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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,200 | 1,234 | 1,186 | 1,225 | 46,100 |
| 2018/12/27 | 1,200 | 1,230 | 1,174 | 1,223 | 66,600 |
| 2018/12/26 | 1,180 | 1,181 | 1,135 | 1,156 | 47,900 |
| 2018/12/25 | 1,106 | 1,197 | 1,106 | 1,158 | 94,500 |
| 2018/12/21 | 1,127 | 1,180 | 1,100 | 1,175 | 93,700 |
| 2018/12/20 | 1,168 | 1,168 | 1,111 | 1,128 | 90,300 |
| 2018/12/19 | 1,139 | 1,199 | 1,139 | 1,169 | 78,600 |
| 2018/12/18 | 1,155 | 1,170 | 1,140 | 1,144 | 49,500 |
| 2018/12/17 | 1,192 | 1,208 | 1,168 | 1,169 | 45,000 |
| 2018/12/14 | 1,235 | 1,242 | 1,201 | 1,210 | 76,400 |
| 2018/12/13 | 1,239 | 1,250 | 1,222 | 1,242 | 18,500 |
| 2018/12/12 | 1,177 | 1,249 | 1,173 | 1,239 | 59,400 |
| 2018/12/11 | 1,220 | 1,221 | 1,170 | 1,173 | 64,800 |
| 2018/12/10 | 1,253 | 1,258 | 1,205 | 1,205 | 49,400 |
| 2018/12/07 | 1,261 | 1,282 | 1,242 | 1,264 | 43,300 |
| 2018/12/06 | 1,275 | 1,289 | 1,256 | 1,258 | 48,700 |
| 2018/12/05 | 1,295 | 1,313 | 1,279 | 1,287 | 25,200 |
| 2018/12/04 | 1,348 | 1,348 | 1,300 | 1,310 | 41,500 |
| 2018/12/03 | 1,360 | 1,368 | 1,326 | 1,348 | 34,900 |
| 2018/11/30 | 1,314 | 1,369 | 1,291 | 1,360 | 66,900 |
| 2018/11/29 | 1,339 | 1,342 | 1,295 | 1,317 | 47,000 |
| 2018/11/28 | 1,270 | 1,344 | 1,252 | 1,325 | 188,400 |
| 2018/11/27 | 1,281 | 1,293 | 1,262 | 1,275 | 257,600 |
| 2018/11/26 | 1,285 | 1,304 | 1,280 | 1,286 | 74,600 |
| 2018/11/22 | 1,296 | 1,309 | 1,287 | 1,294 | 51,600 |
| 2018/11/21 | 1,283 | 1,306 | 1,278 | 1,291 | 39,700 |
| 2018/11/20 | 1,273 | 1,303 | 1,270 | 1,292 | 40,000 |
| 2018/11/19 | 1,296 | 1,309 | 1,277 | 1,281 | 43,200 |
| 2018/11/16 | 1,292 | 1,305 | 1,273 | 1,296 | 63,300 |
| 2018/11/15 | 1,300 | 1,324 | 1,286 | 1,292 | 38,900 |
| 2018/11/14 | 1,300 | 1,307 | 1,282 | 1,299 | 25,400 |
| 2018/11/13 | 1,279 | 1,311 | 1,278 | 1,303 | 40,300 |
| 2018/11/12 | 1,327 | 1,328 | 1,298 | 1,299 | 41,300 |
| 2018/11/09 | 1,333 | 1,344 | 1,321 | 1,327 | 23,100 |
| 2018/11/08 | 1,325 | 1,348 | 1,317 | 1,333 | 37,300 |
| 2018/11/07 | 1,299 | 1,329 | 1,298 | 1,312 | 39,700 |
| 2018/11/06 | 1,297 | 1,307 | 1,290 | 1,299 | 27,800 |
| 2018/11/05 | 1,304 | 1,319 | 1,296 | 1,298 | 33,900 |
| 2018/11/02 | 1,277 | 1,318 | 1,277 | 1,316 | 76,900 |
| 2018/11/01 | 1,289 | 1,305 | 1,261 | 1,291 | 54,700 |
| 2018/10/31 | 1,249 | 1,290 | 1,240 | 1,289 | 58,200 |
| 2018/10/30 | 1,172 | 1,224 | 1,172 | 1,220 | 98,800 |
| 2018/10/29 | 1,169 | 1,209 | 1,166 | 1,195 | 100,100 |
| 2018/10/26 | 1,233 | 1,242 | 1,159 | 1,169 | 79,800 |
| 2018/10/25 | 1,232 | 1,242 | 1,204 | 1,206 | 74,400 |
| 2018/10/24 | 1,267 | 1,292 | 1,252 | 1,259 | 46,700 |
| 2018/10/23 | 1,279 | 1,280 | 1,249 | 1,262 | 29,700 |
| 2018/10/22 | 1,275 | 1,291 | 1,248 | 1,285 | 30,600 |
| 2018/10/19 | 1,263 | 1,272 | 1,238 | 1,260 | 31,000 |
| 2018/10/18 | 1,290 | 1,306 | 1,270 | 1,276 | 33,800 |
| 2018/10/17 | 1,254 | 1,289 | 1,254 | 1,288 | 46,700 |
| 2018/10/16 | 1,231 | 1,249 | 1,231 | 1,240 | 26,800 |
| 2018/10/15 | 1,260 | 1,278 | 1,231 | 1,231 | 61,200 |
| 2018/10/12 | 1,206 | 1,237 | 1,206 | 1,229 | 66,700 |
| 2018/10/11 | 1,200 | 1,259 | 1,183 | 1,239 | 126,700 |
| 2018/10/10 | 1,327 | 1,333 | 1,245 | 1,245 | 377,100 |
| 2018/10/09 | 1,400 | 1,453 | 1,371 | 1,443 | 92,700 |
| 2018/10/05 | 1,426 | 1,435 | 1,402 | 1,402 | 32,700 |
| 2018/10/04 | 1,420 | 1,437 | 1,402 | 1,437 | 33,900 |
| 2018/10/03 | 1,439 | 1,440 | 1,407 | 1,410 | 19,400 |
| 2018/10/02 | 1,485 | 1,490 | 1,427 | 1,436 | 43,200 |
| 2018/10/01 | 1,485 | 1,495 | 1,463 | 1,478 | 64,200 |
| 2018/09/28 | 1,456 | 1,484 | 1,449 | 1,478 | 30,300 |
| 2018/09/27 | 1,461 | 1,493 | 1,447 | 1,448 | 54,400 |
| 2018/09/26 | 1,425 | 1,479 | 1,421 | 1,461 | 61,500 |
| 2018/09/25 | 1,411 | 1,430 | 1,378 | 1,419 | 48,600 |
| 2018/09/21 | 1,402 | 1,417 | 1,390 | 1,411 | 46,800 |
| 2018/09/20 | 1,409 | 1,409 | 1,376 | 1,384 | 35,400 |
| 2018/09/19 | 1,390 | 1,407 | 1,373 | 1,402 | 57,200 |
| 2018/09/18 | 1,338 | 1,389 | 1,331 | 1,371 | 30,700 |
| 2018/09/14 | 1,322 | 1,361 | 1,318 | 1,334 | 46,400 |
| 2018/09/13 | 1,295 | 1,328 | 1,293 | 1,312 | 32,200 |
| 2018/09/12 | 1,261 | 1,308 | 1,258 | 1,300 | 60,400 |
| 2018/09/11 | 1,280 | 1,287 | 1,247 | 1,249 | 46,200 |
| 2018/09/10 | 1,245 | 1,315 | 1,245 | 1,277 | 57,100 |
| 2018/09/07 | 1,293 | 1,293 | 1,236 | 1,243 | 148,200 |
| 2018/09/06 | 1,330 | 1,334 | 1,289 | 1,320 | 41,100 |
| 2018/09/05 | 1,363 | 1,379 | 1,331 | 1,333 | 31,900 |
| 2018/09/04 | 1,376 | 1,396 | 1,356 | 1,373 | 34,000 |
| 2018/09/03 | 1,430 | 1,430 | 1,374 | 1,383 | 30,300 |
| 2018/08/31 | 1,409 | 1,436 | 1,389 | 1,432 | 34,200 |
| 2018/08/30 | 1,388 | 1,440 | 1,365 | 1,410 | 51,900 |
| 2018/08/29 | 1,365 | 1,378 | 1,354 | 1,378 | 21,800 |
| 2018/08/28 | 1,357 | 1,368 | 1,336 | 1,355 | 44,000 |
| 2018/08/27 | 1,322 | 1,358 | 1,318 | 1,357 | 32,200 |
| 2018/08/24 | 1,288 | 1,310 | 1,285 | 1,309 | 27,100 |
| 2018/08/23 | 1,290 | 1,290 | 1,273 | 1,288 | 15,600 |
| 2018/08/22 | 1,258 | 1,287 | 1,249 | 1,284 | 20,000 |
| 2018/08/21 | 1,256 | 1,264 | 1,234 | 1,258 | 24,400 |
| 2018/08/20 | 1,247 | 1,276 | 1,245 | 1,256 | 30,800 |
| 2018/08/17 | 1,239 | 1,269 | 1,234 | 1,247 | 82,500 |
| 2018/08/16 | 1,211 | 1,221 | 1,192 | 1,209 | 32,800 |
| 2018/08/15 | 1,216 | 1,239 | 1,212 | 1,234 | 39,200 |
| 2018/08/14 | 1,189 | 1,222 | 1,189 | 1,215 | 37,500 |
| 2018/08/13 | 1,238 | 1,238 | 1,179 | 1,189 | 89,800 |
| 2018/08/10 | 1,269 | 1,295 | 1,241 | 1,247 | 46,600 |
| 2018/08/09 | 1,271 | 1,282 | 1,247 | 1,279 | 39,400 |
| 2018/08/08 | 1,249 | 1,283 | 1,249 | 1,271 | 49,400 |
| 2018/08/07 | 1,272 | 1,280 | 1,233 | 1,247 | 58,700 |
| 2018/08/06 | 1,300 | 1,300 | 1,271 | 1,272 | 46,600 |
| 2018/08/03 | 1,335 | 1,340 | 1,303 | 1,303 | 29,300 |
| 2018/08/02 | 1,348 | 1,361 | 1,325 | 1,336 | 31,700 |
| 2018/08/01 | 1,354 | 1,364 | 1,333 | 1,348 | 39,200 |
| 2018/07/31 | 1,387 | 1,387 | 1,339 | 1,341 | 48,700 |
| 2018/07/30 | 1,386 | 1,404 | 1,374 | 1,393 | 25,600 |
| 2018/07/27 | 1,385 | 1,393 | 1,367 | 1,392 | 20,000 |
| 2018/07/26 | 1,370 | 1,380 | 1,363 | 1,373 | 23,500 |
| 2018/07/25 | 1,352 | 1,373 | 1,346 | 1,364 | 24,200 |
| 2018/07/24 | 1,360 | 1,364 | 1,336 | 1,336 | 31,000 |
| 2018/07/23 | 1,341 | 1,367 | 1,336 | 1,342 | 49,400 |
| 2018/07/20 | 1,377 | 1,390 | 1,336 | 1,347 | 52,000 |
| 2018/07/19 | 1,398 | 1,407 | 1,371 | 1,372 | 31,100 |
| 2018/07/18 | 1,388 | 1,407 | 1,369 | 1,398 | 58,800 |
| 2018/07/17 | 1,401 | 1,416 | 1,381 | 1,387 | 43,000 |
| 2018/07/13 | 1,406 | 1,411 | 1,393 | 1,404 | 34,700 |
| 2018/07/12 | 1,407 | 1,424 | 1,381 | 1,406 | 56,600 |
| 2018/07/11 | 1,401 | 1,428 | 1,376 | 1,398 | 61,200 |
| 2018/07/10 | 1,417 | 1,439 | 1,382 | 1,410 | 82,100 |
| 2018/07/09 | 1,478 | 1,502 | 1,413 | 1,443 | 216,900 |
| 2018/07/06 | 1,305 | 1,384 | 1,286 | 1,358 | 101,600 |
| 2018/07/05 | 1,323 | 1,325 | 1,249 | 1,299 | 115,400 |
| 2018/07/04 | 1,370 | 1,370 | 1,326 | 1,330 | 49,600 |
| 2018/07/03 | 1,402 | 1,423 | 1,370 | 1,385 | 26,100 |
| 2018/07/02 | 1,406 | 1,422 | 1,391 | 1,397 | 27,300 |
| 2018/06/29 | 1,401 | 1,410 | 1,378 | 1,407 | 14,500 |
| 2018/06/28 | 1,398 | 1,409 | 1,375 | 1,404 | 18,700 |
| 2018/06/27 | 1,430 | 1,437 | 1,398 | 1,420 | 12,100 |
| 2018/06/26 | 1,386 | 1,444 | 1,375 | 1,431 | 31,900 |
| 2018/06/25 | 1,437 | 1,439 | 1,394 | 1,401 | 18,900 |
| 2018/06/22 | 1,420 | 1,434 | 1,398 | 1,431 | 15,000 |
| 2018/06/21 | 1,443 | 1,455 | 1,415 | 1,438 | 20,100 |
| 2018/06/20 | 1,405 | 1,444 | 1,379 | 1,444 | 33,000 |
| 2018/06/19 | 1,445 | 1,461 | 1,399 | 1,404 | 37,000 |
| 2018/06/18 | 1,468 | 1,468 | 1,430 | 1,455 | 25,000 |
| 2018/06/15 | 1,495 | 1,499 | 1,456 | 1,465 | 25,800 |
| 2018/06/14 | 1,510 | 1,520 | 1,488 | 1,492 | 24,300 |
| 2018/06/13 | 1,520 | 1,535 | 1,508 | 1,516 | 25,600 |
| 2018/06/12 | 1,518 | 1,520 | 1,498 | 1,503 | 27,000 |
| 2018/06/11 | 1,493 | 1,508 | 1,470 | 1,503 | 21,700 |
| 2018/06/08 | 1,490 | 1,504 | 1,468 | 1,480 | 23,600 |
| 2018/06/07 | 1,460 | 1,496 | 1,460 | 1,496 | 27,500 |
| 2018/06/06 | 1,473 | 1,482 | 1,450 | 1,466 | 34,000 |
| 2018/06/05 | 1,511 | 1,515 | 1,452 | 1,489 | 59,300 |
| 2018/06/04 | 1,530 | 1,531 | 1,495 | 1,511 | 45,700 |
| 2018/06/01 | 1,454 | 1,493 | 1,444 | 1,488 | 43,900 |
| 2018/05/31 | 1,465 | 1,468 | 1,444 | 1,454 | 38,300 |
| 2018/05/30 | 1,432 | 1,468 | 1,428 | 1,449 | 52,000 |
| 2018/05/29 | 1,490 | 1,490 | 1,450 | 1,454 | 62,200 |
| 2018/05/28 | 1,521 | 1,523 | 1,494 | 1,503 | 42,000 |
| 2018/05/25 | 1,539 | 1,557 | 1,508 | 1,521 | 50,300 |
| 2018/05/24 | 1,590 | 1,590 | 1,530 | 1,539 | 73,000 |
| 2018/05/23 | 1,592 | 1,615 | 1,582 | 1,597 | 79,900 |
| 2018/05/22 | 1,572 | 1,643 | 1,559 | 1,600 | 130,300 |
| 2018/05/21 | 1,520 | 1,582 | 1,513 | 1,568 | 88,100 |
| 2018/05/18 | 1,502 | 1,514 | 1,489 | 1,513 | 37,800 |
| 2018/05/17 | 1,480 | 1,512 | 1,480 | 1,493 | 45,800 |
| 2018/05/16 | 1,480 | 1,480 | 1,442 | 1,468 | 49,700 |
| 2018/05/15 | 1,503 | 1,512 | 1,475 | 1,483 | 48,400 |
| 2018/05/14 | 1,475 | 1,505 | 1,447 | 1,496 | 66,900 |
| 2018/05/11 | 1,409 | 1,470 | 1,406 | 1,464 | 93,000 |
| 2018/05/10 | 1,419 | 1,419 | 1,391 | 1,396 | 18,700 |
| 2018/05/09 | 1,413 | 1,418 | 1,390 | 1,407 | 38,400 |
| 2018/05/08 | 1,399 | 1,428 | 1,383 | 1,412 | 74,100 |
| 2018/05/07 | 1,395 | 1,395 | 1,346 | 1,380 | 60,000 |
| 2018/05/02 | 1,372 | 1,377 | 1,363 | 1,367 | 31,100 |
| 2018/05/01 | 1,372 | 1,381 | 1,347 | 1,365 | 52,900 |
| 2018/04/27 | 1,361 | 1,366 | 1,345 | 1,356 | 59,300 |
| 2018/04/26 | 1,385 | 1,387 | 1,357 | 1,360 | 56,200 |
| 2018/04/25 | 1,379 | 1,403 | 1,379 | 1,382 | 65,800 |
| 2018/04/24 | 1,408 | 1,417 | 1,390 | 1,397 | 45,100 |
| 2018/04/23 | 1,387 | 1,413 | 1,381 | 1,397 | 35,600 |
| 2018/04/20 | 1,383 | 1,419 | 1,383 | 1,390 | 53,900 |
| 2018/04/19 | 1,397 | 1,398 | 1,380 | 1,388 | 31,700 |
| 2018/04/18 | 1,363 | 1,407 | 1,357 | 1,395 | 54,300 |
| 2018/04/17 | 1,375 | 1,399 | 1,352 | 1,361 | 70,000 |
| 2018/04/16 | 1,400 | 1,406 | 1,373 | 1,379 | 58,200 |
| 2018/04/13 | 1,426 | 1,436 | 1,398 | 1,400 | 48,100 |
| 2018/04/12 | 1,413 | 1,439 | 1,397 | 1,417 | 96,500 |
| 2018/04/11 | 1,399 | 1,422 | 1,371 | 1,410 | 85,600 |
| 2018/04/10 | 1,367 | 1,407 | 1,339 | 1,395 | 191,500 |
| 2018/04/09 | 1,477 | 1,494 | 1,357 | 1,383 | 408,600 |
| 2018/04/06 | 1,533 | 1,542 | 1,482 | 1,489 | 138,500 |
| 2018/04/05 | 1,570 | 1,574 | 1,508 | 1,532 | 121,600 |
| 2018/04/04 | 1,605 | 1,606 | 1,558 | 1,562 | 61,600 |
| 2018/04/03 | 1,567 | 1,602 | 1,547 | 1,588 | 67,000 |
| 2018/04/02 | 1,565 | 1,617 | 1,565 | 1,582 | 101,300 |
| 2018/03/30 | 1,577 | 1,604 | 1,523 | 1,556 | 171,300 |
| 2018/03/29 | 1,505 | 1,565 | 1,486 | 1,559 | 97,100 |
| 2018/03/28 | 1,456 | 1,498 | 1,452 | 1,482 | 34,500 |
| 2018/03/27 | 1,466 | 1,496 | 1,455 | 1,481 | 53,600 |
| 2018/03/26 | 1,430 | 1,445 | 1,382 | 1,444 | 97,800 |
| 2018/03/23 | 1,474 | 1,492 | 1,455 | 1,458 | 103,500 |
| 2018/03/22 | 1,530 | 1,552 | 1,509 | 1,537 | 46,500 |
| 2018/03/20 | 1,470 | 1,517 | 1,457 | 1,508 | 52,900 |
| 2018/03/19 | 1,550 | 1,554 | 1,473 | 1,497 | 117,200 |
| 2018/03/16 | 1,565 | 1,566 | 1,535 | 1,550 | 72,500 |
| 2018/03/15 | 1,511 | 1,558 | 1,502 | 1,554 | 76,600 |
| 2018/03/14 | 1,530 | 1,535 | 1,501 | 1,511 | 41,800 |
| 2018/03/13 | 1,453 | 1,518 | 1,448 | 1,516 | 71,000 |
| 2018/03/12 | 1,448 | 1,482 | 1,448 | 1,462 | 52,700 |
| 2018/03/09 | 1,449 | 1,463 | 1,422 | 1,428 | 59,300 |
| 2018/03/08 | 1,441 | 1,453 | 1,420 | 1,428 | 50,900 |
| 2018/03/07 | 1,418 | 1,471 | 1,396 | 1,424 | 105,800 |
| 2018/03/06 | 1,410 | 1,436 | 1,404 | 1,419 | 58,900 |
| 2018/03/05 | 1,406 | 1,415 | 1,380 | 1,389 | 119,500 |
| 2018/03/02 | 1,405 | 1,427 | 1,386 | 1,418 | 76,200 |
| 2018/03/01 | 1,445 | 1,454 | 1,420 | 1,435 | 64,500 |
| 2018/02/28 | 1,445 | 1,473 | 1,435 | 1,448 | 44,300 |
| 2018/02/27 | 1,449 | 1,466 | 1,432 | 1,451 | 61,600 |
| 2018/02/26 | 1,452 | 1,470 | 1,432 | 1,443 | 79,200 |
| 2018/02/23 | 1,432 | 1,466 | 1,420 | 1,441 | 69,000 |
| 2018/02/22 | 1,446 | 1,446 | 1,403 | 1,429 | 56,800 |
| 2018/02/21 | 1,431 | 1,489 | 1,430 | 1,463 | 67,800 |
| 2018/02/20 | 1,433 | 1,439 | 1,410 | 1,430 | 86,800 |
| 2018/02/19 | 1,432 | 1,452 | 1,405 | 1,435 | 87,900 |
| 2018/02/16 | 1,420 | 1,427 | 1,401 | 1,420 | 96,700 |
| 2018/02/15 | 1,410 | 1,441 | 1,380 | 1,407 | 92,200 |
| 2018/02/14 | 1,402 | 1,444 | 1,334 | 1,361 | 90,900 |
| 2018/02/13 | 1,470 | 1,480 | 1,395 | 1,402 | 101,200 |
| 2018/02/09 | 1,379 | 1,442 | 1,375 | 1,440 | 103,400 |
| 2018/02/08 | 1,436 | 1,477 | 1,432 | 1,466 | 77,400 |
| 2018/02/07 | 1,495 | 1,495 | 1,431 | 1,431 | 141,800 |
| 2018/02/06 | 1,340 | 1,428 | 1,334 | 1,410 | 256,600 |
| 2018/02/05 | 1,504 | 1,536 | 1,489 | 1,527 | 97,500 |
| 2018/02/02 | 1,596 | 1,596 | 1,531 | 1,572 | 100,100 |
| 2018/02/01 | 1,595 | 1,602 | 1,556 | 1,596 | 98,600 |
| 2018/01/31 | 1,575 | 1,600 | 1,544 | 1,567 | 116,200 |
| 2018/01/30 | 1,620 | 1,625 | 1,544 | 1,580 | 258,600 |
| 2018/01/29 | 1,651 | 1,654 | 1,621 | 1,630 | 73,700 |
| 2018/01/26 | 1,677 | 1,682 | 1,625 | 1,642 | 108,400 |
| 2018/01/25 | 1,689 | 1,708 | 1,650 | 1,672 | 181,200 |
| 2018/01/24 | 1,617 | 1,768 | 1,609 | 1,703 | 375,200 |
| 2018/01/23 | 1,611 | 1,624 | 1,590 | 1,618 | 147,300 |
| 2018/01/22 | 1,640 | 1,642 | 1,583 | 1,609 | 204,700 |
| 2018/01/19 | 1,610 | 1,644 | 1,595 | 1,614 | 248,400 |
| 2018/01/18 | 1,640 | 1,682 | 1,578 | 1,590 | 551,500 |
| 2018/01/17 | 1,563 | 1,594 | 1,562 | 1,582 | 185,200 |
| 2018/01/16 | 1,580 | 1,628 | 1,562 | 1,590 | 684,100 |
| 2018/01/15 | 1,441 | 1,594 | 1,429 | 1,594 | 878,000 |
| 2018/01/12 | 1,285 | 1,322 | 1,282 | 1,294 | 180,800 |
| 2018/01/11 | 1,299 | 1,310 | 1,276 | 1,278 | 127,500 |
| 2018/01/10 | 1,227 | 1,322 | 1,226 | 1,310 | 263,800 |
| 2018/01/09 | 1,196 | 1,218 | 1,196 | 1,217 | 91,400 |
| 2018/01/05 | 1,207 | 1,213 | 1,190 | 1,196 | 45,500 |
| 2018/01/04 | 1,181 | 1,212 | 1,178 | 1,201 | 73,100 |