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 |
---|---|---|---|---|---|
2019/12/30 | 609 | 609 | 601 | 602 | 39,000 |
2019/12/27 | 594 | 612 | 594 | 610 | 79,500 |
2019/12/26 | 593 | 595 | 590 | 594 | 93,300 |
2019/12/25 | 601 | 603 | 594 | 598 | 121,700 |
2019/12/24 | 608 | 609 | 604 | 604 | 47,800 |
2019/12/23 | 619 | 619 | 610 | 610 | 55,200 |
2019/12/20 | 622 | 623 | 618 | 619 | 45,200 |
2019/12/19 | 632 | 632 | 625 | 625 | 48,500 |
2019/12/18 | 632 | 635 | 631 | 632 | 60,900 |
2019/12/17 | 630 | 637 | 630 | 637 | 45,500 |
2019/12/16 | 637 | 640 | 632 | 632 | 46,300 |
2019/12/13 | 642 | 646 | 637 | 637 | 60,200 |
2019/12/12 | 643 | 646 | 635 | 635 | 53,600 |
2019/12/11 | 650 | 654 | 643 | 643 | 73,600 |
2019/12/10 | 659 | 660 | 656 | 656 | 41,400 |
2019/12/09 | 665 | 667 | 659 | 661 | 51,600 |
2019/12/06 | 658 | 666 | 658 | 661 | 39,100 |
2019/12/05 | 655 | 663 | 655 | 658 | 47,500 |
2019/12/04 | 660 | 660 | 649 | 654 | 97,400 |
2019/12/03 | 671 | 671 | 663 | 663 | 72,600 |
2019/12/02 | 672 | 676 | 671 | 673 | 60,400 |
2019/11/29 | 675 | 690 | 675 | 675 | 102,100 |
2019/11/28 | 691 | 700 | 672 | 672 | 388,000 |
2019/11/27 | 701 | 711 | 699 | 706 | 488,200 |
2019/11/26 | 711 | 713 | 704 | 704 | 200,400 |
2019/11/25 | 712 | 714 | 711 | 714 | 80,100 |
2019/11/22 | 711 | 713 | 710 | 712 | 59,200 |
2019/11/21 | 709 | 712 | 705 | 711 | 53,900 |
2019/11/20 | 712 | 713 | 703 | 708 | 90,100 |
2019/11/19 | 718 | 718 | 713 | 714 | 56,200 |
2019/11/18 | 707 | 719 | 706 | 718 | 108,700 |
2019/11/15 | 703 | 706 | 701 | 703 | 62,200 |
2019/11/14 | 717 | 717 | 700 | 702 | 82,900 |
2019/11/13 | 712 | 717 | 707 | 715 | 77,000 |
2019/11/12 | 693 | 710 | 693 | 708 | 115,300 |
2019/11/11 | 702 | 702 | 686 | 691 | 179,500 |
2019/11/08 | 721 | 721 | 696 | 699 | 263,300 |
2019/11/07 | 730 | 739 | 717 | 718 | 240,200 |
2019/11/06 | 720 | 730 | 717 | 730 | 138,900 |
2019/11/05 | 720 | 722 | 710 | 714 | 167,500 |
2019/11/01 | 706 | 708 | 700 | 708 | 127,800 |
2019/10/31 | 690 | 707 | 690 | 705 | 140,900 |
2019/10/30 | 675 | 688 | 674 | 687 | 145,200 |
2019/10/29 | 674 | 677 | 668 | 673 | 158,500 |
2019/10/28 | 675 | 677 | 665 | 670 | 104,500 |
2019/10/25 | 672 | 672 | 666 | 670 | 91,600 |
2019/10/24 | 662 | 669 | 656 | 668 | 119,400 |
2019/10/23 | 649 | 657 | 647 | 657 | 97,900 |
2019/10/21 | 642 | 649 | 640 | 641 | 87,300 |
2019/10/18 | 641 | 645 | 638 | 638 | 53,600 |
2019/10/17 | 638 | 640 | 638 | 639 | 30,600 |
2019/10/16 | 644 | 644 | 637 | 638 | 55,000 |
2019/10/15 | 641 | 647 | 637 | 639 | 79,700 |
2019/10/11 | 641 | 642 | 634 | 638 | 69,600 |
2019/10/10 | 650 | 652 | 636 | 640 | 106,500 |
2019/10/09 | 640 | 647 | 637 | 647 | 50,200 |
2019/10/08 | 642 | 652 | 641 | 641 | 81,200 |
2019/10/07 | 635 | 644 | 635 | 642 | 64,900 |
2019/10/04 | 633 | 634 | 627 | 633 | 54,500 |
2019/10/03 | 631 | 633 | 623 | 633 | 74,900 |
2019/10/02 | 633 | 633 | 627 | 633 | 52,800 |
2019/10/01 | 630 | 636 | 628 | 633 | 80,800 |
2019/09/30 | 638 | 639 | 620 | 620 | 95,400 |
2019/09/27 | 627 | 630 | 618 | 630 | 77,100 |
2019/09/26 | 613 | 623 | 613 | 622 | 93,400 |
2019/09/25 | 606 | 612 | 602 | 611 | 59,300 |
2019/09/24 | 599 | 610 | 599 | 604 | 62,100 |
2019/09/20 | 595 | 603 | 592 | 601 | 77,900 |
2019/09/19 | 589 | 596 | 586 | 595 | 72,100 |
2019/09/18 | 599 | 599 | 585 | 585 | 123,800 |
2019/09/17 | 602 | 608 | 595 | 604 | 89,200 |
2019/09/13 | 611 | 612 | 603 | 608 | 84,000 |
2019/09/12 | 604 | 612 | 601 | 610 | 98,600 |
2019/09/11 | 593 | 603 | 592 | 600 | 84,700 |
2019/09/10 | 584 | 593 | 578 | 593 | 69,600 |
2019/09/09 | 578 | 584 | 574 | 584 | 60,500 |
2019/09/06 | 577 | 578 | 571 | 575 | 67,700 |
2019/09/05 | 591 | 594 | 573 | 577 | 138,000 |
2019/09/04 | 594 | 597 | 587 | 587 | 46,100 |
2019/09/03 | 596 | 602 | 595 | 599 | 51,800 |
2019/09/02 | 593 | 599 | 593 | 596 | 46,900 |
2019/08/30 | 591 | 595 | 587 | 593 | 52,600 |
2019/08/29 | 589 | 594 | 581 | 589 | 28,800 |
2019/08/28 | 594 | 598 | 587 | 588 | 38,600 |
2019/08/27 | 600 | 602 | 593 | 594 | 28,500 |
2019/08/26 | 590 | 597 | 590 | 595 | 44,800 |
2019/08/23 | 598 | 605 | 597 | 603 | 26,300 |
2019/08/22 | 603 | 608 | 595 | 600 | 34,000 |
2019/08/21 | 605 | 605 | 593 | 602 | 45,500 |
2019/08/20 | 597 | 609 | 597 | 608 | 64,200 |
2019/08/19 | 587 | 599 | 586 | 596 | 65,100 |
2019/08/16 | 585 | 591 | 580 | 583 | 22,500 |
2019/08/15 | 580 | 588 | 572 | 588 | 47,400 |
2019/08/14 | 594 | 596 | 586 | 596 | 40,500 |
2019/08/13 | 590 | 593 | 583 | 589 | 39,700 |
2019/08/09 | 599 | 599 | 592 | 594 | 34,900 |
2019/08/08 | 588 | 600 | 585 | 591 | 46,200 |
2019/08/07 | 587 | 604 | 583 | 588 | 76,100 |
2019/08/06 | 555 | 586 | 548 | 584 | 146,200 |
2019/08/05 | 599 | 599 | 572 | 579 | 114,200 |
2019/08/02 | 611 | 611 | 599 | 604 | 119,800 |
2019/08/01 | 617 | 620 | 614 | 617 | 37,500 |
2019/07/31 | 625 | 625 | 608 | 614 | 108,300 |
2019/07/30 | 625 | 631 | 622 | 629 | 56,800 |
2019/07/29 | 626 | 628 | 623 | 625 | 43,300 |
2019/07/26 | 630 | 630 | 625 | 625 | 68,900 |
2019/07/25 | 631 | 635 | 629 | 634 | 38,600 |
2019/07/24 | 637 | 638 | 630 | 631 | 70,600 |
2019/07/23 | 639 | 645 | 637 | 637 | 58,800 |
2019/07/22 | 637 | 644 | 637 | 642 | 34,900 |
2019/07/19 | 628 | 644 | 627 | 636 | 55,700 |
2019/07/18 | 639 | 640 | 627 | 627 | 78,300 |
2019/07/17 | 634 | 640 | 628 | 640 | 105,100 |
2019/07/16 | 643 | 643 | 631 | 634 | 141,000 |
2019/07/12 | 646 | 662 | 646 | 647 | 171,900 |
2019/07/11 | 656 | 658 | 637 | 649 | 343,000 |
2019/07/10 | 681 | 682 | 659 | 662 | 453,000 |
2019/07/09 | 803 | 807 | 656 | 686 | 514,900 |
2019/07/08 | 813 | 816 | 801 | 803 | 24,300 |
2019/07/05 | 810 | 813 | 800 | 809 | 57,900 |
2019/07/04 | 802 | 810 | 802 | 809 | 52,800 |
2019/07/03 | 797 | 800 | 794 | 799 | 25,500 |
2019/07/02 | 798 | 805 | 790 | 797 | 41,000 |
2019/07/01 | 794 | 805 | 789 | 798 | 97,500 |
2019/06/28 | 772 | 781 | 765 | 779 | 30,800 |
2019/06/27 | 759 | 775 | 759 | 773 | 41,600 |
2019/06/26 | 753 | 763 | 750 | 759 | 36,600 |
2019/06/25 | 754 | 768 | 749 | 753 | 79,400 |
2019/06/24 | 754 | 756 | 739 | 755 | 66,800 |
2019/06/21 | 755 | 759 | 751 | 754 | 32,200 |
2019/06/20 | 763 | 764 | 750 | 754 | 37,400 |
2019/06/19 | 757 | 764 | 753 | 760 | 36,200 |
2019/06/18 | 768 | 770 | 746 | 746 | 73,400 |
2019/06/17 | 774 | 778 | 766 | 775 | 38,400 |
2019/06/14 | 770 | 781 | 767 | 775 | 46,100 |
2019/06/13 | 776 | 776 | 760 | 764 | 33,400 |
2019/06/12 | 781 | 783 | 771 | 777 | 52,200 |
2019/06/11 | 779 | 784 | 773 | 783 | 45,700 |
2019/06/10 | 772 | 779 | 765 | 777 | 53,600 |
2019/06/07 | 754 | 768 | 749 | 766 | 65,300 |
2019/06/06 | 762 | 765 | 752 | 754 | 32,100 |
2019/06/05 | 755 | 771 | 755 | 765 | 91,900 |
2019/06/04 | 733 | 761 | 732 | 746 | 128,900 |
2019/06/03 | 753 | 755 | 734 | 737 | 135,700 |
2019/05/31 | 761 | 774 | 761 | 765 | 82,400 |
2019/05/30 | 772 | 777 | 762 | 775 | 155,200 |
2019/05/29 | 783 | 789 | 767 | 772 | 606,100 |
2019/05/28 | 854 | 856 | 821 | 821 | 574,600 |
2019/05/27 | 866 | 868 | 851 | 856 | 246,600 |
2019/05/24 | 849 | 868 | 848 | 864 | 256,800 |
2019/05/23 | 851 | 863 | 850 | 850 | 152,100 |
2019/05/22 | 857 | 857 | 849 | 850 | 83,600 |
2019/05/21 | 861 | 861 | 847 | 849 | 188,100 |
2019/05/20 | 885 | 895 | 865 | 867 | 191,400 |
2019/05/17 | 889 | 889 | 878 | 884 | 129,500 |
2019/05/16 | 890 | 894 | 879 | 889 | 131,400 |
2019/05/15 | 903 | 903 | 881 | 889 | 122,800 |
2019/05/14 | 857 | 886 | 854 | 884 | 132,400 |
2019/05/13 | 905 | 905 | 885 | 887 | 109,000 |
2019/05/10 | 904 | 909 | 899 | 902 | 102,900 |
2019/05/09 | 913 | 913 | 902 | 907 | 118,400 |
2019/05/08 | 920 | 920 | 909 | 915 | 159,500 |
2019/05/07 | 928 | 929 | 920 | 924 | 83,800 |
2019/04/26 | 930 | 930 | 921 | 928 | 86,500 |
2019/04/25 | 930 | 934 | 923 | 930 | 111,200 |
2019/04/24 | 930 | 940 | 927 | 930 | 127,800 |
2019/04/23 | 924 | 928 | 914 | 928 | 50,400 |
2019/04/22 | 923 | 926 | 916 | 923 | 48,800 |
2019/04/19 | 913 | 923 | 913 | 917 | 38,300 |
2019/04/18 | 915 | 919 | 907 | 911 | 63,000 |
2019/04/17 | 913 | 915 | 898 | 914 | 65,600 |
2019/04/16 | 903 | 922 | 901 | 907 | 72,800 |
2019/04/15 | 897 | 903 | 897 | 903 | 65,900 |
2019/04/12 | 902 | 904 | 892 | 892 | 70,200 |
2019/04/11 | 899 | 904 | 891 | 897 | 75,300 |
2019/04/10 | 896 | 910 | 879 | 899 | 150,500 |
2019/04/09 | 917 | 929 | 900 | 903 | 130,600 |
2019/04/08 | 908 | 926 | 908 | 911 | 130,400 |
2019/04/05 | 890 | 911 | 888 | 908 | 132,600 |
2019/04/04 | 857 | 889 | 857 | 886 | 123,100 |
2019/04/03 | 850 | 869 | 846 | 856 | 91,700 |
2019/04/02 | 837 | 856 | 837 | 844 | 85,100 |
2019/04/01 | 825 | 844 | 819 | 837 | 95,900 |
2019/03/29 | 819 | 825 | 802 | 816 | 56,200 |
2019/03/28 | 808 | 818 | 796 | 818 | 74,900 |
2019/03/27 | 806 | 814 | 803 | 810 | 63,200 |
2019/03/26 | 785 | 805 | 782 | 804 | 71,400 |
2019/03/25 | 777 | 782 | 762 | 782 | 53,100 |
2019/03/22 | 780 | 782 | 772 | 776 | 32,200 |
2019/03/20 | 775 | 787 | 773 | 776 | 44,000 |
2019/03/19 | 782 | 782 | 768 | 773 | 41,100 |
2019/03/18 | 773 | 781 | 763 | 774 | 68,500 |
2019/03/15 | 782 | 789 | 772 | 773 | 60,300 |
2019/03/14 | 800 | 800 | 777 | 781 | 31,000 |
2019/03/13 | 797 | 802 | 786 | 789 | 21,800 |
2019/03/12 | 802 | 811 | 793 | 798 | 43,000 |
2019/03/11 | 781 | 787 | 773 | 787 | 23,900 |
2019/03/08 | 785 | 790 | 773 | 780 | 66,200 |
2019/03/07 | 806 | 815 | 797 | 802 | 55,400 |
2019/03/06 | 836 | 836 | 813 | 816 | 70,400 |
2019/03/05 | 847 | 847 | 834 | 837 | 40,800 |
2019/03/04 | 845 | 849 | 841 | 847 | 31,200 |
2019/03/01 | 839 | 851 | 834 | 840 | 70,500 |
2019/02/28 | 817 | 845 | 806 | 833 | 130,700 |
2019/02/27 | 792 | 814 | 791 | 809 | 90,200 |
2019/02/26 | 775 | 788 | 770 | 785 | 66,300 |
2019/02/25 | 755 | 777 | 751 | 769 | 76,900 |
2019/02/22 | 744 | 750 | 734 | 748 | 61,100 |
2019/02/21 | 741 | 750 | 739 | 742 | 49,100 |
2019/02/20 | 736 | 743 | 734 | 736 | 55,500 |
2019/02/19 | 729 | 737 | 726 | 732 | 61,000 |
2019/02/18 | 730 | 739 | 721 | 733 | 93,600 |
2019/02/15 | 752 | 752 | 719 | 720 | 153,100 |
2019/02/14 | 749 | 762 | 748 | 757 | 65,000 |
2019/02/13 | 745 | 750 | 741 | 747 | 37,600 |
2019/02/12 | 746 | 753 | 739 | 745 | 90,800 |
2019/02/08 | 752 | 753 | 743 | 743 | 50,700 |
2019/02/07 | 760 | 763 | 751 | 759 | 31,300 |
2019/02/06 | 756 | 768 | 755 | 760 | 34,100 |
2019/02/05 | 769 | 769 | 756 | 758 | 54,800 |
2019/02/04 | 763 | 773 | 755 | 769 | 56,600 |
2019/02/01 | 746 | 758 | 745 | 758 | 44,000 |
2019/01/31 | 750 | 756 | 744 | 746 | 54,000 |
2019/01/30 | 759 | 759 | 741 | 743 | 95,300 |
2019/01/29 | 760 | 762 | 745 | 754 | 53,500 |
2019/01/28 | 757 | 760 | 751 | 757 | 48,300 |
2019/01/25 | 751 | 759 | 751 | 756 | 44,800 |
2019/01/24 | 746 | 753 | 743 | 750 | 33,900 |
2019/01/23 | 750 | 750 | 741 | 745 | 34,100 |
2019/01/22 | 753 | 765 | 748 | 751 | 61,800 |
2019/01/21 | 755 | 755 | 744 | 750 | 68,700 |
2019/01/18 | 741 | 749 | 738 | 742 | 88,700 |
2019/01/17 | 737 | 742 | 733 | 737 | 42,000 |
2019/01/16 | 750 | 758 | 733 | 735 | 63,200 |
2019/01/15 | 720 | 760 | 720 | 750 | 110,200 |
2019/01/11 | 729 | 732 | 715 | 715 | 105,300 |
2019/01/10 | 746 | 747 | 723 | 724 | 92,100 |
2019/01/09 | 758 | 769 | 741 | 741 | 76,100 |
2019/01/08 | 769 | 771 | 751 | 757 | 56,600 |
2019/01/07 | 751 | 774 | 747 | 760 | 107,400 |
2019/01/04 | 700 | 732 | 700 | 731 | 112,100 |