/06/09 | 1,557 | 1,565 | 1,553 | 1,557 | 9,600 |
| 2017/06/08 | 1,548 | 1,567 | 1,548 | 1,552 | 13,800 |
| 2017/06/07 | 1,549 | 1,553 | 1,540 | 1,548 | 18,000 |
| 2017/06/06 | 1,560 | 1,564 | 1,542 | 1,549 | 23,100 |
| 2017/06/05 | 1,564 | 1,565 | 1,528 | 1,562 | 25,200 |
| 2017/06/02 | 1,542 | 1,574 | 1,539 | 1,565 | 38,500 |
| 2017/06/01 | 1,521 | 1,532 | 1,521 | 1,527 | 11,300 |
| 2017/05/31 | 1,540 | 1,540 | 1,527 | 1,527 | 10,500 |
| 2017/05/30 | 1,540 | 1,542 | 1,537 | 1,540 | 14,800 |
| 2017/05/29 | 1,541 | 1,551 | 1,539 | 1,540 | 11,400 |
| 2017/05/26 | 1,542 | 1,558 | 1,539 | 1,540 | 18,900 |
| 2017/05/25 | 1,545 | 1,545 | 1,535 | 1,540 | 15,100 |
| 2017/05/24 | 1,535 | 1,540 | 1,533 | 1,540 | 20,400 |
| 2017/05/23 | 1,524 | 1,533 | 1,520 | 1,532 | 15,100 |
| 2017/05/22 | 1,515 | 1,524 | 1,510 | 1,524 | 16,000 |
| 2017/05/19 | 1,508 | 1,516 | 1,506 | 1,515 | 12,300 |
| 2017/05/18 | 1,500 | 1,510 | 1,495 | 1,508 | 16,200 |
| 2017/05/17 | 1,503 | 1,509 | 1,497 | 1,506 | 16,400 |
| 2017/05/16 | 1,516 | 1,516 | 1,506 | 1,512 | 17,300 |
| 2017/05/15 | 1,508 | 1,512 | 1,505 | 1,508 | 17,000 |
| 2017/05/12 | 1,494 | 1,507 | 1,493 | 1,507 | 22,200 |
| 2017/05/11 | 1,486 | 1,498 | 1,486 | 1,497 | 15,600 |
| 2017/05/10 | 1,481 | 1,493 | 1,476 | 1,491 | 22,800 |
| 2017/05/09 | 1,481 | 1,484 | 1,475 | 1,484 | 16,000 |
| 2017/05/08 | 1,471 | 1,484 | 1,471 | 1,478 | 39,200 |
| 2017/05/02 | 1,462 | 1,469 | 1,462 | 1,466 | 23,300 |
| 2017/05/01 | 1,449 | 1,455 | 1,448 | 1,454 | 19,200 |
| 2017/04/28 | 1,457 | 1,457 | 1,447 | 1,449 | 19,200 |
| 2017/04/27 | 1,452 | 1,460 | 1,445 | 1,457 | 28,300 |
| 2017/04/26 | 1,466 | 1,473 | 1,452 | 1,457 | 80,700 |
| 2017/04/25 | 1,476 | 1,486 | 1,476 | 1,476 | 115,100 |
| 2017/04/24 | 1,483 | 1,489 | 1,479 | 1,479 | 65,500 |
| 2017/04/21 | 1,482 | 1,487 | 1,481 | 1,484 | 20,400 |
| 2017/04/20 | 1,468 | 1,489 | 1,468 | 1,479 | 49,100 |
| 2017/04/19 | 1,460 | 1,480 | 1,460 | 1,473 | 21,600 |
| 2017/04/18 | 1,478 | 1,479 | 1,458 | 1,462 | 20,500 |
| 2017/04/17 | 1,441 | 1,462 | 1,441 | 1,461 | 18,200 |
| 2017/04/14 | 1,439 | 1,448 | 1,430 | 1,446 | 31,300 |
| 2017/04/13 | 1,450 | 1,451 | 1,442 | 1,446 | 22,200 |
| 2017/04/12 | 1,472 | 1,473 | 1,456 | 1,458 | 26,200 |
| 2017/04/11 | 1,469 | 1,479 | 1,469 | 1,473 | 21,800 |
| 2017/04/10 | 1,480 | 1,489 | 1,470 | 1,476 | 12,500 |
| 2017/04/07 | 1,465 | 1,497 | 1,465 | 1,480 | 20,300 |
| 2017/04/06 | 1,490 | 1,494 | 1,451 | 1,469 | 30,600 |
| 2017/04/05 | 1,510 | 1,512 | 1,494 | 1,502 | 20,900 |
| 2017/04/04 | 1,524 | 1,527 | 1,506 | 1,510 | 25,700 |
| 2017/04/03 | 1,532 | 1,537 | 1,522 | 1,525 | 24,400 |
| 2017/03/31 | 1,554 | 1,558 | 1,526 | 1,526 | 28,900 |
| 2017/03/30 | 1,547 | 1,550 | 1,541 | 1,546 | 26,100 |
| 2017/03/29 | 1,520 | 1,531 | 1,518 | 1,531 | 25,300 |
| 2017/03/28 | 1,516 | 1,516 | 1,505 | 1,515 | 20,900 |
| 2017/03/27 | 1,510 | 1,510 | 1,502 | 1,508 | 17,900 |
| 2017/03/24 | 1,492 | 1,503 | 1,487 | 1,497 | 9,600 |
| 2017/03/23 | 1,491 | 1,499 | 1,491 | 1,491 | 6,300 |
| 2017/03/22 | 1,497 | 1,507 | 1,495 | 1,496 | 15,900 |
| 2017/03/21 | 1,496 | 1,503 | 1,489 | 1,496 | 23,200 |
| 2017/03/17 | 1,467 | 1,491 | 1,467 | 1,491 | 16,100 |
| 2017/03/16 | 1,452 | 1,465 | 1,446 | 1,462 | 10,100 |
| 2017/03/15 | 1,460 | 1,460 | 1,448 | 1,451 | 11,300 |
| 2017/03/14 | 1,467 | 1,467 | 1,460 | 1,463 | 8,500 |
| 2017/03/13 | 1,468 | 1,471 | 1,463 | 1,467 | 9,000 |
| 2017/03/10 | 1,469 | 1,474 | 1,462 | 1,471 | 18,200 |
| 2017/03/09 | 1,475 | 1,475 | 1,468 | 1,471 | 6,900 |
| 2017/03/08 | 1,470 | 1,476 | 1,470 | 1,476 | 6,500 |
| 2017/03/07 | 1,462 | 1,479 | 1,462 | 1,470 | 7,900 |
| 2017/03/06 | 1,454 | 1,464 | 1,451 | 1,458 | 15,700 |
| 2017/03/03 | 1,465 | 1,470 | 1,460 | 1,462 | 9,000 |
| 2017/03/02 | 1,457 | 1,465 | 1,455 | 1,465 | 12,900 |
| 2017/03/01 | 1,458 | 1,460 | 1,451 | 1,457 | 8,300 |
| 2017/02/28 | 1,453 | 1,459 | 1,450 | 1,451 | 8,400 |
| 2017/02/27 | 1,463 | 1,463 | 1,441 | 1,449 | 11,300 |
| 2017/02/24 | 1,443 | 1,453 | 1,442 | 1,451 | 8,000 |
| 2017/02/23 | 1,448 | 1,448 | 1,434 | 1,442 | 6,100 |
| 2017/02/22 | 1,447 | 1,448 | 1,434 | 1,440 | 10,900 |
| 2017/02/21 | 1,435 | 1,449 | 1,435 | 1,446 | 12,100 |
| 2017/02/20 | 1,433 | 1,436 | 1,424 | 1,433 | 8,100 |
| 2017/02/17 | 1,428 | 1,439 | 1,427 | 1,429 | 8,700 |
| 2017/02/16 | 1,430 | 1,443 | 1,430 | 1,430 | 9,800 |
| 2017/02/15 | 1,419 | 1,430 | 1,411 | 1,427 | 18,200 |
| 2017/02/14 | 1,404 | 1,413 | 1,401 | 1,404 | 17,300 |
| 2017/02/13 | 1,396 | 1,403 | 1,388 | 1,398 | 19,600 |
| 2017/02/10 | 1,395 | 1,399 | 1,387 | 1,392 | 18,200 |
| 2017/02/09 | 1,388 | 1,395 | 1,376 | 1,388 | 13,300 |
| 2017/02/08 | 1,385 | 1,391 | 1,368 | 1,387 | 25,500 |
| 2017/02/07 | 1,388 | 1,397 | 1,385 | 1,387 | 15,600 |
| 2017/02/06 | 1,401 | 1,405 | 1,392 | 1,397 | 24,000 |
| 2017/02/03 | 1,410 | 1,419 | 1,400 | 1,401 | 16,600 |
| 2017/02/02 | 1,420 | 1,429 | 1,405 | 1,409 | 18,600 |
| 2017/02/01 | 1,419 | 1,428 | 1,412 | 1,423 | 10,500 |
| 2017/01/31 | 1,417 | 1,423 | 1,417 | 1,419 | 8,300 |
| 2017/01/30 | 1,422 | 1,428 | 1,418 | 1,428 | 9,800 |
| 2017/01/27 | 1,419 | 1,428 | 1,416 | 1,416 | 13,500 |
| 2017/01/26 | 1,424 | 1,428 | 1,414 | 1,420 | 13,500 |
| 2017/01/25 | 1,419 | 1,431 | 1,415 | 1,417 | 15,900 |
| 2017/01/24 | 1,426 | 1,433 | 1,418 | 1,419 | 13,200 |
| 2017/01/23 | 1,435 | 1,443 | 1,418 | 1,433 | 11,900 |
| 2017/01/20 | 1,451 | 1,451 | 1,443 | 1,445 | 14,200 |
| 2017/01/19 | 1,463 | 1,467 | 1,452 | 1,457 | 17,000 |
| 2017/01/18 | 1,454 | 1,472 | 1,439 | 1,467 | 25,200 |
| 2017/01/17 | 1,477 | 1,477 | 1,453 | 1,454 | 14,600 |
| 2017/01/16 | 1,481 | 1,487 | 1,478 | 1,481 | 11,500 |
| 2017/01/13 | 1,493 | 1,498 | 1,479 | 1,489 | 15,400 |
| 2017/01/12 | 1,500 | 1,500 | 1,485 | 1,493 | 17,800 |
| 2017/01/11 | 1,517 | 1,517 | 1,500 | 1,504 | 7,800 |
| 2017/01/10 | 1,515 | 1,519 | 1,508 | 1,517 | 7,400 |
| 2017/01/06 | 1,509 | 1,517 | 1,505 | 1,513 | 10,300 |
| 2017/01/05 | 1,504 | 1,509 | 1,499 | 1,509 | 12,300 |
| 2017/01/04 | 1,500 | 1,514 | 1,498 | 1,514 | 17,300 |