ファーストロジック(6037)の株価時系列情報
ファーストロジック(6037)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 | 992 | 1,015 | 992 | 1,015 | 30,100 |
2017/12/28 | 1,024 | 1,025 | 989 | 991 | 64,200 |
2017/12/27 | 984 | 1,017 | 968 | 1,017 | 72,200 |
2017/12/27 | 1 -> 2.00 分割 | ||||
2017/12/26 | 1,970 | 1,970 | 1,942 | 1,949 | 63,400 |
2017/12/25 | 1,980 | 2,002 | 1,957 | 1,970 | 44,000 |
2017/12/22 | 1,976 | 1,979 | 1,955 | 1,960 | 45,200 |
2017/12/21 | 1,977 | 1,988 | 1,953 | 1,967 | 58,300 |
2017/12/20 | 2,052 | 2,052 | 1,971 | 1,977 | 71,100 |
2017/12/19 | 2,042 | 2,050 | 2,018 | 2,028 | 47,800 |
2017/12/18 | 2,080 | 2,110 | 2,019 | 2,024 | 128,300 |
2017/12/15 | 2,108 | 2,152 | 2,060 | 2,080 | 311,800 |
2017/12/14 | 2,478 | 2,528 | 2,470 | 2,508 | 15,700 |
2017/12/13 | 2,482 | 2,501 | 2,454 | 2,478 | 27,300 |
2017/12/12 | 2,541 | 2,590 | 2,468 | 2,472 | 32,400 |
2017/12/11 | 2,608 | 2,608 | 2,538 | 2,538 | 30,000 |
2017/12/08 | 2,538 | 2,638 | 2,538 | 2,595 | 38,900 |
2017/12/07 | 2,530 | 2,625 | 2,530 | 2,578 | 71,300 |
2017/12/06 | 2,454 | 2,535 | 2,432 | 2,511 | 73,300 |
2017/12/05 | 2,499 | 2,499 | 2,401 | 2,425 | 27,900 |
2017/12/04 | 2,466 | 2,530 | 2,415 | 2,433 | 54,000 |
2017/12/01 | 2,363 | 2,458 | 2,363 | 2,431 | 46,200 |
2017/11/30 | 2,346 | 2,373 | 2,346 | 2,359 | 19,300 |
2017/11/29 | 2,357 | 2,366 | 2,335 | 2,348 | 18,300 |
2017/11/28 | 2,370 | 2,390 | 2,338 | 2,341 | 20,800 |
2017/11/27 | 2,400 | 2,400 | 2,351 | 2,367 | 17,700 |
2017/11/24 | 2,348 | 2,417 | 2,348 | 2,380 | 22,900 |
2017/11/22 | 2,345 | 2,403 | 2,337 | 2,348 | 22,300 |
2017/11/21 | 2,336 | 2,351 | 2,320 | 2,340 | 21,200 |
2017/11/20 | 2,345 | 2,354 | 2,330 | 2,333 | 25,700 |
2017/11/17 | 2,420 | 2,420 | 2,351 | 2,353 | 33,500 |
2017/11/16 | 2,473 | 2,498 | 2,357 | 2,386 | 77,500 |
2017/11/15 | 2,398 | 2,399 | 2,316 | 2,323 | 20,900 |
2017/11/14 | 2,406 | 2,425 | 2,387 | 2,398 | 9,300 |
2017/11/13 | 2,405 | 2,413 | 2,384 | 2,403 | 12,900 |
2017/11/10 | 2,399 | 2,421 | 2,382 | 2,389 | 16,300 |
2017/11/09 | 2,450 | 2,480 | 2,387 | 2,434 | 26,700 |
2017/11/08 | 2,477 | 2,490 | 2,408 | 2,457 | 22,800 |
2017/11/07 | 2,520 | 2,530 | 2,468 | 2,472 | 9,200 |
2017/11/06 | 2,571 | 2,580 | 2,510 | 2,510 | 6,700 |
2017/11/02 | 2,590 | 2,590 | 2,530 | 2,575 | 18,900 |
2017/11/01 | 2,615 | 2,616 | 2,586 | 2,600 | 13,500 |
2017/10/31 | 2,624 | 2,638 | 2,603 | 2,628 | 12,800 |
2017/10/30 | 2,585 | 2,649 | 2,571 | 2,640 | 30,400 |
2017/10/27 | 2,607 | 2,632 | 2,605 | 2,611 | 25,300 |
2017/10/26 | 2,600 | 2,638 | 2,600 | 2,612 | 14,900 |
2017/10/25 | 2,656 | 2,659 | 2,615 | 2,617 | 15,400 |
2017/10/24 | 2,612 | 2,664 | 2,612 | 2,662 | 13,500 |
2017/10/23 | 2,613 | 2,664 | 2,599 | 2,631 | 32,900 |
2017/10/20 | 2,568 | 2,635 | 2,568 | 2,598 | 31,600 |
2017/10/19 | 2,595 | 2,631 | 2,584 | 2,592 | 18,600 |
2017/10/18 | 2,569 | 2,644 | 2,568 | 2,596 | 18,800 |
2017/10/17 | 2,566 | 2,615 | 2,550 | 2,592 | 28,700 |
2017/10/16 | 2,560 | 2,594 | 2,542 | 2,575 | 23,500 |
2017/10/13 | 2,570 | 2,570 | 2,540 | 2,553 | 12,000 |
2017/10/12 | 2,532 | 2,589 | 2,515 | 2,576 | 29,700 |
2017/10/11 | 2,541 | 2,541 | 2,491 | 2,513 | 7,200 |
2017/10/10 | 2,460 | 2,554 | 2,457 | 2,541 | 25,700 |
2017/10/06 | 2,508 | 2,522 | 2,451 | 2,462 | 34,900 |
2017/10/05 | 2,437 | 2,530 | 2,437 | 2,512 | 70,700 |
2017/10/04 | 2,477 | 2,477 | 2,428 | 2,433 | 16,000 |
2017/10/03 | 2,413 | 2,490 | 2,384 | 2,487 | 36,500 |
2017/10/02 | 2,435 | 2,454 | 2,406 | 2,406 | 18,600 |
2017/09/29 | 2,490 | 2,490 | 2,413 | 2,435 | 33,400 |
2017/09/28 | 2,454 | 2,492 | 2,411 | 2,482 | 51,700 |
2017/09/27 | 2,397 | 2,451 | 2,379 | 2,449 | 44,900 |
2017/09/26 | 2,369 | 2,407 | 2,330 | 2,396 | 46,800 |
2017/09/25 | 2,355 | 2,383 | 2,326 | 2,359 | 47,400 |
2017/09/22 | 2,420 | 2,426 | 2,340 | 2,375 | 95,800 |
2017/09/21 | 2,516 | 2,522 | 2,410 | 2,438 | 129,000 |
2017/09/20 | 2,730 | 2,730 | 2,492 | 2,492 | 150,100 |
2017/09/19 | 2,594 | 2,759 | 2,594 | 2,750 | 85,300 |
2017/09/15 | 2,564 | 2,624 | 2,415 | 2,594 | 133,000 |
2017/09/14 | 2,702 | 2,748 | 2,578 | 2,605 | 81,700 |
2017/09/13 | 2,678 | 2,703 | 2,656 | 2,697 | 26,900 |
2017/09/12 | 2,629 | 2,678 | 2,629 | 2,678 | 14,600 |
2017/09/11 | 2,610 | 2,701 | 2,606 | 2,611 | 31,300 |
2017/09/08 | 2,586 | 2,639 | 2,564 | 2,582 | 41,400 |
2017/09/07 | 2,580 | 2,600 | 2,560 | 2,574 | 16,500 |
2017/09/06 | 2,569 | 2,650 | 2,502 | 2,569 | 42,700 |
2017/09/05 | 2,602 | 2,618 | 2,562 | 2,565 | 36,200 |
2017/09/04 | 2,608 | 2,625 | 2,580 | 2,595 | 31,100 |
2017/09/01 | 2,575 | 2,621 | 2,575 | 2,615 | 25,200 |
2017/08/31 | 2,543 | 2,600 | 2,542 | 2,566 | 19,300 |
2017/08/30 | 2,567 | 2,568 | 2,522 | 2,540 | 16,000 |
2017/08/29 | 2,510 | 2,564 | 2,507 | 2,545 | 21,400 |
2017/08/28 | 2,488 | 2,537 | 2,488 | 2,524 | 20,700 |
2017/08/25 | 2,488 | 2,488 | 2,466 | 2,480 | 12,600 |
2017/08/24 | 2,424 | 2,503 | 2,424 | 2,488 | 12,800 |
2017/08/23 | 2,437 | 2,459 | 2,434 | 2,441 | 9,500 |
2017/08/22 | 2,456 | 2,472 | 2,412 | 2,434 | 17,500 |
2017/08/21 | 2,487 | 2,487 | 2,415 | 2,427 | 26,100 |
2017/08/18 | 2,428 | 2,496 | 2,419 | 2,487 | 28,800 |
2017/08/17 | 2,446 | 2,466 | 2,408 | 2,426 | 12,000 |
2017/08/16 | 2,464 | 2,464 | 2,412 | 2,426 | 13,900 |
2017/08/15 | 2,480 | 2,480 | 2,417 | 2,452 | 13,600 |
2017/08/14 | 2,459 | 2,499 | 2,441 | 2,444 | 11,200 |
2017/08/10 | 2,575 | 2,575 | 2,481 | 2,502 | 17,400 |
2017/08/09 | 2,564 | 2,577 | 2,499 | 2,575 | 26,000 |
2017/08/08 | 2,549 | 2,562 | 2,510 | 2,546 | 13,500 |
2017/08/07 | 2,551 | 2,558 | 2,490 | 2,547 | 14,100 |
2017/08/04 | 2,599 | 2,599 | 2,493 | 2,524 | 18,400 |
2017/08/03 | 2,645 | 2,645 | 2,531 | 2,563 | 29,200 |
2017/08/02 | 2,604 | 2,676 | 2,603 | 2,663 | 21,900 |
2017/08/01 | 2,711 | 2,740 | 2,588 | 2,599 | 22,700 |
2017/07/31 | 2,655 | 2,739 | 2,581 | 2,724 | 40,000 |
2017/07/28 | 2,784 | 2,803 | 2,662 | 2,671 | 19,500 |
2017/07/27 | 2,756 | 2,789 | 2,753 | 2,784 | 19,300 |
2017/07/26 | 2,760 | 2,774 | 2,746 | 2,757 | 13,100 |
2017/07/25 | 2,800 | 2,800 | 2,767 | 2,768 | 6,900 |
2017/07/24 | 2,787 | 2,820 | 2,750 | 2,800 | 14,800 |
2017/07/21 | 2,824 | 2,824 | 2,781 | 2,814 | 15,300 |
2017/07/20 | 2,844 | 2,871 | 2,776 | 2,830 | 38,700 |
2017/07/19 | 2,715 | 2,863 | 2,706 | 2,863 | 88,800 |
2017/07/18 | 2,700 | 2,740 | 2,550 | 2,693 | 185,800 |
2017/07/14 | 2,624 | 2,654 | 2,592 | 2,654 | 20,000 |
2017/07/13 | 2,602 | 2,610 | 2,560 | 2,608 | 17,200 |
2017/07/12 | 2,608 | 2,640 | 2,588 | 2,598 | 8,000 |
2017/07/11 | 2,626 | 2,650 | 2,585 | 2,608 | 8,300 |
2017/07/10 | 2,624 | 2,670 | 2,601 | 2,615 | 13,100 |
2017/07/07 | 2,593 | 2,626 | 2,566 | 2,598 | 9,800 |
2017/07/06 | 2,653 | 2,657 | 2,560 | 2,593 | 18,900 |
2017/07/05 | 2,604 | 2,660 | 2,578 | 2,644 | 29,100 |
2017/07/04 | 2,655 | 2,664 | 2,552 | 2,610 | 29,300 |
2017/07/03 | 2,613 | 2,650 | 2,581 | 2,650 | 28,200 |
2017/06/30 | 2,552 | 2,602 | 2,501 | 2,571 | 37,300 |
2017/06/29 | 2,656 | 2,656 | 2,593 | 2,613 | 14,100 |
2017/06/28 | 2,695 | 2,696 | 2,601 | 2,616 | 20,000 |
2017/06/27 | 2,660 | 2,684 | 2,610 | 2,684 | 15,100 |
2017/06/26 | 2,581 | 2,662 | 2,581 | 2,647 | 16,500 |
2017/06/23 | 2,632 | 2,635 | 2,573 | 2,604 | 21,200 |
2017/06/22 | 2,665 | 2,667 | 2,613 | 2,631 | 14,000 |
2017/06/21 | 2,621 | 2,693 | 2,621 | 2,667 | 19,300 |
2017/06/20 | 2,653 | 2,673 | 2,610 | 2,629 | 21,100 |
2017/06/19 | 2,705 | 2,705 | 2,561 | 2,637 | 37,000 |
2017/06/16 | 2,650 | 2,712 | 2,613 | 2,654 | 42,900 |
2017/06/15 | 2,851 | 2,851 | 2,606 | 2,641 | 114,100 |
2017/06/14 | 2,899 | 2,937 | 2,890 | 2,892 | 22,000 |
2017/06/13 | 2,889 | 2,920 | 2,854 | 2,910 | 13,000 |
2017/06/12 | 2,875 | 2,910 | 2,851 | 2,889 | 14,000 |
2017/06/09 | 2,879 | 2,933 | 2,879 | 2,919 | 15,800 |
2017/06/08 | 2,985 | 2,985 | 2,866 | 2,876 | 17,500 |
2017/06/07 | 2,860 | 2,986 | 2,860 | 2,985 | 9,800 |
2017/06/06 | 2,980 | 2,980 | 2,855 | 2,860 | 10,200 |
2017/06/05 | 2,890 | 2,977 | 2,876 | 2,961 | 28,500 |
2017/06/02 | 2,949 | 2,949 | 2,895 | 2,927 | 21,400 |
2017/06/01 | 2,995 | 2,995 | 2,893 | 2,954 | 15,600 |
2017/05/31 | 2,830 | 2,995 | 2,822 | 2,968 | 32,300 |
2017/05/30 | 2,877 | 2,900 | 2,804 | 2,856 | 21,400 |
2017/05/29 | 2,867 | 2,918 | 2,839 | 2,900 | 32,400 |
2017/05/26 | 2,814 | 2,878 | 2,746 | 2,867 | 31,900 |
2017/05/25 | 2,830 | 2,830 | 2,741 | 2,820 | 29,400 |
2017/05/24 | 2,669 | 2,832 | 2,669 | 2,830 | 29,600 |
2017/05/23 | 2,748 | 2,760 | 2,660 | 2,680 | 14,600 |
2017/05/22 | 2,717 | 2,770 | 2,698 | 2,745 | 30,400 |
2017/05/19 | 2,517 | 2,692 | 2,517 | 2,692 | 45,200 |
2017/05/18 | 2,404 | 2,520 | 2,404 | 2,513 | 27,500 |
2017/05/17 | 2,505 | 2,512 | 2,458 | 2,477 | 44,900 |
2017/05/16 | 2,465 | 2,529 | 2,465 | 2,520 | 42,800 |
2017/05/15 | 2,428 | 2,453 | 2,421 | 2,445 | 24,500 |
2017/05/12 | 2,483 | 2,500 | 2,454 | 2,478 | 28,500 |
2017/05/11 | 2,455 | 2,492 | 2,434 | 2,473 | 30,700 |
2017/05/10 | 2,491 | 2,491 | 2,429 | 2,429 | 19,200 |
2017/05/09 | 2,476 | 2,508 | 2,386 | 2,441 | 50,700 |
2017/05/08 | 2,450 | 2,499 | 2,436 | 2,494 | 47,200 |
2017/05/02 | 2,390 | 2,450 | 2,390 | 2,412 | 21,400 |
2017/05/01 | 2,400 | 2,419 | 2,378 | 2,395 | 21,500 |
2017/04/28 | 2,430 | 2,470 | 2,400 | 2,400 | 20,000 |
2017/04/27 | 2,500 | 2,500 | 2,426 | 2,427 | 31,600 |
2017/04/26 | 2,534 | 2,547 | 2,450 | 2,479 | 14,200 |
2017/04/25 | 2,490 | 2,521 | 2,477 | 2,495 | 8,700 |
2017/04/24 | 2,538 | 2,545 | 2,469 | 2,481 | 19,900 |
2017/04/21 | 2,530 | 2,629 | 2,501 | 2,538 | 14,000 |
2017/04/20 | 2,510 | 2,557 | 2,493 | 2,530 | 11,900 |
2017/04/19 | 2,502 | 2,539 | 2,501 | 2,521 | 12,500 |
2017/04/18 | 2,516 | 2,552 | 2,452 | 2,475 | 16,000 |
2017/04/17 | 2,394 | 2,516 | 2,380 | 2,457 | 19,100 |
2017/04/14 | 2,629 | 2,629 | 2,416 | 2,419 | 50,100 |
2017/04/13 | 2,836 | 2,847 | 2,653 | 2,655 | 25,200 |
2017/04/12 | 2,840 | 2,926 | 2,748 | 2,899 | 37,100 |
2017/04/11 | 2,884 | 2,918 | 2,850 | 2,890 | 16,800 |
2017/04/10 | 2,918 | 2,924 | 2,880 | 2,903 | 35,300 |
2017/04/07 | 2,826 | 2,922 | 2,794 | 2,919 | 31,300 |
2017/04/06 | 2,817 | 2,822 | 2,766 | 2,793 | 24,900 |
2017/04/05 | 2,801 | 2,855 | 2,785 | 2,840 | 23,400 |
2017/04/04 | 2,789 | 2,851 | 2,730 | 2,784 | 38,300 |
2017/04/03 | 2,790 | 2,840 | 2,735 | 2,818 | 25,100 |
2017/03/31 | 2,865 | 2,900 | 2,753 | 2,788 | 30,000 |
2017/03/30 | 2,754 | 2,850 | 2,745 | 2,850 | 25,000 |
2017/03/29 | 2,665 | 2,720 | 2,663 | 2,709 | 23,500 |
2017/03/28 | 2,646 | 2,690 | 2,617 | 2,647 | 18,600 |
2017/03/27 | 2,701 | 2,710 | 2,644 | 2,652 | 11,700 |
2017/03/24 | 2,588 | 2,700 | 2,572 | 2,699 | 35,000 |
2017/03/23 | 2,457 | 2,572 | 2,457 | 2,572 | 9,600 |
2017/03/22 | 2,479 | 2,481 | 2,432 | 2,470 | 28,100 |
2017/03/21 | 2,457 | 2,502 | 2,450 | 2,499 | 18,500 |
2017/03/17 | 2,567 | 2,577 | 2,455 | 2,467 | 21,600 |
2017/03/16 | 2,416 | 2,579 | 2,416 | 2,537 | 35,900 |
2017/03/15 | 2,582 | 2,590 | 2,352 | 2,432 | 93,800 |
2017/03/14 | 2,480 | 2,538 | 2,479 | 2,538 | 21,800 |
2017/03/13 | 2,540 | 2,540 | 2,460 | 2,470 | 22,900 |
2017/03/10 | 2,541 | 2,552 | 2,508 | 2,550 | 21,400 |
2017/03/09 | 2,541 | 2,550 | 2,501 | 2,506 | 24,400 |
2017/03/08 | 2,560 | 2,570 | 2,532 | 2,552 | 23,600 |
2017/03/07 | 2,525 | 2,573 | 2,522 | 2,560 | 21,600 |
2017/03/06 | 2,496 | 2,600 | 2,488 | 2,523 | 25,500 |
2017/03/03 | 2,480 | 2,500 | 2,472 | 2,497 | 11,800 |
2017/03/02 | 2,464 | 2,488 | 2,455 | 2,480 | 8,200 |
2017/03/01 | 2,420 | 2,450 | 2,410 | 2,450 | 5,400 |
2017/02/28 | 2,408 | 2,447 | 2,388 | 2,419 | 10,800 |
2017/02/27 | 2,421 | 2,421 | 2,332 | 2,402 | 13,700 |
2017/02/24 | 2,433 | 2,433 | 2,358 | 2,423 | 21,700 |
2017/02/23 | 2,421 | 2,448 | 2,410 | 2,435 | 12,100 |
2017/02/22 | 2,400 | 2,430 | 2,394 | 2,421 | 8,800 |
2017/02/21 | 2,400 | 2,421 | 2,386 | 2,394 | 13,600 |
2017/02/20 | 2,455 | 2,456 | 2,404 | 2,411 | 16,800 |
2017/02/17 | 2,434 | 2,492 | 2,434 | 2,455 | 27,200 |
2017/02/16 | 2,313 | 2,435 | 2,305 | 2,434 | 19,900 |
2017/02/15 | 2,356 | 2,389 | 2,300 | 2,311 | 19,000 |
2017/02/14 | 2,409 | 2,440 | 2,300 | 2,344 | 24,500 |
2017/02/13 | 2,308 | 2,413 | 2,304 | 2,397 | 31,500 |
2017/02/10 | 2,219 | 2,288 | 2,219 | 2,285 | 27,600 |
2017/02/09 | 2,175 | 2,213 | 2,136 | 2,206 | 20,100 |
2017/02/08 | 2,210 | 2,227 | 2,170 | 2,177 | 25,600 |
2017/02/07 | 2,248 | 2,248 | 2,200 | 2,222 | 9,600 |
2017/02/06 | 2,249 | 2,250 | 2,200 | 2,237 | 14,900 |
2017/02/03 | 2,120 | 2,230 | 2,120 | 2,188 | 28,400 |
2017/02/02 | 2,115 | 2,127 | 2,094 | 2,109 | 21,500 |
2017/02/01 | 2,100 | 2,132 | 2,075 | 2,102 | 13,700 |
2017/01/31 | 2,069 | 2,110 | 2,065 | 2,102 | 9,300 |
2017/01/30 | 2,086 | 2,089 | 2,044 | 2,065 | 12,100 |
2017/01/27 | 2,131 | 2,131 | 2,085 | 2,086 | 9,200 |
2017/01/26 | 2,092 | 2,108 | 2,083 | 2,096 | 10,700 |
2017/01/25 | 2,068 | 2,097 | 2,047 | 2,061 | 16,400 |
2017/01/24 | 2,000 | 2,046 | 1,990 | 2,030 | 10,700 |
2017/01/23 | 2,038 | 2,038 | 1,972 | 2,013 | 18,100 |
2017/01/20 | 2,030 | 2,046 | 2,025 | 2,036 | 9,600 |
2017/01/19 | 2,050 | 2,077 | 2,010 | 2,025 | 19,800 |
2017/01/18 | 2,048 | 2,054 | 2,005 | 2,041 | 17,000 |
2017/01/17 | 2,150 | 2,160 | 2,030 | 2,047 | 32,000 |
2017/01/16 | 2,168 | 2,191 | 2,116 | 2,150 | 31,500 |
2017/01/13 | 2,181 | 2,213 | 2,181 | 2,183 | 8,000 |
2017/01/12 | 2,240 | 2,240 | 2,160 | 2,201 | 21,600 |
2017/01/11 | 2,211 | 2,229 | 2,179 | 2,218 | 12,000 |
2017/01/10 | 2,218 | 2,233 | 2,175 | 2,216 | 17,200 |
2017/01/06 | 2,224 | 2,250 | 2,162 | 2,178 | 16,900 |
2017/01/05 | 2,175 | 2,240 | 2,168 | 2,235 | 23,300 |
2017/01/04 | 2,141 | 2,167 | 2,120 | 2,145 | 16,900 |