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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,201 | 1,222 | 1,196 | 1,205 | 44,500 |
| 2017/12/28 | 1,212 | 1,242 | 1,192 | 1,200 | 123,300 |
| 2017/12/27 | 1,172 | 1,215 | 1,172 | 1,206 | 111,800 |
| 2017/12/26 | 1,184 | 1,193 | 1,166 | 1,175 | 61,300 |
| 2017/12/25 | 1,196 | 1,197 | 1,164 | 1,178 | 178,300 |
| 2017/12/22 | 1,100 | 1,221 | 1,099 | 1,197 | 323,300 |
| 2017/12/21 | 1,088 | 1,102 | 1,086 | 1,100 | 175,400 |
| 2017/12/20 | 1,090 | 1,104 | 1,087 | 1,089 | 90,800 |
| 2017/12/19 | 1,079 | 1,112 | 1,076 | 1,090 | 99,700 |
| 2017/12/18 | 1,120 | 1,120 | 1,076 | 1,076 | 91,500 |
| 2017/12/15 | 1,120 | 1,124 | 1,096 | 1,097 | 201,100 |
| 2017/12/14 | 1,105 | 1,121 | 1,100 | 1,117 | 65,900 |
| 2017/12/13 | 1,124 | 1,127 | 1,097 | 1,105 | 92,500 |
| 2017/12/12 | 1,061 | 1,146 | 1,057 | 1,119 | 292,000 |
| 2017/12/11 | 1,060 | 1,095 | 1,056 | 1,057 | 133,400 |
| 2017/12/08 | 1,053 | 1,083 | 1,034 | 1,059 | 181,100 |
| 2017/12/07 | 1,008 | 1,062 | 1,005 | 1,050 | 203,900 |
| 2017/12/06 | 1,031 | 1,031 | 990 | 1,003 | 269,000 |
| 2017/12/05 | 1,010 | 1,039 | 987 | 1,032 | 292,600 |
| 2017/12/04 | 985 | 1,019 | 985 | 1,005 | 218,300 |
| 2017/12/01 | 1,006 | 1,013 | 985 | 991 | 309,400 |
| 2017/11/30 | 1,053 | 1,065 | 999 | 1,005 | 567,000 |
| 2017/11/29 | 1,080 | 1,131 | 1,080 | 1,111 | 150,600 |
| 2017/11/28 | 1,081 | 1,082 | 1,055 | 1,078 | 224,800 |
| 2017/11/27 | 1,130 | 1,141 | 1,100 | 1,100 | 408,100 |
| 2017/11/24 | 1,163 | 1,172 | 1,128 | 1,130 | 234,000 |
| 2017/11/22 | 1,118 | 1,200 | 1,113 | 1,181 | 304,400 |
| 2017/11/21 | 1,111 | 1,111 | 1,092 | 1,107 | 84,900 |
| 2017/11/20 | 1,090 | 1,116 | 1,090 | 1,105 | 60,300 |
| 2017/11/17 | 1,100 | 1,104 | 1,078 | 1,085 | 67,100 |
| 2017/11/16 | 1,078 | 1,113 | 1,073 | 1,080 | 79,500 |
| 2017/11/15 | 1,125 | 1,126 | 1,072 | 1,078 | 141,200 |
| 2017/11/14 | 1,140 | 1,177 | 1,121 | 1,129 | 118,100 |
| 2017/11/13 | 1,188 | 1,190 | 1,135 | 1,135 | 114,600 |
| 2017/11/10 | 1,188 | 1,216 | 1,169 | 1,177 | 101,200 |
| 2017/11/09 | 1,174 | 1,248 | 1,168 | 1,191 | 273,400 |
| 2017/11/08 | 1,115 | 1,181 | 1,106 | 1,168 | 170,500 |
| 2017/11/07 | 1,114 | 1,116 | 1,101 | 1,112 | 52,000 |
| 2017/11/06 | 1,092 | 1,127 | 1,092 | 1,103 | 79,100 |
| 2017/11/02 | 1,108 | 1,109 | 1,077 | 1,090 | 59,300 |
| 2017/11/01 | 1,113 | 1,117 | 1,096 | 1,105 | 44,400 |
| 2017/10/31 | 1,100 | 1,108 | 1,099 | 1,103 | 41,500 |
| 2017/10/30 | 1,103 | 1,124 | 1,092 | 1,098 | 90,100 |
| 2017/10/27 | 1,092 | 1,102 | 1,082 | 1,096 | 53,900 |
| 2017/10/26 | 1,067 | 1,084 | 1,065 | 1,081 | 62,400 |
| 2017/10/25 | 1,100 | 1,102 | 1,064 | 1,068 | 85,600 |
| 2017/10/24 | 1,072 | 1,095 | 1,060 | 1,091 | 78,300 |
| 2017/10/23 | 1,061 | 1,072 | 1,047 | 1,066 | 62,100 |
| 2017/10/20 | 1,039 | 1,051 | 1,028 | 1,048 | 64,500 |
| 2017/10/19 | 1,043 | 1,054 | 1,039 | 1,043 | 59,600 |
| 2017/10/18 | 1,064 | 1,066 | 1,036 | 1,040 | 135,900 |
| 2017/10/17 | 1,082 | 1,090 | 1,058 | 1,063 | 109,500 |
| 2017/10/16 | 1,100 | 1,118 | 1,074 | 1,078 | 111,300 |
| 2017/10/13 | 1,108 | 1,117 | 1,081 | 1,098 | 147,100 |
| 2017/10/12 | 1,130 | 1,137 | 1,091 | 1,113 | 195,400 |
| 2017/10/11 | 1,096 | 1,212 | 1,093 | 1,131 | 605,200 |
| 2017/10/10 | 1,130 | 1,131 | 1,057 | 1,081 | 550,500 |
| 2017/10/06 | 1,046 | 1,099 | 1,041 | 1,085 | 198,900 |
| 2017/10/05 | 1,104 | 1,126 | 1,054 | 1,070 | 689,000 |
| 2017/10/04 | 962 | 1,103 | 959 | 1,103 | 666,500 |
| 2017/10/03 | 953 | 966 | 942 | 953 | 47,100 |
| 2017/10/02 | 950 | 952 | 937 | 942 | 51,200 |
| 2017/09/29 | 950 | 950 | 936 | 939 | 44,300 |
| 2017/09/28 | 930 | 957 | 924 | 947 | 89,600 |
| 2017/09/27 | 901 | 931 | 898 | 928 | 51,200 |
| 2017/09/26 | 904 | 904 | 893 | 899 | 20,900 |
| 2017/09/25 | 887 | 907 | 887 | 899 | 24,400 |
| 2017/09/22 | 900 | 906 | 885 | 886 | 34,700 |
| 2017/09/21 | 892 | 904 | 890 | 900 | 22,400 |
| 2017/09/20 | 894 | 895 | 887 | 891 | 20,000 |
| 2017/09/19 | 905 | 907 | 888 | 891 | 58,700 |
| 2017/09/15 | 855 | 880 | 851 | 878 | 30,900 |
| 2017/09/14 | 861 | 862 | 849 | 851 | 24,300 |
| 2017/09/13 | 865 | 865 | 852 | 858 | 30,800 |
| 2017/09/12 | 875 | 875 | 858 | 861 | 24,400 |
| 2017/09/11 | 856 | 871 | 856 | 862 | 27,000 |
| 2017/09/08 | 850 | 867 | 849 | 853 | 31,400 |
| 2017/09/07 | 870 | 875 | 847 | 853 | 33,100 |
| 2017/09/06 | 841 | 870 | 836 | 870 | 53,800 |
| 2017/09/05 | 881 | 881 | 850 | 854 | 62,700 |
| 2017/09/04 | 899 | 899 | 872 | 883 | 61,600 |
| 2017/09/01 | 905 | 910 | 890 | 901 | 58,000 |
| 2017/08/31 | 910 | 916 | 904 | 905 | 26,500 |
| 2017/08/30 | 911 | 913 | 902 | 913 | 32,100 |
| 2017/08/29 | 905 | 916 | 905 | 911 | 21,700 |
| 2017/08/29 | 1 -> 2.00 分割 | ||||
| 2017/08/28 | 1,830 | 1,843 | 1,819 | 1,840 | 26,900 |
| 2017/08/25 | 1,833 | 1,842 | 1,824 | 1,827 | 12,600 |
| 2017/08/24 | 1,835 | 1,851 | 1,824 | 1,833 | 17,800 |
| 2017/08/23 | 1,850 | 1,858 | 1,819 | 1,852 | 21,300 |
| 2017/08/22 | 1,823 | 1,859 | 1,823 | 1,842 | 11,600 |
| 2017/08/21 | 1,831 | 1,850 | 1,820 | 1,831 | 10,300 |
| 2017/08/18 | 1,847 | 1,855 | 1,827 | 1,835 | 17,800 |
| 2017/08/17 | 1,871 | 1,882 | 1,852 | 1,867 | 15,000 |
| 2017/08/16 | 1,868 | 1,879 | 1,849 | 1,870 | 16,200 |
| 2017/08/15 | 1,858 | 1,887 | 1,858 | 1,880 | 19,100 |
| 2017/08/14 | 1,802 | 1,861 | 1,793 | 1,845 | 20,700 |
| 2017/08/10 | 1,879 | 1,888 | 1,817 | 1,823 | 31,600 |
| 2017/08/09 | 1,874 | 1,879 | 1,843 | 1,867 | 20,800 |
| 2017/08/08 | 1,900 | 1,902 | 1,868 | 1,881 | 17,000 |
| 2017/08/07 | 1,885 | 1,894 | 1,876 | 1,889 | 22,300 |
| 2017/08/04 | 1,843 | 1,867 | 1,831 | 1,860 | 15,700 |
| 2017/08/03 | 1,868 | 1,868 | 1,833 | 1,855 | 16,000 |
| 2017/08/02 | 1,859 | 1,874 | 1,840 | 1,863 | 30,500 |
| 2017/08/01 | 1,912 | 1,912 | 1,843 | 1,866 | 68,300 |
| 2017/07/31 | 1,977 | 1,982 | 1,906 | 1,931 | 44,500 |
| 2017/07/28 | 1,930 | 1,993 | 1,926 | 1,977 | 67,400 |
| 2017/07/27 | 1,893 | 1,938 | 1,870 | 1,932 | 44,500 |
| 2017/07/26 | 1,911 | 1,935 | 1,895 | 1,897 | 35,000 |
| 2017/07/25 | 1,895 | 1,917 | 1,875 | 1,911 | 36,000 |
| 2017/07/24 | 1,864 | 1,892 | 1,835 | 1,891 | 35,300 |
| 2017/07/21 | 1,813 | 1,875 | 1,802 | 1,870 | 55,200 |
| 2017/07/20 | 1,767 | 1,828 | 1,755 | 1,812 | 49,900 |
| 2017/07/19 | 1,799 | 1,828 | 1,772 | 1,773 | 67,500 |
| 2017/07/18 | 1,751 | 1,799 | 1,725 | 1,796 | 142,800 |
| 2017/07/14 | 1,652 | 1,680 | 1,652 | 1,671 | 16,400 |
| 2017/07/13 | 1,683 | 1,698 | 1,657 | 1,661 | 40,000 |
| 2017/07/12 | 1,716 | 1,719 | 1,682 | 1,692 | 62,900 |
| 2017/07/11 | 1,688 | 1,748 | 1,650 | 1,720 | 120,400 |
| 2017/07/10 | 1,601 | 1,717 | 1,590 | 1,687 | 243,200 |
| 2017/07/07 | 1,508 | 1,519 | 1,493 | 1,493 | 28,100 |
| 2017/07/06 | 1,525 | 1,532 | 1,518 | 1,525 | 17,200 |
| 2017/07/05 | 1,503 | 1,532 | 1,503 | 1,525 | 27,300 |
| 2017/07/04 | 1,524 | 1,536 | 1,510 | 1,510 | 30,400 |
| 2017/07/03 | 1,511 | 1,519 | 1,504 | 1,516 | 14,700 |
| 2017/06/30 | 1,509 | 1,515 | 1,497 | 1,511 | 18,200 |
| 2017/06/29 | 1,485 | 1,509 | 1,484 | 1,509 | 11,700 |
| 2017/06/28 | 1,504 | 1,505 | 1,484 | 1,487 | 12,100 |
| 2017/06/27 | 1,488 | 1,498 | 1,485 | 1,498 | 23,200 |
| 2017/06/26 | 1,480 | 1,485 | 1,469 | 1,483 | 29,500 |
| 2017/06/23 | 1,505 | 1,505 | 1,474 | 1,485 | 39,100 |
| 2017/06/22 | 1,509 | 1,513 | 1,494 | 1,494 | 16,900 |
| 2017/06/21 | 1,520 | 1,520 | 1,499 | 1,505 | 14,900 |
| 2017/06/20 | 1,531 | 1,539 | 1,522 | 1,522 | 21,600 |
| 2017/06/19 | 1,522 | 1,539 | 1,516 | 1,525 | 33,400 |
| 2017/06/16 | 1,491 | 1,523 | 1,491 | 1,522 | 20,100 |
| 2017/06/15 | 1,501 | 1,507 | 1,479 | 1,490 | 12,600 |
| 2017/06/14 | 1,510 | 1,518 | 1,495 | 1,497 | 10,800 |
| 2017/06/13 | 1,501 | 1,511 | 1,494 | 1,505 | 18,700 |
| 2017/06/12 | 1,500 | 1,510 | 1,492 | 1,502 | 9,600 |
| 2017/06/09 | 1,476 | 1,509 | 1,476 | 1,499 | 20,700 |
| 2017/06/08 | 1,474 | 1,491 | 1,470 | 1,471 | 18,800 |
| 2017/06/07 | 1,465 | 1,481 | 1,465 | 1,474 | 18,700 |
| 2017/06/06 | 1,496 | 1,496 | 1,471 | 1,472 | 35,500 |
| 2017/06/05 | 1,527 | 1,527 | 1,499 | 1,499 | 18,200 |
| 2017/06/02 | 1,513 | 1,532 | 1,512 | 1,525 | 25,100 |
| 2017/06/01 | 1,495 | 1,511 | 1,493 | 1,511 | 14,500 |
| 2017/05/31 | 1,517 | 1,517 | 1,492 | 1,492 | 29,100 |
| 2017/05/30 | 1,515 | 1,518 | 1,491 | 1,517 | 22,200 |
| 2017/05/29 | 1,531 | 1,537 | 1,516 | 1,523 | 27,500 |
| 2017/05/26 | 1,559 | 1,559 | 1,523 | 1,528 | 27,000 |
| 2017/05/25 | 1,559 | 1,560 | 1,544 | 1,553 | 12,000 |
| 2017/05/24 | 1,555 | 1,559 | 1,547 | 1,552 | 15,900 |
| 2017/05/23 | 1,543 | 1,549 | 1,536 | 1,541 | 19,900 |
| 2017/05/22 | 1,519 | 1,546 | 1,516 | 1,536 | 28,300 |
| 2017/05/19 | 1,504 | 1,515 | 1,500 | 1,510 | 22,300 |
| 2017/05/18 | 1,504 | 1,516 | 1,491 | 1,499 | 41,200 |
| 2017/05/17 | 1,541 | 1,547 | 1,532 | 1,539 | 34,600 |
| 2017/05/16 | 1,550 | 1,551 | 1,526 | 1,547 | 22,300 |
| 2017/05/15 | 1,529 | 1,552 | 1,529 | 1,544 | 26,800 |
| 2017/05/12 | 1,539 | 1,545 | 1,501 | 1,539 | 38,600 |
| 2017/05/11 | 1,557 | 1,570 | 1,541 | 1,546 | 21,800 |
| 2017/05/10 | 1,544 | 1,555 | 1,538 | 1,540 | 35,800 |
| 2017/05/09 | 1,526 | 1,552 | 1,520 | 1,547 | 31,400 |
| 2017/05/08 | 1,510 | 1,522 | 1,499 | 1,512 | 41,400 |
| 2017/05/02 | 1,475 | 1,500 | 1,475 | 1,492 | 41,300 |
| 2017/05/01 | 1,463 | 1,474 | 1,462 | 1,474 | 21,700 |
| 2017/04/28 | 1,468 | 1,477 | 1,459 | 1,465 | 29,400 |
| 2017/04/27 | 1,458 | 1,470 | 1,448 | 1,457 | 61,000 |
| 2017/04/26 | 1,471 | 1,477 | 1,447 | 1,455 | 33,900 |
| 2017/04/25 | 1,449 | 1,465 | 1,439 | 1,457 | 22,300 |
| 2017/04/24 | 1,460 | 1,470 | 1,437 | 1,437 | 31,700 |
| 2017/04/21 | 1,445 | 1,451 | 1,439 | 1,447 | 23,700 |
| 2017/04/20 | 1,440 | 1,446 | 1,438 | 1,440 | 26,200 |
| 2017/04/19 | 1,436 | 1,448 | 1,433 | 1,441 | 23,800 |
| 2017/04/18 | 1,440 | 1,450 | 1,431 | 1,442 | 23,200 |
| 2017/04/17 | 1,402 | 1,434 | 1,398 | 1,429 | 24,600 |
| 2017/04/14 | 1,403 | 1,423 | 1,394 | 1,394 | 27,100 |
| 2017/04/13 | 1,418 | 1,431 | 1,397 | 1,429 | 41,700 |
| 2017/04/12 | 1,473 | 1,473 | 1,425 | 1,433 | 47,400 |
| 2017/04/11 | 1,499 | 1,508 | 1,472 | 1,484 | 55,900 |
| 2017/04/10 | 1,512 | 1,548 | 1,490 | 1,505 | 158,300 |
| 2017/04/07 | 1,637 | 1,688 | 1,627 | 1,661 | 42,900 |
| 2017/04/06 | 1,650 | 1,657 | 1,616 | 1,630 | 29,900 |
| 2017/04/05 | 1,660 | 1,694 | 1,600 | 1,660 | 49,800 |
| 2017/04/04 | 1,727 | 1,735 | 1,636 | 1,663 | 47,100 |
| 2017/04/03 | 1,747 | 1,749 | 1,715 | 1,735 | 26,100 |
| 2017/03/31 | 1,790 | 1,793 | 1,756 | 1,756 | 15,400 |
| 2017/03/30 | 1,786 | 1,798 | 1,776 | 1,789 | 15,500 |
| 2017/03/29 | 1,792 | 1,794 | 1,766 | 1,777 | 14,700 |
| 2017/03/28 | 1,765 | 1,795 | 1,753 | 1,795 | 27,700 |
| 2017/03/27 | 1,784 | 1,784 | 1,740 | 1,758 | 28,100 |
| 2017/03/24 | 1,784 | 1,795 | 1,771 | 1,784 | 19,600 |
| 2017/03/23 | 1,730 | 1,785 | 1,729 | 1,785 | 26,000 |
| 2017/03/22 | 1,728 | 1,745 | 1,721 | 1,731 | 37,600 |
| 2017/03/21 | 1,708 | 1,742 | 1,705 | 1,742 | 35,200 |
| 2017/03/17 | 1,708 | 1,717 | 1,684 | 1,709 | 38,300 |
| 2017/03/16 | 1,705 | 1,721 | 1,701 | 1,718 | 16,700 |
| 2017/03/15 | 1,729 | 1,729 | 1,687 | 1,718 | 40,400 |
| 2017/03/14 | 1,720 | 1,736 | 1,714 | 1,731 | 22,500 |
| 2017/03/13 | 1,724 | 1,728 | 1,710 | 1,720 | 20,400 |
| 2017/03/10 | 1,730 | 1,735 | 1,712 | 1,722 | 32,900 |
| 2017/03/09 | 1,734 | 1,737 | 1,720 | 1,732 | 20,600 |
| 2017/03/08 | 1,744 | 1,744 | 1,715 | 1,730 | 20,900 |
| 2017/03/07 | 1,733 | 1,745 | 1,728 | 1,743 | 16,200 |
| 2017/03/06 | 1,733 | 1,749 | 1,729 | 1,736 | 26,600 |
| 2017/03/03 | 1,720 | 1,736 | 1,700 | 1,732 | 39,300 |
| 2017/03/02 | 1,748 | 1,748 | 1,715 | 1,726 | 24,100 |
| 2017/03/01 | 1,710 | 1,733 | 1,707 | 1,730 | 22,400 |
| 2017/02/28 | 1,713 | 1,728 | 1,709 | 1,710 | 19,300 |
| 2017/02/27 | 1,750 | 1,750 | 1,699 | 1,710 | 68,400 |
| 2017/02/24 | 1,713 | 1,716 | 1,702 | 1,710 | 20,200 |
| 2017/02/23 | 1,723 | 1,728 | 1,703 | 1,722 | 16,600 |
| 2017/02/22 | 1,741 | 1,741 | 1,709 | 1,719 | 25,800 |
| 2017/02/21 | 1,710 | 1,738 | 1,700 | 1,735 | 36,300 |
| 2017/02/20 | 1,698 | 1,720 | 1,695 | 1,708 | 20,500 |
| 2017/02/17 | 1,691 | 1,691 | 1,661 | 1,687 | 22,000 |
| 2017/02/16 | 1,736 | 1,736 | 1,680 | 1,689 | 31,800 |
| 2017/02/15 | 1,685 | 1,738 | 1,679 | 1,735 | 52,300 |
| 2017/02/14 | 1,705 | 1,708 | 1,672 | 1,678 | 39,600 |
| 2017/02/13 | 1,672 | 1,697 | 1,655 | 1,690 | 49,700 |
| 2017/02/10 | 1,655 | 1,660 | 1,644 | 1,652 | 31,400 |
| 2017/02/09 | 1,651 | 1,651 | 1,625 | 1,640 | 48,600 |
| 2017/02/08 | 1,675 | 1,681 | 1,625 | 1,666 | 61,700 |
| 2017/02/07 | 1,680 | 1,683 | 1,664 | 1,672 | 31,200 |
| 2017/02/06 | 1,701 | 1,715 | 1,685 | 1,691 | 33,000 |
| 2017/02/03 | 1,700 | 1,704 | 1,670 | 1,698 | 51,000 |
| 2017/02/02 | 1,754 | 1,754 | 1,698 | 1,710 | 60,700 |
| 2017/02/01 | 1,743 | 1,753 | 1,733 | 1,742 | 23,100 |
| 2017/01/31 | 1,751 | 1,773 | 1,738 | 1,743 | 37,300 |
| 2017/01/30 | 1,772 | 1,785 | 1,754 | 1,773 | 44,900 |
| 2017/01/27 | 1,808 | 1,808 | 1,775 | 1,783 | 35,200 |
| 2017/01/26 | 1,799 | 1,815 | 1,783 | 1,789 | 15,300 |
| 2017/01/25 | 1,801 | 1,818 | 1,785 | 1,794 | 22,100 |
| 2017/01/24 | 1,788 | 1,800 | 1,776 | 1,789 | 37,700 |
| 2017/01/23 | 1,811 | 1,814 | 1,780 | 1,800 | 34,100 |
| 2017/01/20 | 1,828 | 1,837 | 1,809 | 1,826 | 20,600 |
| 2017/01/19 | 1,841 | 1,858 | 1,823 | 1,834 | 17,800 |
| 2017/01/18 | 1,809 | 1,835 | 1,784 | 1,830 | 39,600 |
| 2017/01/17 | 1,871 | 1,871 | 1,813 | 1,828 | 46,700 |
| 2017/01/16 | 1,912 | 1,934 | 1,845 | 1,871 | 81,400 |
| 2017/01/13 | 1,913 | 1,913 | 1,874 | 1,905 | 54,800 |
| 2017/01/12 | 1,857 | 1,915 | 1,832 | 1,902 | 84,000 |
| 2017/01/11 | 1,868 | 1,888 | 1,846 | 1,848 | 46,600 |
| 2017/01/10 | 1,860 | 1,867 | 1,840 | 1,864 | 48,400 |
| 2017/01/06 | 1,831 | 1,850 | 1,814 | 1,847 | 48,400 |
| 2017/01/05 | 1,849 | 1,849 | 1,818 | 1,833 | 35,600 |
| 2017/01/04 | 1,772 | 1,839 | 1,764 | 1,828 | 72,000 |