ファーストコーポレーション(1430)の株価時系列情報
ファーストコーポレーション(1430)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 | 1,505 | 1,523 | 1,482 | 1,484 | 78,200 |
| 2017/12/28 | 1,545 | 1,545 | 1,503 | 1,510 | 84,800 |
| 2017/12/27 | 1,500 | 1,550 | 1,500 | 1,535 | 117,100 |
| 2017/12/26 | 1,470 | 1,500 | 1,470 | 1,497 | 64,900 |
| 2017/12/25 | 1,449 | 1,478 | 1,441 | 1,467 | 84,500 |
| 2017/12/22 | 1,418 | 1,444 | 1,405 | 1,429 | 73,800 |
| 2017/12/21 | 1,406 | 1,435 | 1,399 | 1,417 | 92,900 |
| 2017/12/20 | 1,392 | 1,420 | 1,372 | 1,412 | 94,400 |
| 2017/12/19 | 1,390 | 1,414 | 1,374 | 1,392 | 125,500 |
| 2017/12/18 | 1,352 | 1,396 | 1,330 | 1,387 | 254,300 |
| 2017/12/15 | 1,310 | 1,315 | 1,296 | 1,307 | 54,500 |
| 2017/12/14 | 1,298 | 1,316 | 1,291 | 1,312 | 58,000 |
| 2017/12/13 | 1,306 | 1,310 | 1,294 | 1,300 | 55,600 |
| 2017/12/12 | 1,324 | 1,324 | 1,297 | 1,304 | 57,000 |
| 2017/12/11 | 1,326 | 1,329 | 1,300 | 1,312 | 82,400 |
| 2017/12/08 | 1,331 | 1,338 | 1,322 | 1,328 | 80,000 |
| 2017/12/07 | 1,295 | 1,345 | 1,293 | 1,343 | 102,000 |
| 2017/12/06 | 1,311 | 1,321 | 1,274 | 1,286 | 106,300 |
| 2017/12/05 | 1,341 | 1,341 | 1,307 | 1,324 | 112,100 |
| 2017/12/04 | 1,303 | 1,357 | 1,303 | 1,350 | 167,500 |
| 2017/12/01 | 1,291 | 1,309 | 1,271 | 1,305 | 142,400 |
| 2017/11/30 | 1,272 | 1,309 | 1,267 | 1,293 | 125,500 |
| 2017/11/29 | 1,238 | 1,267 | 1,238 | 1,263 | 102,700 |
| 2017/11/28 | 1,227 | 1,242 | 1,217 | 1,237 | 176,800 |
| 2017/11/27 | 1,282 | 1,286 | 1,252 | 1,257 | 151,200 |
| 2017/11/24 | 1,250 | 1,280 | 1,247 | 1,274 | 155,200 |
| 2017/11/22 | 1,240 | 1,249 | 1,231 | 1,247 | 90,400 |
| 2017/11/21 | 1,228 | 1,238 | 1,224 | 1,237 | 65,900 |
| 2017/11/20 | 1,212 | 1,225 | 1,202 | 1,223 | 56,000 |
| 2017/11/17 | 1,203 | 1,218 | 1,195 | 1,212 | 88,500 |
| 2017/11/16 | 1,185 | 1,213 | 1,182 | 1,198 | 86,500 |
| 2017/11/15 | 1,227 | 1,227 | 1,173 | 1,187 | 135,800 |
| 2017/11/14 | 1,237 | 1,245 | 1,225 | 1,228 | 85,400 |
| 2017/11/13 | 1,233 | 1,235 | 1,219 | 1,234 | 118,900 |
| 2017/11/10 | 1,223 | 1,235 | 1,218 | 1,231 | 115,300 |
| 2017/11/09 | 1,242 | 1,249 | 1,212 | 1,233 | 145,600 |
| 2017/11/08 | 1,216 | 1,239 | 1,214 | 1,238 | 96,900 |
| 2017/11/07 | 1,206 | 1,216 | 1,195 | 1,216 | 113,000 |
| 2017/11/06 | 1,209 | 1,209 | 1,199 | 1,208 | 97,800 |
| 2017/11/02 | 1,180 | 1,192 | 1,161 | 1,191 | 171,000 |
| 2017/11/01 | 1,188 | 1,188 | 1,173 | 1,183 | 110,600 |
| 2017/10/31 | 1,175 | 1,186 | 1,170 | 1,186 | 116,800 |
| 2017/10/30 | 1,185 | 1,188 | 1,169 | 1,175 | 163,800 |
| 2017/10/27 | 1,160 | 1,173 | 1,158 | 1,173 | 88,100 |
| 2017/10/26 | 1,153 | 1,164 | 1,147 | 1,154 | 147,600 |
| 2017/10/25 | 1,140 | 1,154 | 1,130 | 1,143 | 185,400 |
| 2017/10/24 | 1,126 | 1,141 | 1,120 | 1,141 | 101,300 |
| 2017/10/23 | 1,126 | 1,130 | 1,116 | 1,123 | 116,100 |
| 2017/10/20 | 1,120 | 1,123 | 1,116 | 1,119 | 102,700 |
| 2017/10/19 | 1,127 | 1,127 | 1,119 | 1,123 | 50,500 |
| 2017/10/18 | 1,124 | 1,129 | 1,117 | 1,122 | 107,900 |
| 2017/10/17 | 1,132 | 1,132 | 1,115 | 1,126 | 130,300 |
| 2017/10/16 | 1,147 | 1,147 | 1,126 | 1,132 | 150,700 |
| 2017/10/13 | 1,132 | 1,134 | 1,118 | 1,129 | 136,300 |
| 2017/10/12 | 1,123 | 1,132 | 1,118 | 1,124 | 216,400 |
| 2017/10/11 | 1,168 | 1,174 | 1,110 | 1,113 | 419,800 |
| 2017/10/10 | 1,273 | 1,286 | 1,120 | 1,146 | 395,800 |
| 2017/10/06 | 1,250 | 1,277 | 1,250 | 1,262 | 38,800 |
| 2017/10/05 | 1,271 | 1,275 | 1,235 | 1,246 | 103,400 |
| 2017/10/04 | 1,266 | 1,298 | 1,265 | 1,266 | 60,400 |
| 2017/10/03 | 1,318 | 1,326 | 1,264 | 1,264 | 138,500 |
| 2017/10/02 | 1,300 | 1,343 | 1,300 | 1,314 | 103,900 |
| 2017/09/29 | 1,288 | 1,293 | 1,275 | 1,287 | 68,300 |
| 2017/09/28 | 1,259 | 1,298 | 1,222 | 1,284 | 202,100 |
| 2017/09/27 | 1,200 | 1,244 | 1,198 | 1,239 | 137,800 |
| 2017/09/26 | 1,196 | 1,197 | 1,178 | 1,197 | 89,500 |
| 2017/09/25 | 1,183 | 1,203 | 1,183 | 1,192 | 92,600 |
| 2017/09/22 | 1,183 | 1,183 | 1,155 | 1,174 | 99,500 |
| 2017/09/21 | 1,180 | 1,190 | 1,178 | 1,180 | 91,100 |
| 2017/09/20 | 1,162 | 1,191 | 1,162 | 1,173 | 108,000 |
| 2017/09/19 | 1,165 | 1,175 | 1,159 | 1,162 | 107,400 |
| 2017/09/15 | 1,139 | 1,172 | 1,138 | 1,154 | 128,100 |
| 2017/09/14 | 1,150 | 1,150 | 1,124 | 1,141 | 91,700 |
| 2017/09/13 | 1,130 | 1,150 | 1,127 | 1,146 | 115,400 |
| 2017/09/12 | 1,131 | 1,132 | 1,115 | 1,120 | 77,200 |
| 2017/09/11 | 1,133 | 1,137 | 1,125 | 1,126 | 31,500 |
| 2017/09/08 | 1,131 | 1,135 | 1,113 | 1,113 | 58,500 |
| 2017/09/07 | 1,126 | 1,137 | 1,116 | 1,131 | 83,200 |
| 2017/09/06 | 1,075 | 1,126 | 1,070 | 1,113 | 121,800 |
| 2017/09/05 | 1,118 | 1,125 | 1,067 | 1,093 | 152,600 |
| 2017/09/04 | 1,145 | 1,147 | 1,103 | 1,118 | 103,400 |
| 2017/09/01 | 1,136 | 1,148 | 1,129 | 1,145 | 69,900 |
| 2017/08/31 | 1,115 | 1,137 | 1,113 | 1,129 | 63,100 |
| 2017/08/30 | 1,114 | 1,132 | 1,111 | 1,116 | 90,100 |
| 2017/08/29 | 1,101 | 1,123 | 1,101 | 1,113 | 51,800 |
| 2017/08/28 | 1,120 | 1,121 | 1,102 | 1,113 | 95,900 |
| 2017/08/25 | 1,103 | 1,117 | 1,103 | 1,111 | 61,200 |
| 2017/08/24 | 1,102 | 1,115 | 1,101 | 1,101 | 42,500 |
| 2017/08/23 | 1,101 | 1,111 | 1,096 | 1,100 | 66,100 |
| 2017/08/22 | 1,117 | 1,119 | 1,093 | 1,096 | 66,000 |
| 2017/08/21 | 1,097 | 1,120 | 1,094 | 1,120 | 97,600 |
| 2017/08/18 | 1,098 | 1,115 | 1,087 | 1,090 | 114,700 |
| 2017/08/17 | 1,128 | 1,128 | 1,109 | 1,113 | 59,800 |
| 2017/08/16 | 1,111 | 1,128 | 1,095 | 1,116 | 98,800 |
| 2017/08/15 | 1,086 | 1,110 | 1,081 | 1,100 | 82,200 |
| 2017/08/14 | 1,070 | 1,075 | 1,046 | 1,067 | 141,800 |
| 2017/08/10 | 1,121 | 1,125 | 1,088 | 1,089 | 78,700 |
| 2017/08/09 | 1,140 | 1,141 | 1,115 | 1,115 | 79,500 |
| 2017/08/08 | 1,144 | 1,154 | 1,130 | 1,140 | 107,200 |
| 2017/08/07 | 1,136 | 1,142 | 1,128 | 1,138 | 57,100 |
| 2017/08/04 | 1,124 | 1,140 | 1,119 | 1,136 | 77,000 |
| 2017/08/03 | 1,142 | 1,146 | 1,125 | 1,134 | 109,900 |
| 2017/08/02 | 1,149 | 1,150 | 1,125 | 1,140 | 156,300 |
| 2017/08/01 | 1,120 | 1,148 | 1,116 | 1,139 | 261,200 |
| 2017/07/31 | 1,113 | 1,122 | 1,104 | 1,117 | 112,500 |
| 2017/07/28 | 1,101 | 1,108 | 1,097 | 1,102 | 128,000 |
| 2017/07/27 | 1,100 | 1,115 | 1,097 | 1,108 | 77,300 |
| 2017/07/26 | 1,113 | 1,113 | 1,096 | 1,096 | 59,200 |
| 2017/07/25 | 1,120 | 1,120 | 1,095 | 1,100 | 85,500 |
| 2017/07/24 | 1,119 | 1,125 | 1,098 | 1,118 | 84,400 |
| 2017/07/21 | 1,120 | 1,125 | 1,114 | 1,120 | 104,000 |
| 2017/07/20 | 1,117 | 1,133 | 1,115 | 1,117 | 113,400 |
| 2017/07/19 | 1,091 | 1,125 | 1,087 | 1,115 | 163,100 |
| 2017/07/18 | 1,092 | 1,108 | 1,079 | 1,088 | 143,500 |
| 2017/07/14 | 1,066 | 1,080 | 1,061 | 1,077 | 124,100 |
| 2017/07/13 | 1,091 | 1,095 | 1,067 | 1,068 | 88,800 |
| 2017/07/12 | 1,100 | 1,108 | 1,087 | 1,092 | 87,200 |
| 2017/07/11 | 1,115 | 1,119 | 1,093 | 1,100 | 149,300 |
| 2017/07/10 | 1,094 | 1,142 | 1,083 | 1,123 | 234,800 |
| 2017/07/07 | 1,135 | 1,150 | 1,073 | 1,083 | 373,300 |
| 2017/07/06 | 1,143 | 1,143 | 1,122 | 1,127 | 94,300 |
| 2017/07/05 | 1,142 | 1,148 | 1,111 | 1,126 | 83,500 |
| 2017/07/04 | 1,168 | 1,168 | 1,128 | 1,131 | 84,900 |
| 2017/07/03 | 1,144 | 1,169 | 1,142 | 1,169 | 222,100 |
| 2017/06/30 | 1,120 | 1,135 | 1,114 | 1,131 | 72,000 |
| 2017/06/29 | 1,127 | 1,142 | 1,120 | 1,134 | 80,700 |
| 2017/06/28 | 1,147 | 1,148 | 1,117 | 1,124 | 97,600 |
| 2017/06/27 | 1,140 | 1,153 | 1,123 | 1,147 | 125,700 |
| 2017/06/26 | 1,118 | 1,138 | 1,115 | 1,136 | 129,100 |
| 2017/06/23 | 1,102 | 1,111 | 1,100 | 1,110 | 58,900 |
| 2017/06/22 | 1,108 | 1,114 | 1,100 | 1,102 | 82,500 |
| 2017/06/21 | 1,118 | 1,126 | 1,106 | 1,115 | 105,100 |
| 2017/06/20 | 1,087 | 1,119 | 1,087 | 1,118 | 134,200 |
| 2017/06/19 | 1,066 | 1,095 | 1,064 | 1,087 | 158,700 |
| 2017/06/16 | 1,037 | 1,058 | 1,037 | 1,056 | 74,400 |
| 2017/06/15 | 1,050 | 1,052 | 1,029 | 1,037 | 100,600 |
| 2017/06/14 | 1,059 | 1,059 | 1,043 | 1,050 | 78,300 |
| 2017/06/13 | 1,070 | 1,070 | 1,051 | 1,054 | 96,500 |
| 2017/06/12 | 1,048 | 1,056 | 1,036 | 1,056 | 98,400 |
| 2017/06/09 | 1,050 | 1,050 | 1,032 | 1,037 | 118,900 |
| 2017/06/08 | 1,036 | 1,040 | 1,026 | 1,031 | 99,400 |
| 2017/06/07 | 1,035 | 1,036 | 1,009 | 1,028 | 198,100 |
| 2017/06/06 | 1,060 | 1,060 | 1,037 | 1,042 | 116,900 |
| 2017/06/05 | 1,061 | 1,064 | 1,045 | 1,045 | 93,400 |
| 2017/06/02 | 1,060 | 1,065 | 1,050 | 1,052 | 140,000 |
| 2017/06/01 | 1,077 | 1,084 | 1,052 | 1,055 | 173,800 |
| 2017/05/31 | 1,117 | 1,120 | 1,075 | 1,077 | 231,300 |
| 2017/05/30 | 1,127 | 1,134 | 1,113 | 1,118 | 193,200 |
| 2017/05/29 | 1,115 | 1,145 | 1,114 | 1,125 | 370,000 |
| 2017/05/26 | 1,160 | 1,196 | 1,158 | 1,185 | 354,800 |
| 2017/05/25 | 1,156 | 1,162 | 1,155 | 1,160 | 167,700 |
| 2017/05/24 | 1,150 | 1,160 | 1,150 | 1,155 | 154,000 |
| 2017/05/23 | 1,146 | 1,153 | 1,144 | 1,149 | 140,100 |
| 2017/05/22 | 1,162 | 1,165 | 1,148 | 1,152 | 146,700 |
| 2017/05/19 | 1,168 | 1,171 | 1,151 | 1,155 | 140,300 |
| 2017/05/18 | 1,132 | 1,158 | 1,132 | 1,157 | 132,300 |
| 2017/05/17 | 1,143 | 1,167 | 1,135 | 1,161 | 171,200 |
| 2017/05/16 | 1,145 | 1,149 | 1,132 | 1,143 | 150,200 |
| 2017/05/15 | 1,128 | 1,149 | 1,124 | 1,146 | 165,700 |
| 2017/05/12 | 1,135 | 1,146 | 1,124 | 1,138 | 139,000 |
| 2017/05/11 | 1,148 | 1,159 | 1,140 | 1,145 | 159,800 |
| 2017/05/10 | 1,122 | 1,141 | 1,118 | 1,135 | 221,100 |
| 2017/05/09 | 1,069 | 1,107 | 1,069 | 1,107 | 248,000 |
| 2017/05/08 | 1,050 | 1,072 | 1,050 | 1,066 | 186,400 |
| 2017/05/02 | 1,042 | 1,046 | 1,031 | 1,043 | 115,500 |
| 2017/05/01 | 1,037 | 1,046 | 1,029 | 1,039 | 105,200 |
| 2017/04/28 | 1,037 | 1,046 | 1,030 | 1,037 | 75,400 |
| 2017/04/27 | 1,039 | 1,046 | 1,029 | 1,029 | 145,200 |
| 2017/04/26 | 1,045 | 1,045 | 1,029 | 1,041 | 133,400 |
| 2017/04/25 | 1,005 | 1,035 | 1,003 | 1,029 | 170,200 |
| 2017/04/24 | 1,010 | 1,010 | 989 | 1,000 | 87,500 |
| 2017/04/21 | 1,005 | 1,005 | 995 | 998 | 73,100 |
| 2017/04/20 | 1,000 | 1,002 | 991 | 993 | 84,800 |
| 2017/04/19 | 990 | 1,009 | 986 | 993 | 135,200 |
| 2017/04/18 | 987 | 999 | 985 | 991 | 109,400 |
| 2017/04/17 | 954 | 972 | 954 | 972 | 51,100 |
| 2017/04/14 | 967 | 979 | 948 | 953 | 154,900 |
| 2017/04/13 | 960 | 981 | 952 | 979 | 121,100 |
| 2017/04/12 | 999 | 1,002 | 970 | 973 | 168,000 |
| 2017/04/11 | 1,024 | 1,029 | 1,000 | 1,011 | 126,600 |
| 2017/04/10 | 1,040 | 1,063 | 1,030 | 1,037 | 132,100 |
| 2017/04/07 | 994 | 1,040 | 994 | 1,032 | 219,000 |
| 2017/04/06 | 1,001 | 1,006 | 970 | 982 | 156,000 |
| 2017/04/05 | 1,029 | 1,034 | 1,005 | 1,014 | 108,900 |
| 2017/04/04 | 1,069 | 1,070 | 1,008 | 1,022 | 153,600 |
| 2017/04/03 | 1,068 | 1,074 | 1,050 | 1,069 | 91,100 |
| 2017/03/31 | 1,072 | 1,080 | 1,056 | 1,056 | 115,300 |
| 2017/03/30 | 1,060 | 1,078 | 1,060 | 1,067 | 103,100 |
| 2017/03/29 | 1,059 | 1,068 | 1,051 | 1,057 | 114,200 |
| 2017/03/28 | 1,039 | 1,060 | 1,021 | 1,046 | 146,300 |
| 2017/03/27 | 1,026 | 1,046 | 1,018 | 1,029 | 84,500 |
| 2017/03/24 | 1,015 | 1,024 | 1,004 | 1,024 | 98,100 |
| 2017/03/23 | 1,010 | 1,018 | 999 | 1,005 | 84,000 |
| 2017/03/22 | 992 | 1,014 | 992 | 1,007 | 128,400 |
| 2017/03/21 | 990 | 1,014 | 990 | 1,005 | 160,500 |
| 2017/03/17 | 980 | 991 | 978 | 984 | 74,700 |
| 2017/03/16 | 971 | 995 | 970 | 989 | 80,300 |
| 2017/03/15 | 999 | 999 | 976 | 976 | 98,200 |
| 2017/03/14 | 992 | 1,000 | 981 | 991 | 66,800 |
| 2017/03/13 | 988 | 1,020 | 987 | 995 | 143,900 |
| 2017/03/10 | 987 | 993 | 963 | 974 | 209,600 |
| 2017/03/09 | 981 | 1,012 | 981 | 997 | 193,200 |
| 2017/03/08 | 981 | 994 | 977 | 978 | 93,000 |
| 2017/03/07 | 972 | 990 | 968 | 984 | 113,400 |
| 2017/03/06 | 974 | 976 | 961 | 967 | 120,700 |
| 2017/03/03 | 949 | 969 | 946 | 967 | 199,900 |
| 2017/03/02 | 946 | 952 | 943 | 949 | 107,200 |
| 2017/03/01 | 945 | 956 | 935 | 947 | 82,800 |
| 2017/02/28 | 933 | 956 | 932 | 942 | 209,700 |
| 2017/02/27 | 929 | 934 | 920 | 932 | 154,900 |
| 2017/02/24 | 926 | 929 | 922 | 929 | 83,900 |
| 2017/02/23 | 918 | 929 | 918 | 928 | 65,500 |
| 2017/02/22 | 925 | 925 | 916 | 918 | 69,200 |
| 2017/02/21 | 928 | 930 | 920 | 923 | 71,900 |
| 2017/02/20 | 926 | 934 | 921 | 927 | 79,600 |
| 2017/02/17 | 913 | 928 | 913 | 918 | 94,100 |
| 2017/02/16 | 925 | 925 | 907 | 911 | 129,100 |
| 2017/02/15 | 934 | 934 | 924 | 925 | 69,600 |
| 2017/02/14 | 926 | 938 | 919 | 923 | 225,800 |
| 2017/02/13 | 906 | 929 | 906 | 921 | 298,500 |
| 2017/02/10 | 904 | 908 | 899 | 903 | 84,800 |
| 2017/02/09 | 904 | 908 | 900 | 905 | 75,400 |
| 2017/02/08 | 900 | 906 | 895 | 906 | 77,100 |
| 2017/02/07 | 897 | 899 | 894 | 895 | 53,200 |
| 2017/02/06 | 903 | 904 | 896 | 900 | 68,900 |
| 2017/02/03 | 908 | 908 | 895 | 903 | 78,500 |
| 2017/02/02 | 903 | 912 | 896 | 897 | 93,800 |
| 2017/02/01 | 897 | 909 | 893 | 905 | 144,800 |
| 2017/01/31 | 894 | 917 | 892 | 905 | 240,400 |
| 2017/01/30 | 900 | 900 | 888 | 888 | 331,800 |
| 2017/01/27 | 890 | 904 | 888 | 895 | 124,600 |
| 2017/01/26 | 891 | 893 | 886 | 889 | 124,500 |
| 2017/01/25 | 891 | 893 | 889 | 891 | 74,800 |
| 2017/01/24 | 890 | 891 | 886 | 887 | 68,500 |
| 2017/01/23 | 903 | 903 | 884 | 892 | 150,800 |
| 2017/01/20 | 905 | 907 | 894 | 902 | 101,900 |
| 2017/01/19 | 909 | 911 | 903 | 904 | 94,900 |
| 2017/01/18 | 905 | 913 | 900 | 910 | 108,400 |
| 2017/01/17 | 912 | 913 | 903 | 903 | 137,300 |
| 2017/01/16 | 911 | 916 | 905 | 905 | 97,300 |
| 2017/01/13 | 907 | 909 | 903 | 905 | 97,700 |
| 2017/01/12 | 916 | 919 | 908 | 909 | 124,400 |
| 2017/01/11 | 923 | 925 | 915 | 916 | 116,200 |
| 2017/01/10 | 950 | 950 | 912 | 922 | 371,600 |
| 2017/01/06 | 914 | 934 | 909 | 932 | 218,200 |
| 2017/01/05 | 915 | 917 | 909 | 914 | 111,200 |
| 2017/01/04 | 907 | 920 | 898 | 915 | 220,100 |