ファーストブラザーズ(3454)の株価時系列情報
ファーストブラザーズ(3454)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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,725 | 1,755 | 1,720 | 1,742 | 24,900 |
| 2016/12/29 | 1,748 | 1,748 | 1,724 | 1,736 | 35,900 |
| 2016/12/28 | 1,725 | 1,768 | 1,718 | 1,766 | 37,700 |
| 2016/12/27 | 1,744 | 1,746 | 1,727 | 1,737 | 55,900 |
| 2016/12/26 | 1,757 | 1,759 | 1,728 | 1,734 | 41,600 |
| 2016/12/22 | 1,798 | 1,798 | 1,726 | 1,738 | 66,500 |
| 2016/12/21 | 1,806 | 1,828 | 1,797 | 1,798 | 29,000 |
| 2016/12/20 | 1,781 | 1,795 | 1,781 | 1,788 | 32,700 |
| 2016/12/19 | 1,808 | 1,818 | 1,781 | 1,781 | 41,500 |
| 2016/12/16 | 1,815 | 1,830 | 1,782 | 1,792 | 35,300 |
| 2016/12/15 | 1,811 | 1,824 | 1,770 | 1,790 | 40,400 |
| 2016/12/14 | 1,791 | 1,834 | 1,791 | 1,800 | 46,300 |
| 2016/12/13 | 1,761 | 1,801 | 1,753 | 1,791 | 43,400 |
| 2016/12/12 | 1,789 | 1,798 | 1,751 | 1,771 | 36,800 |
| 2016/12/09 | 1,781 | 1,810 | 1,766 | 1,771 | 35,600 |
| 2016/12/08 | 1,787 | 1,790 | 1,761 | 1,781 | 50,700 |
| 2016/12/07 | 1,823 | 1,823 | 1,770 | 1,786 | 83,800 |
| 2016/12/06 | 1,910 | 1,910 | 1,824 | 1,830 | 73,100 |
| 2016/12/05 | 1,905 | 1,905 | 1,879 | 1,887 | 38,000 |
| 2016/12/02 | 1,878 | 1,951 | 1,878 | 1,922 | 98,800 |
| 2016/12/01 | 1,898 | 1,934 | 1,887 | 1,896 | 101,400 |
| 2016/11/30 | 1,899 | 1,943 | 1,877 | 1,888 | 120,700 |
| 2016/11/29 | 1,940 | 1,969 | 1,873 | 1,913 | 252,900 |
| 2016/11/28 | 1,875 | 1,992 | 1,873 | 1,958 | 156,200 |
| 2016/11/25 | 1,951 | 2,003 | 1,919 | 1,923 | 179,800 |
| 2016/11/24 | 2,020 | 2,030 | 1,929 | 1,939 | 209,700 |
| 2016/11/22 | 2,025 | 2,060 | 2,002 | 2,020 | 75,300 |
| 2016/11/21 | 2,067 | 2,136 | 2,031 | 2,068 | 99,900 |
| 2016/11/18 | 1,994 | 2,065 | 1,952 | 2,048 | 95,900 |
| 2016/11/17 | 1,900 | 1,995 | 1,877 | 1,970 | 89,400 |
| 2016/11/16 | 1,927 | 1,927 | 1,873 | 1,898 | 50,600 |
| 2016/11/15 | 1,935 | 1,947 | 1,880 | 1,900 | 55,500 |
| 2016/11/14 | 1,980 | 1,980 | 1,905 | 1,927 | 105,400 |
| 2016/11/11 | 1,874 | 1,967 | 1,874 | 1,940 | 273,900 |
| 2016/11/10 | 1,791 | 1,847 | 1,770 | 1,794 | 89,600 |
| 2016/11/09 | 1,799 | 1,823 | 1,647 | 1,711 | 136,500 |
| 2016/11/08 | 1,860 | 1,867 | 1,791 | 1,814 | 66,400 |
| 2016/11/07 | 1,897 | 1,897 | 1,846 | 1,878 | 53,400 |
| 2016/11/04 | 1,870 | 1,913 | 1,827 | 1,877 | 106,900 |
| 2016/11/02 | 1,880 | 1,885 | 1,785 | 1,815 | 109,900 |
| 2016/11/01 | 1,936 | 1,940 | 1,905 | 1,920 | 76,300 |
| 2016/10/31 | 1,900 | 1,930 | 1,851 | 1,896 | 95,300 |
| 2016/10/28 | 1,850 | 1,890 | 1,821 | 1,880 | 137,900 |
| 2016/10/27 | 1,750 | 1,824 | 1,737 | 1,811 | 97,600 |
| 2016/10/26 | 1,680 | 1,723 | 1,653 | 1,723 | 70,400 |
| 2016/10/25 | 1,678 | 1,680 | 1,627 | 1,664 | 54,400 |
| 2016/10/24 | 1,722 | 1,728 | 1,621 | 1,657 | 208,100 |
| 2016/10/21 | 1,743 | 1,815 | 1,730 | 1,750 | 184,000 |
| 2016/10/20 | 1,667 | 1,874 | 1,665 | 1,781 | 423,600 |
| 2016/10/19 | 1,558 | 1,638 | 1,540 | 1,616 | 169,900 |
| 2016/10/18 | 1,565 | 1,565 | 1,520 | 1,549 | 119,500 |
| 2016/10/17 | 1,540 | 1,570 | 1,492 | 1,530 | 269,200 |
| 2016/10/14 | 1,437 | 1,442 | 1,415 | 1,435 | 62,000 |
| 2016/10/13 | 1,435 | 1,459 | 1,428 | 1,459 | 66,600 |
| 2016/10/12 | 1,449 | 1,466 | 1,405 | 1,434 | 49,200 |
| 2016/10/11 | 1,479 | 1,493 | 1,437 | 1,454 | 64,900 |
| 2016/10/07 | 1,472 | 1,479 | 1,440 | 1,449 | 32,600 |
| 2016/10/06 | 1,460 | 1,475 | 1,440 | 1,462 | 44,700 |
| 2016/10/05 | 1,450 | 1,459 | 1,440 | 1,454 | 15,100 |
| 2016/10/04 | 1,449 | 1,460 | 1,440 | 1,453 | 28,200 |
| 2016/10/03 | 1,455 | 1,463 | 1,423 | 1,449 | 31,400 |
| 2016/09/30 | 1,449 | 1,474 | 1,438 | 1,454 | 14,900 |
| 2016/09/29 | 1,480 | 1,480 | 1,391 | 1,450 | 49,000 |
| 2016/09/28 | 1,480 | 1,490 | 1,467 | 1,480 | 20,600 |
| 2016/09/27 | 1,479 | 1,487 | 1,450 | 1,487 | 35,300 |
| 2016/09/26 | 1,479 | 1,482 | 1,470 | 1,475 | 34,200 |
| 2016/09/23 | 1,480 | 1,495 | 1,465 | 1,473 | 33,300 |
| 2016/09/21 | 1,479 | 1,490 | 1,448 | 1,483 | 21,500 |
| 2016/09/20 | 1,459 | 1,491 | 1,449 | 1,479 | 22,900 |
| 2016/09/16 | 1,466 | 1,467 | 1,455 | 1,457 | 5,100 |
| 2016/09/15 | 1,478 | 1,478 | 1,440 | 1,464 | 13,000 |
| 2016/09/14 | 1,490 | 1,495 | 1,465 | 1,478 | 15,600 |
| 2016/09/13 | 1,474 | 1,498 | 1,474 | 1,487 | 6,700 |
| 2016/09/12 | 1,490 | 1,508 | 1,466 | 1,474 | 23,900 |
| 2016/09/09 | 1,511 | 1,515 | 1,500 | 1,508 | 16,400 |
| 2016/09/08 | 1,490 | 1,513 | 1,482 | 1,493 | 49,100 |
| 2016/09/07 | 1,435 | 1,480 | 1,430 | 1,470 | 21,500 |
| 2016/09/06 | 1,416 | 1,460 | 1,416 | 1,459 | 28,700 |
| 2016/09/05 | 1,390 | 1,420 | 1,378 | 1,400 | 31,200 |
| 2016/09/02 | 1,388 | 1,388 | 1,371 | 1,372 | 9,600 |
| 2016/09/01 | 1,378 | 1,398 | 1,372 | 1,382 | 17,200 |
| 2016/08/31 | 1,385 | 1,385 | 1,374 | 1,381 | 11,700 |
| 2016/08/30 | 1,391 | 1,392 | 1,360 | 1,367 | 16,100 |
| 2016/08/29 | 1,375 | 1,393 | 1,366 | 1,387 | 25,000 |
| 2016/08/26 | 1,385 | 1,385 | 1,347 | 1,360 | 27,400 |
| 2016/08/25 | 1,338 | 1,393 | 1,338 | 1,393 | 35,700 |
| 2016/08/24 | 1,309 | 1,336 | 1,303 | 1,334 | 20,000 |
| 2016/08/23 | 1,310 | 1,316 | 1,303 | 1,316 | 6,300 |
| 2016/08/22 | 1,298 | 1,320 | 1,296 | 1,310 | 6,400 |
| 2016/08/19 | 1,317 | 1,317 | 1,294 | 1,298 | 3,000 |
| 2016/08/18 | 1,282 | 1,307 | 1,282 | 1,296 | 16,300 |
| 2016/08/17 | 1,300 | 1,309 | 1,288 | 1,297 | 6,400 |
| 2016/08/16 | 1,317 | 1,323 | 1,303 | 1,307 | 11,100 |
| 2016/08/15 | 1,301 | 1,320 | 1,301 | 1,315 | 5,700 |
| 2016/08/12 | 1,305 | 1,316 | 1,303 | 1,311 | 26,300 |
| 2016/08/10 | 1,300 | 1,315 | 1,299 | 1,303 | 8,300 |
| 2016/08/09 | 1,300 | 1,308 | 1,283 | 1,308 | 8,900 |
| 2016/08/08 | 1,300 | 1,322 | 1,280 | 1,293 | 31,600 |
| 2016/08/05 | 1,272 | 1,280 | 1,262 | 1,262 | 9,100 |
| 2016/08/04 | 1,250 | 1,284 | 1,245 | 1,276 | 20,800 |
| 2016/08/03 | 1,305 | 1,305 | 1,268 | 1,271 | 21,000 |
| 2016/08/02 | 1,314 | 1,322 | 1,306 | 1,318 | 16,200 |
| 2016/08/01 | 1,310 | 1,335 | 1,294 | 1,335 | 59,400 |
| 2016/07/29 | 1,257 | 1,300 | 1,216 | 1,280 | 25,800 |
| 2016/07/28 | 1,299 | 1,299 | 1,239 | 1,257 | 16,800 |
| 2016/07/27 | 1,280 | 1,301 | 1,275 | 1,289 | 13,300 |
| 2016/07/26 | 1,310 | 1,310 | 1,260 | 1,283 | 22,300 |
| 2016/07/25 | 1,319 | 1,339 | 1,290 | 1,312 | 65,300 |
| 2016/07/22 | 1,266 | 1,320 | 1,266 | 1,311 | 58,100 |
| 2016/07/21 | 1,253 | 1,285 | 1,248 | 1,273 | 27,300 |
| 2016/07/20 | 1,240 | 1,264 | 1,235 | 1,260 | 38,300 |
| 2016/07/19 | 1,221 | 1,243 | 1,221 | 1,236 | 13,800 |
| 2016/07/15 | 1,221 | 1,238 | 1,209 | 1,221 | 26,700 |
| 2016/07/14 | 1,230 | 1,235 | 1,217 | 1,227 | 26,200 |
| 2016/07/13 | 1,232 | 1,245 | 1,224 | 1,227 | 16,700 |
| 2016/07/12 | 1,210 | 1,248 | 1,200 | 1,220 | 34,800 |
| 2016/07/11 | 1,170 | 1,200 | 1,165 | 1,182 | 34,100 |
| 2016/07/08 | 1,151 | 1,165 | 1,123 | 1,159 | 19,800 |
| 2016/07/07 | 1,174 | 1,195 | 1,152 | 1,160 | 17,600 |
| 2016/07/06 | 1,190 | 1,204 | 1,165 | 1,198 | 21,000 |
| 2016/07/05 | 1,224 | 1,229 | 1,195 | 1,205 | 17,700 |
| 2016/07/04 | 1,211 | 1,242 | 1,211 | 1,222 | 20,900 |
| 2016/07/01 | 1,180 | 1,205 | 1,171 | 1,197 | 10,700 |
| 2016/06/30 | 1,182 | 1,182 | 1,165 | 1,171 | 21,400 |
| 2016/06/29 | 1,145 | 1,158 | 1,131 | 1,150 | 11,800 |
| 2016/06/28 | 1,100 | 1,121 | 1,071 | 1,100 | 23,900 |
| 2016/06/27 | 1,085 | 1,144 | 1,085 | 1,104 | 30,500 |
| 2016/06/24 | 1,220 | 1,220 | 1,030 | 1,091 | 60,800 |
| 2016/06/23 | 1,172 | 1,213 | 1,162 | 1,206 | 22,900 |
| 2016/06/22 | 1,205 | 1,205 | 1,170 | 1,197 | 12,700 |
| 2016/06/21 | 1,175 | 1,209 | 1,175 | 1,205 | 13,700 |
| 2016/06/20 | 1,156 | 1,188 | 1,156 | 1,187 | 21,200 |
| 2016/06/17 | 1,136 | 1,155 | 1,116 | 1,144 | 24,200 |
| 2016/06/16 | 1,164 | 1,173 | 1,100 | 1,111 | 61,800 |
| 2016/06/15 | 1,158 | 1,191 | 1,156 | 1,171 | 26,900 |
| 2016/06/14 | 1,206 | 1,206 | 1,156 | 1,171 | 71,300 |
| 2016/06/13 | 1,248 | 1,250 | 1,200 | 1,206 | 47,700 |
| 2016/06/10 | 1,270 | 1,270 | 1,238 | 1,242 | 21,700 |
| 2016/06/09 | 1,222 | 1,280 | 1,222 | 1,272 | 40,800 |
| 2016/06/08 | 1,222 | 1,234 | 1,218 | 1,219 | 12,400 |
| 2016/06/07 | 1,218 | 1,234 | 1,215 | 1,234 | 13,500 |
| 2016/06/06 | 1,232 | 1,233 | 1,205 | 1,217 | 24,900 |
| 2016/06/03 | 1,220 | 1,250 | 1,220 | 1,243 | 15,900 |
| 2016/06/02 | 1,259 | 1,270 | 1,222 | 1,228 | 27,800 |
| 2016/06/01 | 1,285 | 1,295 | 1,260 | 1,260 | 29,600 |
| 2016/05/31 | 1,255 | 1,292 | 1,245 | 1,280 | 40,800 |
| 2016/05/30 | 1,225 | 1,244 | 1,218 | 1,240 | 14,100 |
| 2016/05/27 | 1,212 | 1,224 | 1,206 | 1,209 | 19,000 |
| 2016/05/26 | 1,240 | 1,262 | 1,208 | 1,214 | 18,500 |
| 2016/05/25 | 1,240 | 1,255 | 1,235 | 1,238 | 28,800 |
| 2016/05/24 | 1,259 | 1,263 | 1,216 | 1,224 | 23,000 |
| 2016/05/23 | 1,235 | 1,253 | 1,218 | 1,250 | 20,200 |
| 2016/05/20 | 1,205 | 1,255 | 1,202 | 1,216 | 31,200 |
| 2016/05/19 | 1,174 | 1,214 | 1,172 | 1,205 | 23,000 |
| 2016/05/18 | 1,181 | 1,200 | 1,156 | 1,169 | 41,800 |
| 2016/05/17 | 1,194 | 1,218 | 1,180 | 1,190 | 39,800 |
| 2016/05/16 | 1,211 | 1,225 | 1,190 | 1,191 | 51,700 |
| 2016/05/13 | 1,251 | 1,252 | 1,208 | 1,216 | 51,400 |
| 2016/05/12 | 1,274 | 1,282 | 1,251 | 1,252 | 28,800 |
| 2016/05/11 | 1,286 | 1,309 | 1,279 | 1,295 | 32,800 |
| 2016/05/10 | 1,280 | 1,293 | 1,276 | 1,281 | 16,300 |
| 2016/05/09 | 1,251 | 1,301 | 1,251 | 1,285 | 28,900 |
| 2016/05/06 | 1,267 | 1,267 | 1,222 | 1,242 | 25,500 |
| 2016/05/02 | 1,218 | 1,259 | 1,216 | 1,237 | 21,100 |
| 2016/04/28 | 1,329 | 1,345 | 1,248 | 1,263 | 59,400 |
| 2016/04/27 | 1,286 | 1,328 | 1,265 | 1,320 | 29,600 |
| 2016/04/26 | 1,337 | 1,346 | 1,270 | 1,290 | 45,300 |
| 2016/04/25 | 1,388 | 1,388 | 1,308 | 1,333 | 109,300 |
| 2016/04/22 | 1,283 | 1,385 | 1,281 | 1,385 | 50,300 |
| 2016/04/21 | 1,258 | 1,314 | 1,249 | 1,307 | 70,300 |
| 2016/04/20 | 1,285 | 1,290 | 1,208 | 1,228 | 118,300 |
| 2016/04/19 | 1,277 | 1,310 | 1,272 | 1,288 | 41,200 |
| 2016/04/18 | 1,272 | 1,275 | 1,245 | 1,246 | 39,100 |
| 2016/04/15 | 1,300 | 1,319 | 1,290 | 1,307 | 24,800 |
| 2016/04/14 | 1,281 | 1,339 | 1,281 | 1,299 | 54,200 |
| 2016/04/13 | 1,271 | 1,294 | 1,250 | 1,269 | 56,200 |
| 2016/04/12 | 1,228 | 1,265 | 1,208 | 1,252 | 67,500 |
| 2016/04/11 | 1,245 | 1,270 | 1,201 | 1,229 | 300,600 |
| 2016/04/08 | 1,339 | 1,425 | 1,310 | 1,425 | 66,000 |
| 2016/04/07 | 1,369 | 1,404 | 1,354 | 1,369 | 32,000 |
| 2016/04/06 | 1,324 | 1,385 | 1,310 | 1,369 | 38,800 |
| 2016/04/05 | 1,401 | 1,422 | 1,328 | 1,342 | 66,100 |
| 2016/04/04 | 1,405 | 1,448 | 1,372 | 1,403 | 43,400 |
| 2016/04/01 | 1,491 | 1,511 | 1,403 | 1,411 | 116,700 |
| 2016/03/31 | 1,500 | 1,547 | 1,495 | 1,510 | 58,800 |
| 2016/03/30 | 1,544 | 1,549 | 1,485 | 1,493 | 62,000 |
| 2016/03/29 | 1,485 | 1,549 | 1,483 | 1,530 | 61,100 |
| 2016/03/28 | 1,475 | 1,523 | 1,475 | 1,483 | 49,000 |
| 2016/03/25 | 1,480 | 1,494 | 1,438 | 1,453 | 71,300 |
| 2016/03/24 | 1,500 | 1,564 | 1,460 | 1,505 | 135,700 |
| 2016/03/23 | 1,409 | 1,512 | 1,400 | 1,512 | 146,600 |
| 2016/03/22 | 1,340 | 1,394 | 1,328 | 1,388 | 59,100 |
| 2016/03/18 | 1,295 | 1,319 | 1,270 | 1,318 | 28,100 |
| 2016/03/17 | 1,345 | 1,370 | 1,301 | 1,307 | 57,800 |
| 2016/03/16 | 1,338 | 1,370 | 1,332 | 1,345 | 29,400 |
| 2016/03/15 | 1,335 | 1,383 | 1,315 | 1,338 | 60,300 |
| 2016/03/14 | 1,312 | 1,370 | 1,312 | 1,347 | 55,800 |
| 2016/03/11 | 1,258 | 1,298 | 1,240 | 1,282 | 28,700 |
| 2016/03/10 | 1,280 | 1,290 | 1,260 | 1,270 | 22,700 |
| 2016/03/09 | 1,251 | 1,278 | 1,238 | 1,276 | 25,900 |
| 2016/03/08 | 1,318 | 1,318 | 1,211 | 1,274 | 62,500 |
| 2016/03/07 | 1,289 | 1,350 | 1,275 | 1,302 | 75,900 |
| 2016/03/04 | 1,190 | 1,290 | 1,185 | 1,262 | 115,700 |
| 2016/03/03 | 1,165 | 1,191 | 1,162 | 1,180 | 46,200 |
| 2016/03/02 | 1,179 | 1,179 | 1,146 | 1,161 | 41,600 |
| 2016/03/01 | 1,123 | 1,143 | 1,109 | 1,138 | 31,100 |
| 2016/02/29 | 1,134 | 1,156 | 1,126 | 1,136 | 32,300 |
| 2016/02/26 | 1,162 | 1,189 | 1,114 | 1,119 | 57,800 |
| 2016/02/25 | 1,135 | 1,171 | 1,119 | 1,153 | 50,100 |
| 2016/02/24 | 1,121 | 1,142 | 1,091 | 1,105 | 92,200 |
| 2016/02/23 | 1,229 | 1,243 | 1,145 | 1,147 | 93,500 |
| 2016/02/22 | 1,147 | 1,225 | 1,146 | 1,205 | 119,500 |
| 2016/02/19 | 1,071 | 1,127 | 1,068 | 1,127 | 44,200 |
| 2016/02/18 | 1,105 | 1,120 | 1,081 | 1,100 | 53,500 |
| 2016/02/17 | 1,074 | 1,120 | 1,056 | 1,075 | 69,500 |
| 2016/02/16 | 1,063 | 1,119 | 1,052 | 1,094 | 102,600 |
| 2016/02/15 | 1,085 | 1,144 | 1,051 | 1,061 | 90,200 |
| 2016/02/12 | 1,050 | 1,063 | 975 | 1,008 | 176,600 |
| 2016/02/10 | 1,175 | 1,180 | 1,042 | 1,100 | 105,700 |
| 2016/02/09 | 1,200 | 1,234 | 1,140 | 1,163 | 113,400 |
| 2016/02/08 | 1,260 | 1,320 | 1,259 | 1,305 | 44,500 |
| 2016/02/05 | 1,348 | 1,355 | 1,268 | 1,300 | 74,900 |
| 2016/02/04 | 1,366 | 1,407 | 1,342 | 1,361 | 83,400 |
| 2016/02/03 | 1,402 | 1,402 | 1,330 | 1,368 | 95,600 |
| 2016/02/02 | 1,425 | 1,480 | 1,424 | 1,440 | 99,300 |
| 2016/02/01 | 1,520 | 1,550 | 1,453 | 1,455 | 245,900 |
| 2016/01/29 | 1,318 | 1,480 | 1,284 | 1,460 | 295,000 |
| 2016/01/28 | 1,276 | 1,342 | 1,274 | 1,310 | 112,400 |
| 2016/01/27 | 1,233 | 1,288 | 1,223 | 1,276 | 135,800 |
| 2016/01/26 | 1,243 | 1,283 | 1,200 | 1,203 | 113,100 |
| 2016/01/25 | 1,305 | 1,339 | 1,240 | 1,271 | 246,200 |
| 2016/01/22 | 1,125 | 1,145 | 1,068 | 1,145 | 183,100 |
| 2016/01/21 | 1,160 | 1,180 | 1,016 | 1,025 | 271,500 |
| 2016/01/20 | 1,266 | 1,285 | 1,166 | 1,185 | 103,300 |
| 2016/01/19 | 1,257 | 1,294 | 1,252 | 1,282 | 50,900 |
| 2016/01/18 | 1,271 | 1,299 | 1,235 | 1,287 | 173,100 |
| 2016/01/15 | 1,470 | 1,499 | 1,329 | 1,362 | 225,600 |
| 2016/01/14 | 1,451 | 1,474 | 1,415 | 1,450 | 143,200 |
| 2016/01/13 | 1,455 | 1,505 | 1,450 | 1,505 | 93,100 |
| 2016/01/12 | 1,490 | 1,505 | 1,382 | 1,410 | 140,000 |
| 2016/01/08 | 1,482 | 1,535 | 1,477 | 1,508 | 83,300 |
| 2016/01/07 | 1,476 | 1,540 | 1,470 | 1,508 | 89,500 |
| 2016/01/06 | 1,545 | 1,553 | 1,466 | 1,493 | 64,400 |
| 2016/01/05 | 1,465 | 1,551 | 1,457 | 1,525 | 76,300 |
| 2016/01/04 | 1,524 | 1,530 | 1,451 | 1,469 | 68,500 |