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 |
|---|---|---|---|---|---|
| 2018/12/28 | 722 | 730 | 701 | 720 | 327,400 |
| 2018/12/27 | 813 | 813 | 786 | 808 | 54,600 |
| 2018/12/26 | 735 | 766 | 735 | 761 | 65,900 |
| 2018/12/25 | 730 | 748 | 725 | 729 | 126,600 |
| 2018/12/21 | 805 | 807 | 773 | 790 | 111,400 |
| 2018/12/20 | 844 | 844 | 809 | 824 | 74,400 |
| 2018/12/19 | 850 | 866 | 848 | 857 | 49,700 |
| 2018/12/18 | 873 | 873 | 852 | 853 | 56,400 |
| 2018/12/17 | 888 | 906 | 884 | 886 | 58,800 |
| 2018/12/14 | 927 | 927 | 891 | 895 | 93,900 |
| 2018/12/13 | 930 | 935 | 918 | 928 | 54,100 |
| 2018/12/12 | 901 | 926 | 900 | 920 | 66,500 |
| 2018/12/11 | 934 | 939 | 907 | 907 | 74,300 |
| 2018/12/10 | 980 | 980 | 932 | 933 | 86,800 |
| 2018/12/07 | 991 | 1,008 | 981 | 986 | 71,700 |
| 2018/12/06 | 1,016 | 1,018 | 983 | 986 | 125,000 |
| 2018/12/05 | 1,026 | 1,035 | 1,018 | 1,019 | 50,600 |
| 2018/12/04 | 1,055 | 1,055 | 1,031 | 1,035 | 48,800 |
| 2018/12/03 | 1,066 | 1,072 | 1,052 | 1,056 | 52,300 |
| 2018/11/30 | 1,067 | 1,079 | 1,064 | 1,066 | 43,200 |
| 2018/11/29 | 1,060 | 1,085 | 1,060 | 1,076 | 99,300 |
| 2018/11/28 | 1,042 | 1,056 | 1,023 | 1,053 | 184,200 |
| 2018/11/27 | 1,050 | 1,063 | 1,034 | 1,034 | 356,300 |
| 2018/11/26 | 1,045 | 1,063 | 1,041 | 1,058 | 123,600 |
| 2018/11/22 | 1,038 | 1,050 | 1,032 | 1,044 | 69,400 |
| 2018/11/21 | 1,050 | 1,050 | 1,031 | 1,033 | 77,000 |
| 2018/11/20 | 1,060 | 1,060 | 1,051 | 1,053 | 44,500 |
| 2018/11/19 | 1,052 | 1,077 | 1,052 | 1,067 | 54,400 |
| 2018/11/16 | 1,075 | 1,082 | 1,052 | 1,052 | 61,300 |
| 2018/11/15 | 1,077 | 1,081 | 1,068 | 1,073 | 41,500 |
| 2018/11/14 | 1,098 | 1,103 | 1,081 | 1,081 | 44,600 |
| 2018/11/13 | 1,097 | 1,100 | 1,072 | 1,098 | 74,700 |
| 2018/11/12 | 1,109 | 1,115 | 1,104 | 1,113 | 67,700 |
| 2018/11/09 | 1,104 | 1,117 | 1,103 | 1,113 | 43,400 |
| 2018/11/08 | 1,107 | 1,117 | 1,103 | 1,104 | 56,400 |
| 2018/11/07 | 1,096 | 1,104 | 1,088 | 1,098 | 67,000 |
| 2018/11/06 | 1,098 | 1,106 | 1,090 | 1,091 | 49,300 |
| 2018/11/05 | 1,074 | 1,093 | 1,073 | 1,085 | 51,100 |
| 2018/11/02 | 1,062 | 1,072 | 1,053 | 1,071 | 45,900 |
| 2018/11/01 | 1,054 | 1,063 | 1,048 | 1,051 | 56,400 |
| 2018/10/31 | 1,041 | 1,060 | 1,035 | 1,050 | 73,300 |
| 2018/10/30 | 1,000 | 1,035 | 997 | 1,033 | 79,300 |
| 2018/10/29 | 1,032 | 1,043 | 1,002 | 1,002 | 85,700 |
| 2018/10/26 | 1,053 | 1,059 | 1,014 | 1,025 | 73,700 |
| 2018/10/25 | 1,053 | 1,059 | 1,036 | 1,037 | 77,500 |
| 2018/10/24 | 1,087 | 1,095 | 1,066 | 1,083 | 63,000 |
| 2018/10/23 | 1,119 | 1,119 | 1,085 | 1,087 | 62,600 |
| 2018/10/22 | 1,113 | 1,118 | 1,097 | 1,116 | 61,000 |
| 2018/10/19 | 1,094 | 1,114 | 1,079 | 1,113 | 54,600 |
| 2018/10/18 | 1,097 | 1,113 | 1,094 | 1,102 | 46,700 |
| 2018/10/17 | 1,099 | 1,100 | 1,085 | 1,089 | 60,100 |
| 2018/10/16 | 1,090 | 1,101 | 1,078 | 1,085 | 48,100 |
| 2018/10/15 | 1,120 | 1,123 | 1,087 | 1,089 | 60,100 |
| 2018/10/12 | 1,099 | 1,115 | 1,085 | 1,107 | 91,800 |
| 2018/10/11 | 1,101 | 1,129 | 1,090 | 1,110 | 198,400 |
| 2018/10/10 | 1,170 | 1,181 | 1,152 | 1,170 | 69,800 |
| 2018/10/09 | 1,180 | 1,185 | 1,160 | 1,167 | 85,300 |
| 2018/10/05 | 1,182 | 1,188 | 1,172 | 1,177 | 46,500 |
| 2018/10/04 | 1,187 | 1,197 | 1,174 | 1,193 | 44,500 |
| 2018/10/03 | 1,198 | 1,198 | 1,171 | 1,171 | 54,300 |
| 2018/10/02 | 1,205 | 1,217 | 1,188 | 1,196 | 77,100 |
| 2018/10/01 | 1,187 | 1,213 | 1,185 | 1,200 | 91,000 |
| 2018/09/28 | 1,200 | 1,200 | 1,173 | 1,175 | 58,300 |
| 2018/09/27 | 1,199 | 1,214 | 1,188 | 1,195 | 70,100 |
| 2018/09/26 | 1,185 | 1,207 | 1,178 | 1,199 | 89,600 |
| 2018/09/25 | 1,190 | 1,195 | 1,172 | 1,179 | 79,500 |
| 2018/09/21 | 1,169 | 1,195 | 1,168 | 1,185 | 136,800 |
| 2018/09/20 | 1,166 | 1,176 | 1,160 | 1,168 | 42,500 |
| 2018/09/19 | 1,177 | 1,178 | 1,158 | 1,163 | 59,400 |
| 2018/09/18 | 1,163 | 1,183 | 1,148 | 1,175 | 47,300 |
| 2018/09/14 | 1,149 | 1,168 | 1,144 | 1,162 | 66,600 |
| 2018/09/13 | 1,106 | 1,158 | 1,104 | 1,137 | 48,500 |
| 2018/09/12 | 1,118 | 1,118 | 1,082 | 1,112 | 61,200 |
| 2018/09/11 | 1,123 | 1,123 | 1,105 | 1,115 | 32,600 |
| 2018/09/10 | 1,113 | 1,129 | 1,110 | 1,123 | 37,800 |
| 2018/09/07 | 1,127 | 1,128 | 1,111 | 1,118 | 29,400 |
| 2018/09/06 | 1,140 | 1,143 | 1,126 | 1,131 | 41,800 |
| 2018/09/05 | 1,152 | 1,155 | 1,141 | 1,146 | 24,700 |
| 2018/09/04 | 1,168 | 1,168 | 1,145 | 1,151 | 30,800 |
| 2018/09/03 | 1,199 | 1,199 | 1,158 | 1,168 | 56,100 |
| 2018/08/31 | 1,158 | 1,198 | 1,157 | 1,183 | 93,600 |
| 2018/08/30 | 1,161 | 1,170 | 1,142 | 1,167 | 87,700 |
| 2018/08/29 | 1,120 | 1,171 | 1,120 | 1,155 | 100,500 |
| 2018/08/28 | 1,141 | 1,144 | 1,106 | 1,109 | 124,400 |
| 2018/08/27 | 1,097 | 1,163 | 1,090 | 1,152 | 71,000 |
| 2018/08/24 | 1,106 | 1,106 | 1,082 | 1,088 | 39,200 |
| 2018/08/23 | 1,078 | 1,099 | 1,073 | 1,091 | 53,200 |
| 2018/08/22 | 1,078 | 1,084 | 1,062 | 1,081 | 37,500 |
| 2018/08/21 | 1,074 | 1,085 | 1,055 | 1,080 | 54,800 |
| 2018/08/20 | 1,060 | 1,083 | 1,052 | 1,074 | 56,200 |
| 2018/08/17 | 1,077 | 1,081 | 1,060 | 1,061 | 86,000 |
| 2018/08/16 | 1,075 | 1,086 | 1,062 | 1,081 | 72,700 |
| 2018/08/15 | 1,075 | 1,095 | 1,075 | 1,091 | 87,300 |
| 2018/08/14 | 1,082 | 1,097 | 1,076 | 1,082 | 76,700 |
| 2018/08/13 | 1,128 | 1,128 | 1,089 | 1,092 | 51,000 |
| 2018/08/10 | 1,125 | 1,138 | 1,119 | 1,128 | 45,200 |
| 2018/08/09 | 1,134 | 1,134 | 1,119 | 1,129 | 30,900 |
| 2018/08/08 | 1,121 | 1,140 | 1,109 | 1,127 | 71,200 |
| 2018/08/07 | 1,080 | 1,097 | 1,072 | 1,097 | 28,500 |
| 2018/08/06 | 1,083 | 1,088 | 1,075 | 1,075 | 40,500 |
| 2018/08/03 | 1,106 | 1,107 | 1,080 | 1,084 | 45,700 |
| 2018/08/02 | 1,127 | 1,132 | 1,108 | 1,110 | 30,800 |
| 2018/08/01 | 1,128 | 1,138 | 1,122 | 1,127 | 28,200 |
| 2018/07/31 | 1,139 | 1,147 | 1,132 | 1,132 | 38,600 |
| 2018/07/30 | 1,162 | 1,169 | 1,139 | 1,151 | 58,000 |
| 2018/07/27 | 1,175 | 1,175 | 1,160 | 1,162 | 32,800 |
| 2018/07/26 | 1,167 | 1,170 | 1,154 | 1,164 | 36,100 |
| 2018/07/25 | 1,150 | 1,169 | 1,147 | 1,155 | 63,400 |
| 2018/07/24 | 1,125 | 1,146 | 1,121 | 1,142 | 54,700 |
| 2018/07/23 | 1,106 | 1,124 | 1,099 | 1,121 | 53,200 |
| 2018/07/20 | 1,113 | 1,124 | 1,102 | 1,106 | 50,100 |
| 2018/07/19 | 1,136 | 1,144 | 1,113 | 1,113 | 45,800 |
| 2018/07/18 | 1,144 | 1,145 | 1,130 | 1,135 | 32,000 |
| 2018/07/17 | 1,130 | 1,144 | 1,125 | 1,133 | 52,300 |
| 2018/07/13 | 1,127 | 1,140 | 1,088 | 1,113 | 152,900 |
| 2018/07/12 | 1,074 | 1,124 | 1,071 | 1,118 | 125,100 |
| 2018/07/11 | 1,079 | 1,095 | 1,063 | 1,066 | 112,300 |
| 2018/07/10 | 1,055 | 1,128 | 1,055 | 1,088 | 201,600 |
| 2018/07/09 | 1,040 | 1,056 | 1,030 | 1,052 | 116,200 |
| 2018/07/06 | 1,024 | 1,038 | 1,016 | 1,035 | 56,400 |
| 2018/07/05 | 1,065 | 1,065 | 1,013 | 1,015 | 72,800 |
| 2018/07/04 | 1,065 | 1,072 | 1,061 | 1,066 | 35,700 |
| 2018/07/03 | 1,085 | 1,091 | 1,058 | 1,066 | 37,800 |
| 2018/07/02 | 1,092 | 1,111 | 1,076 | 1,078 | 52,600 |
| 2018/06/29 | 1,091 | 1,097 | 1,078 | 1,097 | 26,200 |
| 2018/06/28 | 1,096 | 1,096 | 1,073 | 1,093 | 60,200 |
| 2018/06/27 | 1,075 | 1,100 | 1,075 | 1,098 | 42,200 |
| 2018/06/26 | 1,072 | 1,081 | 1,062 | 1,075 | 54,900 |
| 2018/06/25 | 1,104 | 1,106 | 1,076 | 1,082 | 46,800 |
| 2018/06/22 | 1,103 | 1,110 | 1,097 | 1,102 | 37,800 |
| 2018/06/21 | 1,108 | 1,119 | 1,103 | 1,103 | 39,800 |
| 2018/06/20 | 1,107 | 1,108 | 1,081 | 1,107 | 85,900 |
| 2018/06/19 | 1,130 | 1,136 | 1,105 | 1,105 | 65,000 |
| 2018/06/18 | 1,148 | 1,151 | 1,126 | 1,142 | 84,700 |
| 2018/06/15 | 1,163 | 1,163 | 1,148 | 1,148 | 60,200 |
| 2018/06/14 | 1,165 | 1,165 | 1,148 | 1,160 | 52,800 |
| 2018/06/13 | 1,160 | 1,167 | 1,156 | 1,166 | 30,000 |
| 2018/06/12 | 1,165 | 1,165 | 1,149 | 1,161 | 56,300 |
| 2018/06/11 | 1,166 | 1,175 | 1,157 | 1,160 | 39,500 |
| 2018/06/08 | 1,140 | 1,164 | 1,140 | 1,163 | 70,100 |
| 2018/06/07 | 1,145 | 1,148 | 1,136 | 1,142 | 63,100 |
| 2018/06/06 | 1,144 | 1,155 | 1,132 | 1,140 | 95,700 |
| 2018/06/05 | 1,165 | 1,165 | 1,144 | 1,145 | 70,500 |
| 2018/06/04 | 1,150 | 1,168 | 1,150 | 1,153 | 53,000 |
| 2018/06/01 | 1,151 | 1,164 | 1,140 | 1,141 | 94,200 |
| 2018/05/31 | 1,181 | 1,186 | 1,164 | 1,169 | 76,700 |
| 2018/05/30 | 1,163 | 1,184 | 1,138 | 1,178 | 197,000 |
| 2018/05/29 | 1,180 | 1,194 | 1,152 | 1,185 | 346,100 |
| 2018/05/28 | 1,283 | 1,288 | 1,217 | 1,225 | 587,700 |
| 2018/05/25 | 1,290 | 1,293 | 1,280 | 1,288 | 194,100 |
| 2018/05/24 | 1,301 | 1,303 | 1,277 | 1,295 | 184,600 |
| 2018/05/23 | 1,299 | 1,305 | 1,291 | 1,305 | 93,800 |
| 2018/05/22 | 1,314 | 1,314 | 1,293 | 1,302 | 135,100 |
| 2018/05/21 | 1,300 | 1,309 | 1,298 | 1,306 | 72,400 |
| 2018/05/18 | 1,302 | 1,303 | 1,293 | 1,298 | 90,100 |
| 2018/05/17 | 1,305 | 1,308 | 1,298 | 1,299 | 74,500 |
| 2018/05/16 | 1,299 | 1,314 | 1,296 | 1,302 | 107,300 |
| 2018/05/15 | 1,296 | 1,303 | 1,292 | 1,299 | 65,100 |
| 2018/05/14 | 1,286 | 1,295 | 1,286 | 1,294 | 62,200 |
| 2018/05/11 | 1,306 | 1,307 | 1,277 | 1,286 | 162,600 |
| 2018/05/10 | 1,312 | 1,312 | 1,295 | 1,308 | 85,800 |
| 2018/05/09 | 1,324 | 1,329 | 1,302 | 1,313 | 133,500 |
| 2018/05/08 | 1,294 | 1,318 | 1,291 | 1,317 | 133,400 |
| 2018/05/07 | 1,290 | 1,292 | 1,267 | 1,287 | 124,000 |
| 2018/05/02 | 1,245 | 1,267 | 1,245 | 1,264 | 104,500 |
| 2018/05/01 | 1,245 | 1,245 | 1,229 | 1,243 | 67,200 |
| 2018/04/27 | 1,250 | 1,254 | 1,222 | 1,230 | 114,100 |
| 2018/04/26 | 1,235 | 1,248 | 1,216 | 1,248 | 146,500 |
| 2018/04/25 | 1,208 | 1,231 | 1,201 | 1,226 | 145,600 |
| 2018/04/24 | 1,190 | 1,210 | 1,187 | 1,210 | 80,400 |
| 2018/04/23 | 1,180 | 1,188 | 1,168 | 1,188 | 101,500 |
| 2018/04/20 | 1,172 | 1,183 | 1,170 | 1,180 | 100,100 |
| 2018/04/19 | 1,158 | 1,171 | 1,153 | 1,167 | 70,700 |
| 2018/04/18 | 1,143 | 1,163 | 1,143 | 1,161 | 67,700 |
| 2018/04/17 | 1,153 | 1,155 | 1,127 | 1,142 | 100,200 |
| 2018/04/16 | 1,145 | 1,149 | 1,137 | 1,149 | 122,600 |
| 2018/04/13 | 1,123 | 1,140 | 1,111 | 1,138 | 114,100 |
| 2018/04/12 | 1,156 | 1,160 | 1,109 | 1,115 | 249,400 |
| 2018/04/11 | 1,270 | 1,270 | 1,157 | 1,161 | 425,800 |
| 2018/04/10 | 1,272 | 1,292 | 1,201 | 1,278 | 256,300 |
| 2018/04/09 | 1,245 | 1,263 | 1,232 | 1,262 | 127,700 |
| 2018/04/06 | 1,259 | 1,266 | 1,243 | 1,259 | 83,800 |
| 2018/04/05 | 1,267 | 1,267 | 1,248 | 1,261 | 53,700 |
| 2018/04/04 | 1,253 | 1,261 | 1,240 | 1,252 | 59,800 |
| 2018/04/03 | 1,243 | 1,244 | 1,220 | 1,240 | 92,700 |
| 2018/04/02 | 1,271 | 1,271 | 1,245 | 1,256 | 79,300 |
| 2018/03/30 | 1,235 | 1,259 | 1,230 | 1,245 | 86,000 |
| 2018/03/29 | 1,242 | 1,252 | 1,220 | 1,230 | 78,200 |
| 2018/03/28 | 1,222 | 1,241 | 1,220 | 1,237 | 57,000 |
| 2018/03/27 | 1,235 | 1,250 | 1,227 | 1,245 | 45,400 |
| 2018/03/26 | 1,201 | 1,217 | 1,179 | 1,217 | 81,900 |
| 2018/03/23 | 1,252 | 1,266 | 1,211 | 1,220 | 103,700 |
| 2018/03/22 | 1,300 | 1,312 | 1,290 | 1,312 | 82,700 |
| 2018/03/20 | 1,255 | 1,290 | 1,248 | 1,288 | 69,100 |
| 2018/03/19 | 1,320 | 1,333 | 1,273 | 1,280 | 99,500 |
| 2018/03/16 | 1,325 | 1,340 | 1,290 | 1,324 | 162,300 |
| 2018/03/15 | 1,368 | 1,368 | 1,342 | 1,355 | 57,800 |
| 2018/03/14 | 1,369 | 1,374 | 1,357 | 1,373 | 32,900 |
| 2018/03/13 | 1,349 | 1,385 | 1,341 | 1,375 | 98,300 |
| 2018/03/12 | 1,367 | 1,374 | 1,331 | 1,350 | 85,600 |
| 2018/03/09 | 1,351 | 1,386 | 1,351 | 1,358 | 85,800 |
| 2018/03/08 | 1,382 | 1,388 | 1,342 | 1,348 | 75,800 |
| 2018/03/07 | 1,366 | 1,384 | 1,349 | 1,378 | 49,300 |
| 2018/03/06 | 1,380 | 1,405 | 1,366 | 1,375 | 75,600 |
| 2018/03/05 | 1,400 | 1,405 | 1,347 | 1,359 | 118,800 |
| 2018/03/02 | 1,400 | 1,423 | 1,399 | 1,412 | 61,700 |
| 2018/03/01 | 1,441 | 1,449 | 1,432 | 1,437 | 48,800 |
| 2018/02/28 | 1,487 | 1,497 | 1,465 | 1,470 | 43,200 |
| 2018/02/27 | 1,500 | 1,501 | 1,473 | 1,500 | 56,000 |
| 2018/02/26 | 1,510 | 1,515 | 1,485 | 1,494 | 41,000 |
| 2018/02/23 | 1,483 | 1,495 | 1,460 | 1,493 | 34,900 |
| 2018/02/22 | 1,493 | 1,493 | 1,468 | 1,471 | 42,900 |
| 2018/02/21 | 1,488 | 1,505 | 1,475 | 1,493 | 47,600 |
| 2018/02/20 | 1,499 | 1,509 | 1,485 | 1,499 | 87,500 |
| 2018/02/19 | 1,501 | 1,529 | 1,487 | 1,500 | 95,700 |
| 2018/02/16 | 1,433 | 1,486 | 1,432 | 1,483 | 106,000 |
| 2018/02/15 | 1,400 | 1,445 | 1,396 | 1,427 | 88,200 |
| 2018/02/14 | 1,395 | 1,423 | 1,353 | 1,390 | 100,400 |
| 2018/02/13 | 1,425 | 1,437 | 1,393 | 1,399 | 116,700 |
| 2018/02/09 | 1,362 | 1,420 | 1,339 | 1,413 | 194,700 |
| 2018/02/08 | 1,477 | 1,490 | 1,454 | 1,480 | 81,800 |
| 2018/02/07 | 1,534 | 1,553 | 1,457 | 1,467 | 117,900 |
| 2018/02/06 | 1,422 | 1,522 | 1,415 | 1,477 | 213,400 |
| 2018/02/05 | 1,607 | 1,624 | 1,581 | 1,599 | 111,400 |
| 2018/02/02 | 1,650 | 1,663 | 1,615 | 1,641 | 75,100 |
| 2018/02/01 | 1,640 | 1,708 | 1,640 | 1,650 | 194,200 |
| 2018/01/31 | 1,617 | 1,653 | 1,615 | 1,627 | 110,800 |
| 2018/01/30 | 1,644 | 1,657 | 1,615 | 1,624 | 224,700 |
| 2018/01/29 | 1,660 | 1,682 | 1,644 | 1,652 | 104,400 |
| 2018/01/26 | 1,694 | 1,703 | 1,660 | 1,660 | 80,100 |
| 2018/01/25 | 1,675 | 1,700 | 1,661 | 1,670 | 101,800 |
| 2018/01/24 | 1,701 | 1,729 | 1,677 | 1,683 | 133,200 |
| 2018/01/23 | 1,650 | 1,684 | 1,644 | 1,683 | 119,700 |
| 2018/01/22 | 1,598 | 1,645 | 1,588 | 1,644 | 114,000 |
| 2018/01/19 | 1,560 | 1,612 | 1,560 | 1,591 | 76,100 |
| 2018/01/18 | 1,584 | 1,597 | 1,552 | 1,557 | 81,300 |
| 2018/01/17 | 1,611 | 1,623 | 1,574 | 1,586 | 116,800 |
| 2018/01/16 | 1,635 | 1,635 | 1,596 | 1,626 | 100,500 |
| 2018/01/15 | 1,638 | 1,652 | 1,616 | 1,642 | 110,700 |
| 2018/01/12 | 1,626 | 1,671 | 1,585 | 1,633 | 319,600 |
| 2018/01/11 | 1,450 | 1,600 | 1,450 | 1,598 | 322,100 |
| 2018/01/10 | 1,482 | 1,491 | 1,427 | 1,441 | 182,000 |
| 2018/01/09 | 1,483 | 1,495 | 1,457 | 1,487 | 112,200 |
| 2018/01/05 | 1,506 | 1,510 | 1,483 | 1,483 | 54,900 |
| 2018/01/04 | 1,507 | 1,510 | 1,467 | 1,499 | 84,700 |