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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,213 | 1,213 | 1,195 | 1,212 | 10,600 |
| 2021/12/29 | 1,200 | 1,219 | 1,193 | 1,219 | 16,000 |
| 2021/12/28 | 1,202 | 1,213 | 1,191 | 1,201 | 19,300 |
| 2021/12/27 | 1,222 | 1,223 | 1,202 | 1,208 | 13,400 |
| 2021/12/24 | 1,209 | 1,222 | 1,205 | 1,219 | 14,300 |
| 2021/12/23 | 1,218 | 1,218 | 1,202 | 1,209 | 13,800 |
| 2021/12/22 | 1,208 | 1,219 | 1,205 | 1,205 | 9,100 |
| 2021/12/21 | 1,221 | 1,221 | 1,207 | 1,207 | 11,200 |
| 2021/12/20 | 1,224 | 1,224 | 1,209 | 1,221 | 11,300 |
| 2021/12/17 | 1,230 | 1,230 | 1,216 | 1,224 | 14,700 |
| 2021/12/16 | 1,219 | 1,235 | 1,212 | 1,232 | 17,500 |
| 2021/12/15 | 1,200 | 1,225 | 1,200 | 1,215 | 18,700 |
| 2021/12/14 | 1,183 | 1,213 | 1,183 | 1,202 | 25,500 |
| 2021/12/13 | 1,239 | 1,241 | 1,211 | 1,227 | 24,200 |
| 2021/12/10 | 1,237 | 1,237 | 1,221 | 1,231 | 12,600 |
| 2021/12/09 | 1,239 | 1,239 | 1,219 | 1,237 | 8,400 |
| 2021/12/08 | 1,239 | 1,240 | 1,221 | 1,240 | 23,400 |
| 2021/12/07 | 1,194 | 1,229 | 1,193 | 1,229 | 14,400 |
| 2021/12/06 | 1,191 | 1,200 | 1,185 | 1,194 | 11,900 |
| 2021/12/03 | 1,168 | 1,200 | 1,168 | 1,189 | 14,200 |
| 2021/12/02 | 1,163 | 1,185 | 1,163 | 1,170 | 12,500 |
| 2021/12/01 | 1,168 | 1,182 | 1,163 | 1,163 | 29,300 |
| 2021/11/30 | 1,199 | 1,213 | 1,183 | 1,184 | 21,700 |
| 2021/11/29 | 1,201 | 1,212 | 1,192 | 1,201 | 18,400 |
| 2021/11/26 | 1,234 | 1,234 | 1,210 | 1,220 | 18,000 |
| 2021/11/25 | 1,252 | 1,253 | 1,238 | 1,239 | 8,300 |
| 2021/11/24 | 1,242 | 1,254 | 1,242 | 1,248 | 16,500 |
| 2021/11/22 | 1,218 | 1,250 | 1,217 | 1,250 | 22,200 |
| 2021/11/19 | 1,233 | 1,233 | 1,216 | 1,233 | 22,500 |
| 2021/11/18 | 1,221 | 1,227 | 1,211 | 1,218 | 12,200 |
| 2021/11/17 | 1,233 | 1,233 | 1,212 | 1,218 | 12,800 |
| 2021/11/16 | 1,234 | 1,244 | 1,230 | 1,230 | 9,800 |
| 2021/11/15 | 1,229 | 1,235 | 1,226 | 1,235 | 17,200 |
| 2021/11/12 | 1,213 | 1,233 | 1,213 | 1,230 | 26,800 |
| 2021/11/11 | 1,221 | 1,221 | 1,206 | 1,206 | 13,200 |
| 2021/11/10 | 1,237 | 1,237 | 1,220 | 1,221 | 14,900 |
| 2021/11/09 | 1,227 | 1,236 | 1,221 | 1,229 | 25,300 |
| 2021/11/08 | 1,225 | 1,227 | 1,221 | 1,224 | 15,300 |
| 2021/11/05 | 1,240 | 1,240 | 1,226 | 1,229 | 20,700 |
| 2021/11/04 | 1,219 | 1,253 | 1,210 | 1,253 | 83,600 |
| 2021/11/02 | 1,229 | 1,230 | 1,217 | 1,217 | 20,000 |
| 2021/11/01 | 1,233 | 1,236 | 1,218 | 1,225 | 34,600 |
| 2021/10/29 | 1,236 | 1,240 | 1,210 | 1,221 | 91,400 |
| 2021/10/28 | 1,220 | 1,252 | 1,216 | 1,236 | 245,000 |
| 2021/10/27 | 1,264 | 1,270 | 1,247 | 1,254 | 358,200 |
| 2021/10/26 | 1,263 | 1,273 | 1,255 | 1,263 | 84,100 |
| 2021/10/25 | 1,281 | 1,284 | 1,254 | 1,265 | 73,500 |
| 2021/10/22 | 1,295 | 1,302 | 1,291 | 1,291 | 91,500 |
| 2021/10/21 | 1,301 | 1,308 | 1,297 | 1,304 | 29,200 |
| 2021/10/20 | 1,305 | 1,311 | 1,301 | 1,301 | 26,900 |
| 2021/10/19 | 1,305 | 1,311 | 1,303 | 1,309 | 14,500 |
| 2021/10/18 | 1,305 | 1,309 | 1,301 | 1,305 | 40,200 |
| 2021/10/15 | 1,306 | 1,309 | 1,300 | 1,300 | 40,500 |
| 2021/10/14 | 1,319 | 1,319 | 1,291 | 1,291 | 48,300 |
| 2021/10/13 | 1,317 | 1,322 | 1,312 | 1,312 | 32,400 |
| 2021/10/12 | 1,312 | 1,328 | 1,312 | 1,316 | 22,900 |
| 2021/10/11 | 1,298 | 1,317 | 1,298 | 1,312 | 22,400 |
| 2021/10/08 | 1,295 | 1,306 | 1,292 | 1,297 | 48,500 |
| 2021/10/07 | 1,308 | 1,314 | 1,288 | 1,288 | 36,900 |
| 2021/10/06 | 1,325 | 1,336 | 1,305 | 1,305 | 34,600 |
| 2021/10/05 | 1,320 | 1,327 | 1,304 | 1,325 | 58,300 |
| 2021/10/04 | 1,333 | 1,340 | 1,322 | 1,322 | 37,700 |
| 2021/10/01 | 1,321 | 1,342 | 1,310 | 1,332 | 56,600 |
| 2021/09/30 | 1,344 | 1,354 | 1,331 | 1,331 | 52,400 |
| 2021/09/29 | 1,312 | 1,354 | 1,310 | 1,344 | 69,200 |
| 2021/09/28 | 1,327 | 1,328 | 1,302 | 1,328 | 29,300 |
| 2021/09/27 | 1,323 | 1,330 | 1,312 | 1,319 | 27,300 |
| 2021/09/24 | 1,335 | 1,338 | 1,323 | 1,323 | 19,900 |
| 2021/09/22 | 1,334 | 1,342 | 1,320 | 1,322 | 17,000 |
| 2021/09/21 | 1,313 | 1,344 | 1,313 | 1,332 | 24,900 |
| 2021/09/17 | 1,335 | 1,343 | 1,322 | 1,340 | 16,700 |
| 2021/09/16 | 1,334 | 1,338 | 1,325 | 1,335 | 11,100 |
| 2021/09/15 | 1,339 | 1,339 | 1,319 | 1,333 | 19,300 |
| 2021/09/14 | 1,333 | 1,346 | 1,320 | 1,346 | 23,800 |
| 2021/09/13 | 1,315 | 1,333 | 1,315 | 1,333 | 18,300 |
| 2021/09/10 | 1,306 | 1,319 | 1,306 | 1,318 | 21,500 |
| 2021/09/09 | 1,315 | 1,321 | 1,306 | 1,311 | 13,100 |
| 2021/09/08 | 1,322 | 1,322 | 1,308 | 1,315 | 12,300 |
| 2021/09/07 | 1,327 | 1,327 | 1,316 | 1,322 | 17,300 |
| 2021/09/06 | 1,313 | 1,335 | 1,306 | 1,325 | 40,900 |
| 2021/09/03 | 1,303 | 1,313 | 1,296 | 1,304 | 29,900 |
| 2021/09/02 | 1,286 | 1,304 | 1,284 | 1,298 | 18,400 |
| 2021/09/01 | 1,305 | 1,307 | 1,288 | 1,295 | 24,200 |
| 2021/08/31 | 1,274 | 1,284 | 1,269 | 1,276 | 12,300 |
| 2021/08/30 | 1,248 | 1,272 | 1,248 | 1,271 | 19,400 |
| 2021/08/27 | 1,245 | 1,245 | 1,234 | 1,243 | 10,100 |
| 2021/08/26 | 1,244 | 1,246 | 1,231 | 1,246 | 10,400 |
| 2021/08/25 | 1,239 | 1,245 | 1,228 | 1,233 | 9,800 |
| 2021/08/24 | 1,214 | 1,241 | 1,214 | 1,241 | 19,500 |
| 2021/08/23 | 1,199 | 1,217 | 1,199 | 1,212 | 10,700 |
| 2021/08/20 | 1,201 | 1,213 | 1,185 | 1,185 | 15,900 |
| 2021/08/19 | 1,206 | 1,218 | 1,201 | 1,201 | 9,700 |
| 2021/08/18 | 1,219 | 1,219 | 1,203 | 1,213 | 13,000 |
| 2021/08/17 | 1,225 | 1,232 | 1,211 | 1,217 | 16,300 |
| 2021/08/16 | 1,213 | 1,227 | 1,205 | 1,215 | 19,800 |
| 2021/08/13 | 1,192 | 1,218 | 1,192 | 1,207 | 16,700 |
| 2021/08/12 | 1,181 | 1,197 | 1,181 | 1,192 | 8,000 |
| 2021/08/11 | 1,166 | 1,181 | 1,164 | 1,181 | 6,600 |
| 2021/08/10 | 1,161 | 1,171 | 1,161 | 1,167 | 7,600 |
| 2021/08/06 | 1,146 | 1,165 | 1,146 | 1,156 | 9,700 |
| 2021/08/05 | 1,142 | 1,148 | 1,142 | 1,144 | 5,100 |
| 2021/08/04 | 1,170 | 1,170 | 1,143 | 1,149 | 13,200 |
| 2021/08/03 | 1,168 | 1,176 | 1,166 | 1,171 | 4,900 |
| 2021/08/02 | 1,164 | 1,176 | 1,161 | 1,171 | 9,900 |
| 2021/07/30 | 1,185 | 1,185 | 1,156 | 1,156 | 22,400 |
| 2021/07/29 | 1,160 | 1,206 | 1,150 | 1,206 | 86,000 |
| 2021/07/28 | 1,151 | 1,158 | 1,141 | 1,158 | 17,500 |
| 2021/07/27 | 1,152 | 1,158 | 1,147 | 1,149 | 12,800 |
| 2021/07/26 | 1,131 | 1,158 | 1,131 | 1,152 | 19,400 |
| 2021/07/21 | 1,125 | 1,138 | 1,124 | 1,131 | 17,200 |
| 2021/07/20 | 1,127 | 1,129 | 1,118 | 1,125 | 17,100 |
| 2021/07/19 | 1,150 | 1,150 | 1,126 | 1,135 | 24,200 |
| 2021/07/16 | 1,143 | 1,154 | 1,138 | 1,150 | 13,900 |
| 2021/07/15 | 1,164 | 1,164 | 1,148 | 1,152 | 15,300 |
| 2021/07/14 | 1,184 | 1,184 | 1,158 | 1,158 | 14,100 |
| 2021/07/13 | 1,177 | 1,180 | 1,169 | 1,180 | 20,600 |
| 2021/07/12 | 1,172 | 1,178 | 1,162 | 1,169 | 17,900 |
| 2021/07/09 | 1,114 | 1,165 | 1,114 | 1,160 | 38,100 |
| 2021/07/08 | 1,187 | 1,187 | 1,135 | 1,135 | 51,800 |
| 2021/07/07 | 1,197 | 1,202 | 1,190 | 1,191 | 18,400 |
| 2021/07/06 | 1,208 | 1,209 | 1,197 | 1,204 | 9,600 |
| 2021/07/05 | 1,234 | 1,234 | 1,206 | 1,207 | 15,900 |
| 2021/07/02 | 1,200 | 1,244 | 1,194 | 1,235 | 30,000 |
| 2021/07/01 | 1,204 | 1,208 | 1,194 | 1,194 | 15,500 |
| 2021/06/30 | 1,200 | 1,202 | 1,196 | 1,196 | 6,900 |
| 2021/06/29 | 1,211 | 1,217 | 1,200 | 1,200 | 19,600 |
| 2021/06/28 | 1,216 | 1,222 | 1,211 | 1,217 | 8,500 |
| 2021/06/25 | 1,196 | 1,216 | 1,196 | 1,216 | 10,800 |
| 2021/06/24 | 1,202 | 1,202 | 1,192 | 1,194 | 10,600 |
| 2021/06/23 | 1,223 | 1,223 | 1,202 | 1,202 | 12,900 |
| 2021/06/22 | 1,196 | 1,220 | 1,190 | 1,220 | 21,900 |
| 2021/06/21 | 1,194 | 1,195 | 1,177 | 1,177 | 30,900 |
| 2021/06/18 | 1,221 | 1,221 | 1,192 | 1,196 | 20,900 |
| 2021/06/17 | 1,213 | 1,225 | 1,207 | 1,207 | 11,400 |
| 2021/06/16 | 1,212 | 1,224 | 1,212 | 1,222 | 18,100 |
| 2021/06/15 | 1,218 | 1,222 | 1,205 | 1,208 | 16,900 |
| 2021/06/14 | 1,231 | 1,236 | 1,220 | 1,220 | 17,200 |
| 2021/06/11 | 1,239 | 1,245 | 1,221 | 1,236 | 30,900 |
| 2021/06/10 | 1,222 | 1,234 | 1,211 | 1,230 | 29,900 |
| 2021/06/09 | 1,213 | 1,222 | 1,213 | 1,215 | 24,500 |
| 2021/06/08 | 1,225 | 1,227 | 1,202 | 1,202 | 39,000 |
| 2021/06/07 | 1,230 | 1,246 | 1,191 | 1,225 | 112,500 |
| 2021/06/04 | 1,300 | 1,310 | 1,289 | 1,294 | 35,700 |
| 2021/06/03 | 1,281 | 1,303 | 1,275 | 1,296 | 43,200 |
| 2021/06/02 | 1,274 | 1,283 | 1,268 | 1,281 | 26,100 |
| 2021/06/01 | 1,247 | 1,272 | 1,244 | 1,270 | 27,200 |
| 2021/05/31 | 1,255 | 1,255 | 1,241 | 1,247 | 20,900 |
| 2021/05/28 | 1,235 | 1,252 | 1,230 | 1,252 | 36,400 |
| 2021/05/27 | 1,232 | 1,247 | 1,220 | 1,221 | 41,500 |
| 2021/05/26 | 1,273 | 1,273 | 1,237 | 1,242 | 24,200 |
| 2021/05/25 | 1,256 | 1,260 | 1,242 | 1,256 | 21,900 |
| 2021/05/24 | 1,255 | 1,267 | 1,252 | 1,258 | 14,800 |
| 2021/05/21 | 1,263 | 1,264 | 1,246 | 1,254 | 22,700 |
| 2021/05/20 | 1,240 | 1,265 | 1,231 | 1,261 | 30,000 |
| 2021/05/19 | 1,236 | 1,243 | 1,228 | 1,240 | 25,600 |
| 2021/05/18 | 1,218 | 1,238 | 1,208 | 1,236 | 34,300 |
| 2021/05/17 | 1,211 | 1,226 | 1,209 | 1,218 | 38,200 |
| 2021/05/14 | 1,185 | 1,206 | 1,180 | 1,203 | 42,400 |
| 2021/05/13 | 1,175 | 1,191 | 1,166 | 1,174 | 36,200 |
| 2021/05/12 | 1,230 | 1,230 | 1,180 | 1,185 | 45,000 |
| 2021/05/11 | 1,249 | 1,249 | 1,225 | 1,228 | 43,000 |
| 2021/05/10 | 1,270 | 1,280 | 1,240 | 1,244 | 43,800 |
| 2021/05/07 | 1,241 | 1,269 | 1,241 | 1,263 | 41,200 |
| 2021/05/06 | 1,245 | 1,265 | 1,240 | 1,240 | 60,200 |
| 2021/04/30 | 1,247 | 1,269 | 1,244 | 1,261 | 100,600 |
| 2021/04/28 | 1,237 | 1,264 | 1,229 | 1,246 | 253,600 |
| 2021/04/27 | 1,273 | 1,285 | 1,250 | 1,266 | 401,800 |
| 2021/04/26 | 1,297 | 1,298 | 1,275 | 1,288 | 122,600 |
| 2021/04/23 | 1,265 | 1,304 | 1,261 | 1,297 | 121,300 |
| 2021/04/22 | 1,315 | 1,316 | 1,265 | 1,268 | 93,600 |
| 2021/04/21 | 1,317 | 1,326 | 1,305 | 1,307 | 59,500 |
| 2021/04/20 | 1,324 | 1,346 | 1,316 | 1,326 | 52,600 |
| 2021/04/19 | 1,352 | 1,354 | 1,331 | 1,331 | 64,900 |
| 2021/04/16 | 1,352 | 1,356 | 1,340 | 1,352 | 43,700 |
| 2021/04/15 | 1,361 | 1,370 | 1,346 | 1,351 | 54,200 |
| 2021/04/14 | 1,379 | 1,379 | 1,357 | 1,363 | 53,400 |
| 2021/04/13 | 1,381 | 1,393 | 1,374 | 1,379 | 39,200 |
| 2021/04/12 | 1,391 | 1,396 | 1,381 | 1,384 | 41,800 |
| 2021/04/09 | 1,395 | 1,398 | 1,376 | 1,389 | 74,000 |
| 2021/04/08 | 1,393 | 1,418 | 1,380 | 1,398 | 104,700 |
| 2021/04/07 | 1,405 | 1,414 | 1,396 | 1,399 | 44,600 |
| 2021/04/06 | 1,414 | 1,414 | 1,393 | 1,398 | 62,300 |
| 2021/04/05 | 1,381 | 1,409 | 1,377 | 1,398 | 53,600 |
| 2021/04/02 | 1,380 | 1,391 | 1,354 | 1,381 | 60,500 |
| 2021/04/01 | 1,400 | 1,414 | 1,374 | 1,374 | 66,200 |
| 2021/03/31 | 1,359 | 1,398 | 1,354 | 1,395 | 41,400 |
| 2021/03/30 | 1,348 | 1,387 | 1,335 | 1,364 | 61,100 |
| 2021/03/29 | 1,334 | 1,344 | 1,315 | 1,344 | 45,100 |
| 2021/03/26 | 1,336 | 1,337 | 1,305 | 1,313 | 34,800 |
| 2021/03/25 | 1,325 | 1,348 | 1,322 | 1,335 | 36,400 |
| 2021/03/24 | 1,347 | 1,354 | 1,302 | 1,325 | 51,400 |
| 2021/03/23 | 1,357 | 1,365 | 1,345 | 1,346 | 29,600 |
| 2021/03/22 | 1,346 | 1,356 | 1,308 | 1,349 | 44,000 |
| 2021/03/19 | 1,318 | 1,359 | 1,288 | 1,350 | 81,300 |
| 2021/03/18 | 1,290 | 1,325 | 1,284 | 1,323 | 47,800 |
| 2021/03/17 | 1,278 | 1,284 | 1,272 | 1,283 | 30,900 |
| 2021/03/16 | 1,235 | 1,282 | 1,233 | 1,279 | 43,400 |
| 2021/03/15 | 1,227 | 1,240 | 1,218 | 1,237 | 27,600 |
| 2021/03/12 | 1,215 | 1,225 | 1,190 | 1,225 | 29,000 |
| 2021/03/11 | 1,222 | 1,225 | 1,184 | 1,202 | 34,100 |
| 2021/03/10 | 1,240 | 1,240 | 1,207 | 1,217 | 29,400 |
| 2021/03/09 | 1,177 | 1,241 | 1,168 | 1,241 | 52,700 |
| 2021/03/08 | 1,170 | 1,183 | 1,158 | 1,177 | 42,000 |
| 2021/03/05 | 1,140 | 1,184 | 1,128 | 1,184 | 38,200 |
| 2021/03/04 | 1,121 | 1,139 | 1,117 | 1,139 | 23,600 |
| 2021/03/03 | 1,135 | 1,140 | 1,118 | 1,129 | 42,800 |
| 2021/03/02 | 1,141 | 1,141 | 1,106 | 1,136 | 43,900 |
| 2021/03/01 | 1,092 | 1,130 | 1,092 | 1,121 | 27,000 |
| 2021/02/26 | 1,113 | 1,113 | 1,081 | 1,081 | 29,100 |
| 2021/02/25 | 1,137 | 1,137 | 1,110 | 1,111 | 26,900 |
| 2021/02/24 | 1,111 | 1,117 | 1,107 | 1,113 | 15,200 |
| 2021/02/22 | 1,119 | 1,122 | 1,107 | 1,110 | 16,300 |
| 2021/02/19 | 1,099 | 1,114 | 1,091 | 1,109 | 13,300 |
| 2021/02/18 | 1,110 | 1,110 | 1,095 | 1,100 | 22,400 |
| 2021/02/17 | 1,115 | 1,125 | 1,105 | 1,113 | 14,900 |
| 2021/02/16 | 1,116 | 1,116 | 1,104 | 1,107 | 13,300 |
| 2021/02/15 | 1,119 | 1,119 | 1,111 | 1,116 | 8,500 |
| 2021/02/12 | 1,124 | 1,124 | 1,110 | 1,110 | 11,300 |
| 2021/02/10 | 1,120 | 1,120 | 1,114 | 1,117 | 11,400 |
| 2021/02/09 | 1,101 | 1,120 | 1,101 | 1,120 | 9,300 |
| 2021/02/08 | 1,108 | 1,119 | 1,100 | 1,107 | 18,100 |
| 2021/02/05 | 1,115 | 1,120 | 1,094 | 1,097 | 12,300 |
| 2021/02/04 | 1,107 | 1,120 | 1,098 | 1,115 | 18,500 |
| 2021/02/03 | 1,091 | 1,108 | 1,082 | 1,107 | 20,300 |
| 2021/02/02 | 1,078 | 1,091 | 1,069 | 1,091 | 9,900 |
| 2021/02/01 | 1,058 | 1,079 | 1,058 | 1,078 | 15,000 |
| 2021/01/29 | 1,090 | 1,090 | 1,056 | 1,058 | 18,800 |
| 2021/01/28 | 1,078 | 1,095 | 1,074 | 1,088 | 31,700 |
| 2021/01/27 | 1,078 | 1,086 | 1,071 | 1,081 | 16,900 |
| 2021/01/26 | 1,078 | 1,079 | 1,071 | 1,079 | 11,100 |
| 2021/01/25 | 1,079 | 1,079 | 1,069 | 1,078 | 12,500 |
| 2021/01/22 | 1,071 | 1,074 | 1,062 | 1,062 | 16,800 |
| 2021/01/21 | 1,083 | 1,085 | 1,067 | 1,071 | 12,800 |
| 2021/01/20 | 1,052 | 1,084 | 1,042 | 1,084 | 19,800 |
| 2021/01/19 | 1,036 | 1,060 | 1,035 | 1,041 | 20,700 |
| 2021/01/18 | 1,080 | 1,080 | 1,048 | 1,050 | 21,000 |
| 2021/01/15 | 1,069 | 1,080 | 1,063 | 1,080 | 16,300 |
| 2021/01/14 | 1,069 | 1,079 | 1,064 | 1,079 | 30,700 |
| 2021/01/13 | 1,070 | 1,079 | 1,067 | 1,074 | 23,500 |
| 2021/01/12 | 1,061 | 1,070 | 1,044 | 1,069 | 30,900 |
| 2021/01/08 | 1,051 | 1,074 | 1,050 | 1,063 | 27,800 |
| 2021/01/07 | 1,050 | 1,072 | 1,039 | 1,050 | 46,300 |
| 2021/01/06 | 1,049 | 1,060 | 1,035 | 1,046 | 37,200 |
| 2021/01/05 | 1,039 | 1,049 | 1,035 | 1,049 | 24,200 |
| 2021/01/04 | 1,040 | 1,040 | 1,022 | 1,032 | 27,500 |