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 |
---|---|---|---|---|---|
2018/12/28 | 655 | 655 | 620 | 626 | 87,400 |
2018/12/27 | 650 | 656 | 625 | 655 | 177,100 |
2018/12/26 | 647 | 665 | 604 | 615 | 137,200 |
2018/12/25 | 659 | 688 | 634 | 637 | 103,500 |
2018/12/21 | 686 | 710 | 652 | 703 | 155,200 |
2018/12/20 | 707 | 719 | 665 | 677 | 170,400 |
2018/12/19 | 751 | 751 | 709 | 713 | 135,000 |
2018/12/18 | 798 | 798 | 731 | 736 | 105,000 |
2018/12/17 | 817 | 845 | 811 | 825 | 113,500 |
2018/12/14 | 835 | 855 | 806 | 832 | 281,000 |
2018/12/13 | 777 | 799 | 769 | 775 | 84,800 |
2018/12/12 | 736 | 784 | 734 | 774 | 76,100 |
2018/12/11 | 728 | 760 | 722 | 729 | 79,400 |
2018/12/10 | 728 | 732 | 705 | 724 | 85,300 |
2018/12/07 | 734 | 749 | 714 | 739 | 94,600 |
2018/12/06 | 766 | 767 | 713 | 735 | 210,000 |
2018/12/05 | 785 | 788 | 757 | 778 | 201,300 |
2018/12/04 | 878 | 878 | 796 | 800 | 127,500 |
2018/12/03 | 890 | 890 | 827 | 874 | 117,100 |
2018/11/30 | 844 | 892 | 844 | 875 | 260,500 |
2018/11/29 | 758 | 845 | 757 | 840 | 129,900 |
2018/11/28 | 791 | 815 | 750 | 757 | 101,100 |
2018/11/27 | 764 | 797 | 763 | 794 | 88,300 |
2018/11/26 | 766 | 769 | 744 | 756 | 34,100 |
2018/11/22 | 750 | 768 | 736 | 763 | 29,500 |
2018/11/21 | 731 | 755 | 720 | 752 | 72,300 |
2018/11/20 | 796 | 804 | 743 | 749 | 108,000 |
2018/11/19 | 759 | 821 | 759 | 811 | 84,300 |
2018/11/16 | 778 | 793 | 757 | 765 | 84,200 |
2018/11/15 | 759 | 802 | 758 | 782 | 59,200 |
2018/11/14 | 820 | 830 | 760 | 764 | 147,800 |
2018/11/13 | 818 | 835 | 805 | 815 | 76,700 |
2018/11/12 | 833 | 856 | 821 | 843 | 28,000 |
2018/11/09 | 845 | 853 | 807 | 845 | 92,200 |
2018/11/08 | 859 | 885 | 847 | 847 | 52,100 |
2018/11/07 | 837 | 861 | 820 | 852 | 40,300 |
2018/11/06 | 810 | 850 | 810 | 837 | 70,000 |
2018/11/05 | 805 | 812 | 781 | 796 | 126,000 |
2018/11/02 | 840 | 847 | 801 | 816 | 126,200 |
2018/11/01 | 878 | 878 | 820 | 831 | 118,200 |
2018/10/31 | 893 | 895 | 859 | 891 | 34,000 |
2018/10/30 | 849 | 878 | 828 | 878 | 76,000 |
2018/10/29 | 868 | 895 | 849 | 858 | 119,300 |
2018/10/26 | 953 | 964 | 865 | 883 | 103,600 |
2018/10/25 | 902 | 954 | 890 | 938 | 153,100 |
2018/10/24 | 917 | 960 | 892 | 947 | 94,300 |
2018/10/23 | 953 | 953 | 910 | 920 | 85,000 |
2018/10/22 | 960 | 992 | 948 | 968 | 133,100 |
2018/10/19 | 909 | 969 | 906 | 969 | 105,100 |
2018/10/18 | 968 | 970 | 914 | 924 | 156,400 |
2018/10/17 | 970 | 976 | 947 | 968 | 64,200 |
2018/10/16 | 961 | 976 | 926 | 937 | 67,900 |
2018/10/15 | 941 | 981 | 933 | 974 | 72,200 |
2018/10/12 | 931 | 946 | 900 | 939 | 219,300 |
2018/10/11 | 937 | 966 | 917 | 947 | 191,500 |
2018/10/10 | 1,021 | 1,022 | 964 | 964 | 289,400 |
2018/10/09 | 1,044 | 1,068 | 1,000 | 1,043 | 223,900 |
2018/10/05 | 1,006 | 1,056 | 999 | 1,050 | 254,200 |
2018/10/04 | 985 | 1,033 | 985 | 1,030 | 226,000 |
2018/10/03 | 949 | 971 | 941 | 970 | 157,100 |
2018/10/02 | 947 | 961 | 930 | 951 | 193,800 |
2018/10/01 | 900 | 964 | 897 | 941 | 336,400 |
2018/09/28 | 859 | 923 | 844 | 886 | 478,600 |
2018/09/27 | 841 | 880 | 814 | 814 | 163,600 |
2018/09/26 | 882 | 891 | 861 | 866 | 120,000 |
2018/09/25 | 843 | 914 | 830 | 891 | 333,300 |
2018/09/21 | 792 | 843 | 791 | 843 | 329,700 |
2018/09/20 | 814 | 859 | 777 | 800 | 971,600 |
2018/09/19 | 664 | 750 | 664 | 709 | 264,400 |
2018/09/18 | 647 | 669 | 640 | 652 | 49,800 |
2018/09/14 | 642 | 651 | 638 | 647 | 21,400 |
2018/09/13 | 627 | 648 | 626 | 646 | 30,900 |
2018/09/12 | 639 | 641 | 620 | 628 | 36,600 |
2018/09/11 | 645 | 645 | 640 | 641 | 23,700 |
2018/09/10 | 636 | 657 | 636 | 645 | 14,900 |
2018/09/07 | 630 | 646 | 628 | 643 | 21,700 |
2018/09/06 | 635 | 654 | 632 | 636 | 33,300 |
2018/09/05 | 634 | 649 | 627 | 634 | 65,000 |
2018/09/04 | 661 | 669 | 645 | 654 | 39,000 |
2018/09/03 | 696 | 703 | 659 | 669 | 61,800 |
2018/08/31 | 701 | 719 | 701 | 712 | 11,800 |
2018/08/30 | 725 | 726 | 708 | 711 | 18,500 |
2018/08/29 | 718 | 729 | 711 | 718 | 12,700 |
2018/08/28 | 728 | 738 | 720 | 723 | 19,100 |
2018/08/27 | 729 | 740 | 725 | 725 | 20,700 |
2018/08/24 | 712 | 730 | 698 | 727 | 39,000 |
2018/08/23 | 727 | 727 | 713 | 717 | 12,500 |
2018/08/22 | 704 | 729 | 694 | 721 | 25,500 |
2018/08/21 | 699 | 705 | 687 | 696 | 27,500 |
2018/08/20 | 695 | 705 | 694 | 699 | 16,400 |
2018/08/17 | 695 | 698 | 688 | 692 | 7,900 |
2018/08/16 | 685 | 701 | 682 | 695 | 26,900 |
2018/08/15 | 701 | 707 | 678 | 693 | 25,100 |
2018/08/14 | 671 | 698 | 671 | 696 | 35,300 |
2018/08/13 | 701 | 710 | 670 | 671 | 46,200 |
2018/08/10 | 739 | 740 | 700 | 708 | 36,600 |
2018/08/09 | 740 | 746 | 732 | 744 | 15,100 |
2018/08/08 | 730 | 739 | 724 | 734 | 24,600 |
2018/08/07 | 720 | 739 | 720 | 737 | 20,700 |
2018/08/06 | 711 | 734 | 711 | 727 | 28,900 |
2018/08/03 | 734 | 737 | 711 | 711 | 22,300 |
2018/08/02 | 740 | 745 | 731 | 734 | 11,500 |
2018/08/01 | 743 | 743 | 725 | 736 | 13,000 |
2018/07/31 | 738 | 752 | 727 | 744 | 35,100 |
2018/07/30 | 755 | 758 | 736 | 736 | 31,800 |
2018/07/27 | 754 | 754 | 744 | 750 | 21,100 |
2018/07/26 | 737 | 748 | 736 | 744 | 45,300 |
2018/07/25 | 732 | 745 | 720 | 737 | 50,900 |
2018/07/24 | 719 | 739 | 710 | 719 | 67,000 |
2018/07/23 | 708 | 719 | 703 | 712 | 29,600 |
2018/07/20 | 720 | 729 | 697 | 713 | 76,400 |
2018/07/19 | 675 | 721 | 674 | 720 | 81,400 |
2018/07/18 | 645 | 672 | 645 | 669 | 58,200 |
2018/07/17 | 632 | 654 | 627 | 646 | 52,200 |
2018/07/13 | 630 | 642 | 624 | 632 | 46,600 |
2018/07/12 | 631 | 640 | 623 | 624 | 44,500 |
2018/07/11 | 646 | 646 | 632 | 637 | 41,600 |
2018/07/10 | 649 | 658 | 644 | 646 | 23,200 |
2018/07/09 | 642 | 646 | 633 | 640 | 29,600 |
2018/07/06 | 632 | 653 | 622 | 638 | 55,300 |
2018/07/05 | 642 | 647 | 625 | 627 | 35,700 |
2018/07/04 | 629 | 650 | 628 | 649 | 28,800 |
2018/07/03 | 650 | 654 | 629 | 629 | 43,000 |
2018/07/02 | 679 | 685 | 650 | 654 | 48,400 |
2018/06/29 | 682 | 689 | 677 | 685 | 17,000 |
2018/06/28 | 681 | 684 | 668 | 679 | 38,500 |
2018/06/27 | 688 | 713 | 678 | 689 | 42,700 |
2018/06/26 | 668 | 683 | 668 | 678 | 40,200 |
2018/06/25 | 704 | 708 | 676 | 678 | 44,200 |
2018/06/22 | 710 | 713 | 703 | 708 | 24,300 |
2018/06/21 | 714 | 726 | 714 | 715 | 14,400 |
2018/06/20 | 715 | 732 | 700 | 714 | 62,200 |
2018/06/19 | 755 | 756 | 718 | 718 | 85,800 |
2018/06/18 | 767 | 771 | 755 | 755 | 27,900 |
2018/06/15 | 752 | 790 | 741 | 775 | 159,900 |
2018/06/14 | 774 | 782 | 766 | 773 | 78,500 |
2018/06/13 | 764 | 771 | 757 | 770 | 51,600 |
2018/06/12 | 767 | 770 | 760 | 762 | 30,500 |
2018/06/11 | 765 | 766 | 761 | 762 | 15,900 |
2018/06/08 | 756 | 767 | 756 | 765 | 19,200 |
2018/06/07 | 753 | 769 | 751 | 764 | 51,200 |
2018/06/06 | 758 | 761 | 744 | 756 | 51,200 |
2018/06/05 | 775 | 776 | 757 | 760 | 34,700 |
2018/06/04 | 785 | 785 | 766 | 775 | 40,300 |
2018/06/01 | 788 | 793 | 775 | 777 | 31,900 |
2018/05/31 | 806 | 808 | 789 | 792 | 23,100 |
2018/05/30 | 806 | 810 | 791 | 803 | 63,100 |
2018/05/29 | 830 | 830 | 815 | 816 | 28,300 |
2018/05/28 | 829 | 834 | 828 | 829 | 10,800 |
2018/05/25 | 839 | 839 | 827 | 829 | 23,100 |
2018/05/24 | 846 | 850 | 834 | 837 | 21,400 |
2018/05/23 | 834 | 854 | 833 | 847 | 33,600 |
2018/05/22 | 845 | 847 | 834 | 843 | 21,500 |
2018/05/21 | 850 | 860 | 839 | 841 | 36,700 |
2018/05/18 | 842 | 852 | 838 | 848 | 25,000 |
2018/05/17 | 828 | 849 | 828 | 841 | 49,000 |
2018/05/16 | 847 | 848 | 826 | 834 | 45,400 |
2018/05/15 | 865 | 865 | 849 | 850 | 28,400 |
2018/05/14 | 861 | 875 | 855 | 867 | 22,400 |
2018/05/11 | 873 | 876 | 860 | 864 | 19,600 |
2018/05/10 | 877 | 885 | 869 | 873 | 20,700 |
2018/05/09 | 880 | 886 | 873 | 873 | 20,000 |
2018/05/08 | 864 | 883 | 857 | 882 | 26,800 |
2018/05/07 | 862 | 864 | 848 | 861 | 17,600 |
2018/05/02 | 845 | 866 | 845 | 862 | 31,900 |
2018/05/01 | 864 | 867 | 842 | 845 | 49,200 |
2018/04/27 | 869 | 874 | 863 | 864 | 29,400 |
2018/04/26 | 894 | 895 | 869 | 869 | 80,700 |
2018/04/25 | 908 | 916 | 890 | 890 | 27,500 |
2018/04/24 | 918 | 928 | 912 | 917 | 34,500 |
2018/04/23 | 915 | 935 | 911 | 921 | 64,500 |
2018/04/20 | 876 | 915 | 875 | 906 | 61,600 |
2018/04/19 | 864 | 891 | 862 | 880 | 57,600 |
2018/04/18 | 855 | 876 | 848 | 863 | 31,800 |
2018/04/17 | 852 | 859 | 840 | 853 | 22,300 |
2018/04/16 | 862 | 865 | 848 | 851 | 22,700 |
2018/04/13 | 864 | 879 | 853 | 862 | 28,600 |
2018/04/12 | 853 | 884 | 853 | 864 | 57,500 |
2018/04/11 | 863 | 866 | 846 | 852 | 23,400 |
2018/04/10 | 860 | 876 | 854 | 862 | 31,900 |
2018/04/09 | 855 | 868 | 848 | 860 | 41,300 |
2018/04/06 | 867 | 869 | 856 | 858 | 22,700 |
2018/04/05 | 872 | 872 | 856 | 869 | 18,800 |
2018/04/04 | 873 | 874 | 859 | 864 | 18,100 |
2018/04/03 | 875 | 888 | 867 | 872 | 24,100 |
2018/04/02 | 897 | 923 | 880 | 880 | 38,100 |
2018/03/30 | 890 | 904 | 880 | 897 | 31,400 |
2018/03/29 | 894 | 894 | 871 | 874 | 31,700 |
2018/03/28 | 882 | 897 | 874 | 880 | 16,400 |
2018/03/27 | 890 | 898 | 876 | 879 | 20,500 |
2018/03/26 | 860 | 893 | 859 | 881 | 97,600 |
2018/03/23 | 883 | 893 | 866 | 872 | 46,300 |
2018/03/22 | 890 | 920 | 890 | 907 | 49,000 |
2018/03/20 | 872 | 899 | 869 | 895 | 28,000 |
2018/03/19 | 888 | 896 | 868 | 885 | 66,200 |
2018/03/16 | 913 | 924 | 893 | 896 | 79,000 |
2018/03/15 | 853 | 938 | 853 | 925 | 205,400 |
2018/03/14 | 930 | 938 | 923 | 930 | 49,300 |
2018/03/13 | 925 | 944 | 922 | 937 | 37,000 |
2018/03/12 | 927 | 937 | 911 | 923 | 33,100 |
2018/03/09 | 917 | 931 | 913 | 926 | 34,000 |
2018/03/08 | 934 | 943 | 915 | 916 | 29,500 |
2018/03/07 | 926 | 956 | 920 | 937 | 37,700 |
2018/03/06 | 919 | 944 | 918 | 926 | 25,500 |
2018/03/05 | 945 | 948 | 894 | 904 | 33,900 |
2018/03/02 | 907 | 935 | 907 | 930 | 39,000 |
2018/03/01 | 950 | 957 | 931 | 932 | 29,000 |
2018/02/28 | 929 | 968 | 929 | 963 | 43,800 |
2018/02/27 | 952 | 960 | 938 | 944 | 42,200 |
2018/02/26 | 943 | 969 | 943 | 952 | 72,000 |
2018/02/23 | 920 | 952 | 919 | 941 | 33,400 |
2018/02/22 | 921 | 928 | 901 | 910 | 45,700 |
2018/02/21 | 941 | 942 | 918 | 932 | 56,200 |
2018/02/20 | 961 | 961 | 925 | 933 | 41,600 |
2018/02/19 | 925 | 962 | 925 | 951 | 55,700 |
2018/02/16 | 903 | 932 | 902 | 921 | 67,300 |
2018/02/15 | 868 | 898 | 863 | 897 | 49,700 |
2018/02/14 | 873 | 888 | 854 | 875 | 83,700 |
2018/02/13 | 901 | 904 | 861 | 869 | 90,100 |
2018/02/09 | 887 | 894 | 861 | 886 | 167,200 |
2018/02/08 | 888 | 924 | 888 | 918 | 85,900 |
2018/02/07 | 954 | 961 | 873 | 878 | 212,200 |
2018/02/06 | 900 | 929 | 859 | 900 | 219,100 |
2018/02/05 | 980 | 982 | 941 | 950 | 242,600 |
2018/02/02 | 1,012 | 1,030 | 998 | 1,006 | 83,800 |
2018/02/01 | 1,008 | 1,013 | 995 | 1,011 | 46,100 |
2018/01/31 | 989 | 1,004 | 981 | 995 | 76,300 |
2018/01/30 | 1,019 | 1,019 | 986 | 1,003 | 128,200 |
2018/01/29 | 1,032 | 1,038 | 1,001 | 1,022 | 149,700 |
2018/01/26 | 990 | 1,030 | 985 | 1,025 | 333,000 |
2018/01/25 | 973 | 977 | 964 | 972 | 82,500 |
2018/01/24 | 973 | 980 | 964 | 973 | 91,500 |
2018/01/23 | 990 | 993 | 968 | 971 | 155,500 |
2018/01/22 | 969 | 988 | 940 | 987 | 134,600 |
2018/01/19 | 976 | 985 | 967 | 969 | 80,200 |
2018/01/18 | 996 | 1,000 | 967 | 974 | 103,400 |
2018/01/17 | 1,016 | 1,016 | 980 | 981 | 170,400 |
2018/01/16 | 1,028 | 1,028 | 1,007 | 1,013 | 45,100 |
2018/01/15 | 1,024 | 1,024 | 1,000 | 1,005 | 60,300 |
2018/01/12 | 1,018 | 1,026 | 1,001 | 1,006 | 100,500 |
2018/01/11 | 1,048 | 1,048 | 1,008 | 1,018 | 90,600 |
2018/01/10 | 1,059 | 1,059 | 1,027 | 1,048 | 81,000 |
2018/01/09 | 1,038 | 1,060 | 1,036 | 1,051 | 149,500 |
2018/01/05 | 1,001 | 1,041 | 995 | 1,034 | 96,100 |
2018/01/04 | 1,009 | 1,010 | 995 | 999 | 68,600 |