Ｆａｓｔ Ｆｉｔｎｅｓｓ Ｊａｐａｎ(7092)の株価時系列情報
Ｆａｓｔ Ｆｉｔｎｅｓｓ Ｊａｐａｎ(7092)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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,181 | 1,196 | 1,153 | 1,164 | 70,100 |
| 2022/12/29 | 1,144 | 1,200 | 1,137 | 1,188 | 152,500 |
| 2022/12/28 | 1,120 | 1,152 | 1,108 | 1,141 | 107,700 |
| 2022/12/27 | 1,074 | 1,117 | 1,074 | 1,110 | 62,000 |
| 2022/12/26 | 1,082 | 1,089 | 1,066 | 1,070 | 70,100 |
| 2022/12/23 | 1,072 | 1,091 | 1,060 | 1,082 | 48,900 |
| 2022/12/22 | 1,101 | 1,117 | 1,086 | 1,093 | 98,700 |
| 2022/12/21 | 1,083 | 1,115 | 1,075 | 1,100 | 87,800 |
| 2022/12/20 | 1,133 | 1,151 | 1,075 | 1,085 | 237,700 |
| 2022/12/19 | 1,152 | 1,165 | 1,139 | 1,148 | 78,200 |
| 2022/12/16 | 1,175 | 1,183 | 1,156 | 1,165 | 67,300 |
| 2022/12/15 | 1,186 | 1,199 | 1,178 | 1,183 | 53,400 |
| 2022/12/14 | 1,204 | 1,204 | 1,180 | 1,194 | 88,700 |
| 2022/12/13 | 1,208 | 1,220 | 1,187 | 1,204 | 75,200 |
| 2022/12/12 | 1,227 | 1,237 | 1,209 | 1,209 | 37,500 |
| 2022/12/09 | 1,210 | 1,247 | 1,203 | 1,239 | 80,900 |
| 2022/12/08 | 1,240 | 1,240 | 1,194 | 1,205 | 126,500 |
| 2022/12/07 | 1,255 | 1,262 | 1,235 | 1,252 | 77,700 |
| 2022/12/06 | 1,301 | 1,301 | 1,268 | 1,269 | 44,900 |
| 2022/12/05 | 1,301 | 1,307 | 1,284 | 1,304 | 47,500 |
| 2022/12/02 | 1,320 | 1,320 | 1,285 | 1,301 | 70,200 |
| 2022/12/01 | 1,350 | 1,357 | 1,327 | 1,328 | 44,800 |
| 2022/11/30 | 1,350 | 1,352 | 1,325 | 1,335 | 47,600 |
| 2022/11/29 | 1,366 | 1,368 | 1,337 | 1,366 | 71,300 |
| 2022/11/28 | 1,410 | 1,410 | 1,367 | 1,370 | 51,800 |
| 2022/11/25 | 1,395 | 1,403 | 1,379 | 1,398 | 45,000 |
| 2022/11/24 | 1,387 | 1,397 | 1,376 | 1,377 | 46,900 |
| 2022/11/22 | 1,380 | 1,382 | 1,357 | 1,371 | 47,500 |
| 2022/11/21 | 1,398 | 1,412 | 1,365 | 1,377 | 97,500 |
| 2022/11/18 | 1,475 | 1,506 | 1,408 | 1,411 | 66,100 |
| 2022/11/17 | 1,449 | 1,476 | 1,437 | 1,472 | 30,100 |
| 2022/11/16 | 1,499 | 1,499 | 1,425 | 1,449 | 68,400 |
| 2022/11/15 | 1,528 | 1,528 | 1,465 | 1,499 | 50,100 |
| 2022/11/14 | 1,541 | 1,557 | 1,502 | 1,533 | 71,800 |
| 2022/11/11 | 1,523 | 1,563 | 1,523 | 1,547 | 66,700 |
| 2022/11/10 | 1,482 | 1,514 | 1,457 | 1,493 | 42,900 |
| 2022/11/09 | 1,458 | 1,500 | 1,453 | 1,475 | 49,500 |
| 2022/11/08 | 1,411 | 1,455 | 1,405 | 1,451 | 40,200 |
| 2022/11/07 | 1,448 | 1,448 | 1,398 | 1,415 | 32,000 |
| 2022/11/04 | 1,443 | 1,443 | 1,406 | 1,425 | 37,100 |
| 2022/11/02 | 1,442 | 1,495 | 1,440 | 1,468 | 29,500 |
| 2022/11/01 | 1,443 | 1,476 | 1,442 | 1,451 | 16,800 |
| 2022/10/31 | 1,460 | 1,496 | 1,438 | 1,449 | 45,800 |
| 2022/10/28 | 1,390 | 1,500 | 1,388 | 1,470 | 384,100 |
| 2022/10/27 | 1,414 | 1,416 | 1,383 | 1,383 | 40,400 |
| 2022/10/26 | 1,446 | 1,461 | 1,424 | 1,428 | 34,900 |
| 2022/10/25 | 1,448 | 1,450 | 1,416 | 1,426 | 38,000 |
| 2022/10/24 | 1,451 | 1,453 | 1,391 | 1,418 | 57,100 |
| 2022/10/21 | 1,435 | 1,439 | 1,403 | 1,424 | 48,300 |
| 2022/10/20 | 1,446 | 1,450 | 1,428 | 1,429 | 47,100 |
| 2022/10/19 | 1,528 | 1,528 | 1,466 | 1,476 | 52,600 |
| 2022/10/18 | 1,505 | 1,534 | 1,491 | 1,517 | 56,000 |
| 2022/10/17 | 1,494 | 1,520 | 1,456 | 1,469 | 56,300 |
| 2022/10/14 | 1,465 | 1,519 | 1,453 | 1,515 | 84,200 |
| 2022/10/13 | 1,444 | 1,456 | 1,418 | 1,422 | 47,000 |
| 2022/10/12 | 1,430 | 1,475 | 1,418 | 1,462 | 65,500 |
| 2022/10/11 | 1,473 | 1,521 | 1,460 | 1,460 | 79,000 |
| 2022/10/07 | 1,386 | 1,451 | 1,384 | 1,443 | 46,000 |
| 2022/10/06 | 1,362 | 1,483 | 1,362 | 1,403 | 141,800 |
| 2022/10/05 | 1,362 | 1,390 | 1,342 | 1,362 | 56,600 |
| 2022/10/04 | 1,361 | 1,368 | 1,330 | 1,359 | 40,100 |
| 2022/10/03 | 1,340 | 1,355 | 1,310 | 1,340 | 49,400 |
| 2022/09/30 | 1,406 | 1,420 | 1,334 | 1,345 | 110,000 |
| 2022/09/29 | 1,468 | 1,489 | 1,423 | 1,436 | 63,600 |
| 2022/09/28 | 1,454 | 1,490 | 1,414 | 1,440 | 64,300 |
| 2022/09/27 | 1,477 | 1,484 | 1,438 | 1,471 | 70,800 |
| 2022/09/26 | 1,520 | 1,523 | 1,467 | 1,476 | 75,200 |
| 2022/09/22 | 1,505 | 1,548 | 1,505 | 1,534 | 33,500 |
| 2022/09/21 | 1,525 | 1,548 | 1,515 | 1,540 | 38,600 |
| 2022/09/20 | 1,565 | 1,570 | 1,539 | 1,565 | 36,900 |
| 2022/09/16 | 1,600 | 1,611 | 1,542 | 1,560 | 66,100 |
| 2022/09/15 | 1,563 | 1,614 | 1,540 | 1,610 | 71,300 |
| 2022/09/14 | 1,523 | 1,588 | 1,523 | 1,572 | 72,400 |
| 2022/09/13 | 1,570 | 1,621 | 1,570 | 1,595 | 66,100 |
| 2022/09/12 | 1,610 | 1,610 | 1,573 | 1,584 | 68,400 |
| 2022/09/09 | 1,525 | 1,644 | 1,525 | 1,600 | 188,800 |
| 2022/09/08 | 1,437 | 1,527 | 1,429 | 1,515 | 176,700 |
| 2022/09/07 | 1,429 | 1,435 | 1,385 | 1,407 | 65,400 |
| 2022/09/06 | 1,433 | 1,451 | 1,405 | 1,442 | 89,000 |
| 2022/09/05 | 1,413 | 1,456 | 1,397 | 1,455 | 54,900 |
| 2022/09/02 | 1,400 | 1,432 | 1,380 | 1,423 | 68,200 |
| 2022/09/01 | 1,442 | 1,444 | 1,402 | 1,406 | 69,400 |
| 2022/08/31 | 1,477 | 1,477 | 1,445 | 1,457 | 45,700 |
| 2022/08/30 | 1,478 | 1,493 | 1,469 | 1,486 | 34,500 |
| 2022/08/29 | 1,498 | 1,502 | 1,470 | 1,473 | 53,500 |
| 2022/08/26 | 1,590 | 1,590 | 1,539 | 1,556 | 29,500 |
| 2022/08/25 | 1,607 | 1,607 | 1,567 | 1,582 | 39,200 |
| 2022/08/24 | 1,540 | 1,600 | 1,530 | 1,597 | 49,300 |
| 2022/08/23 | 1,552 | 1,577 | 1,527 | 1,568 | 50,800 |
| 2022/08/22 | 1,630 | 1,631 | 1,571 | 1,589 | 74,200 |
| 2022/08/19 | 1,713 | 1,749 | 1,672 | 1,688 | 141,100 |
| 2022/08/18 | 1,651 | 1,708 | 1,627 | 1,699 | 78,100 |
| 2022/08/17 | 1,644 | 1,695 | 1,622 | 1,679 | 94,100 |
| 2022/08/16 | 1,492 | 1,630 | 1,466 | 1,598 | 173,100 |
| 2022/08/15 | 1,518 | 1,545 | 1,481 | 1,532 | 121,900 |
| 2022/08/12 | 1,432 | 1,506 | 1,429 | 1,505 | 90,100 |
| 2022/08/10 | 1,460 | 1,460 | 1,408 | 1,419 | 43,700 |
| 2022/08/09 | 1,488 | 1,488 | 1,435 | 1,473 | 49,300 |
| 2022/08/08 | 1,477 | 1,477 | 1,423 | 1,458 | 36,300 |
| 2022/08/05 | 1,486 | 1,510 | 1,449 | 1,467 | 43,900 |
| 2022/08/04 | 1,473 | 1,486 | 1,447 | 1,469 | 39,000 |
| 2022/08/03 | 1,474 | 1,485 | 1,443 | 1,453 | 39,100 |
| 2022/08/02 | 1,480 | 1,480 | 1,437 | 1,444 | 57,600 |
| 2022/08/01 | 1,440 | 1,517 | 1,411 | 1,505 | 118,600 |
| 2022/07/29 | 1,450 | 1,471 | 1,423 | 1,440 | 59,700 |
| 2022/07/28 | 1,419 | 1,447 | 1,400 | 1,425 | 58,400 |
| 2022/07/27 | 1,397 | 1,403 | 1,375 | 1,400 | 38,200 |
| 2022/07/26 | 1,390 | 1,423 | 1,366 | 1,419 | 36,400 |
| 2022/07/25 | 1,430 | 1,437 | 1,393 | 1,420 | 55,300 |
| 2022/07/22 | 1,424 | 1,467 | 1,408 | 1,428 | 66,800 |
| 2022/07/21 | 1,344 | 1,407 | 1,341 | 1,395 | 98,900 |
| 2022/07/20 | 1,298 | 1,329 | 1,294 | 1,314 | 58,300 |
| 2022/07/19 | 1,264 | 1,287 | 1,250 | 1,275 | 52,200 |
| 2022/07/15 | 1,295 | 1,308 | 1,253 | 1,262 | 79,000 |
| 2022/07/14 | 1,291 | 1,309 | 1,268 | 1,296 | 78,300 |
| 2022/07/13 | 1,313 | 1,322 | 1,288 | 1,304 | 47,500 |
| 2022/07/12 | 1,362 | 1,372 | 1,311 | 1,313 | 63,600 |
| 2022/07/11 | 1,393 | 1,418 | 1,375 | 1,388 | 47,400 |
| 2022/07/08 | 1,354 | 1,398 | 1,347 | 1,386 | 73,400 |
| 2022/07/07 | 1,398 | 1,398 | 1,341 | 1,362 | 77,600 |
| 2022/07/06 | 1,411 | 1,447 | 1,395 | 1,402 | 40,100 |
| 2022/07/05 | 1,372 | 1,413 | 1,365 | 1,399 | 48,100 |
| 2022/07/04 | 1,432 | 1,432 | 1,380 | 1,398 | 40,000 |
| 2022/07/01 | 1,435 | 1,450 | 1,390 | 1,405 | 47,200 |
| 2022/06/30 | 1,447 | 1,453 | 1,411 | 1,430 | 50,700 |
| 2022/06/29 | 1,445 | 1,452 | 1,412 | 1,448 | 46,700 |
| 2022/06/28 | 1,434 | 1,465 | 1,408 | 1,452 | 65,400 |
| 2022/06/27 | 1,418 | 1,457 | 1,390 | 1,436 | 121,400 |
| 2022/06/24 | 1,420 | 1,449 | 1,401 | 1,429 | 98,800 |
| 2022/06/23 | 1,343 | 1,379 | 1,343 | 1,360 | 55,000 |
| 2022/06/22 | 1,381 | 1,382 | 1,328 | 1,339 | 69,300 |
| 2022/06/21 | 1,319 | 1,392 | 1,319 | 1,375 | 103,600 |
| 2022/06/20 | 1,370 | 1,373 | 1,288 | 1,289 | 95,500 |
| 2022/06/17 | 1,301 | 1,326 | 1,292 | 1,324 | 124,500 |
| 2022/06/16 | 1,389 | 1,400 | 1,329 | 1,331 | 136,200 |
| 2022/06/15 | 1,390 | 1,395 | 1,345 | 1,359 | 110,800 |
| 2022/06/14 | 1,378 | 1,420 | 1,367 | 1,420 | 115,700 |
| 2022/06/13 | 1,440 | 1,459 | 1,383 | 1,426 | 201,600 |
| 2022/06/10 | 1,523 | 1,523 | 1,463 | 1,490 | 140,200 |
| 2022/06/09 | 1,557 | 1,569 | 1,532 | 1,554 | 136,900 |
| 2022/06/08 | 1,600 | 1,603 | 1,554 | 1,560 | 133,400 |
| 2022/06/07 | 1,637 | 1,643 | 1,586 | 1,597 | 127,500 |
| 2022/06/06 | 1,637 | 1,691 | 1,620 | 1,681 | 60,000 |
| 2022/06/03 | 1,709 | 1,733 | 1,651 | 1,674 | 73,400 |
| 2022/06/02 | 1,734 | 1,742 | 1,672 | 1,693 | 58,500 |
| 2022/06/01 | 1,759 | 1,774 | 1,725 | 1,774 | 58,800 |
| 2022/05/31 | 1,800 | 1,820 | 1,766 | 1,788 | 87,300 |
| 2022/05/30 | 1,800 | 1,843 | 1,791 | 1,840 | 65,100 |
| 2022/05/27 | 1,820 | 1,830 | 1,750 | 1,760 | 40,800 |
| 2022/05/26 | 1,720 | 1,874 | 1,720 | 1,791 | 119,300 |
| 2022/05/25 | 1,718 | 1,730 | 1,669 | 1,695 | 48,600 |
| 2022/05/24 | 1,782 | 1,835 | 1,744 | 1,758 | 77,400 |
| 2022/05/23 | 1,746 | 1,840 | 1,737 | 1,840 | 75,300 |
| 2022/05/20 | 1,614 | 1,726 | 1,603 | 1,726 | 82,800 |
| 2022/05/19 | 1,670 | 1,670 | 1,586 | 1,586 | 92,300 |
| 2022/05/18 | 1,727 | 1,786 | 1,700 | 1,710 | 49,800 |
| 2022/05/17 | 1,595 | 1,776 | 1,570 | 1,756 | 90,600 |
| 2022/05/16 | 1,741 | 1,758 | 1,560 | 1,662 | 228,300 |
| 2022/05/13 | 1,760 | 1,860 | 1,760 | 1,840 | 58,200 |
| 2022/05/12 | 1,799 | 1,799 | 1,740 | 1,742 | 52,000 |
| 2022/05/11 | 1,798 | 1,834 | 1,754 | 1,827 | 36,900 |
| 2022/05/10 | 1,811 | 1,821 | 1,752 | 1,813 | 62,100 |
| 2022/05/09 | 1,910 | 1,910 | 1,840 | 1,851 | 55,500 |
| 2022/05/06 | 1,862 | 1,970 | 1,842 | 1,930 | 72,200 |
| 2022/05/02 | 1,810 | 1,894 | 1,795 | 1,882 | 63,500 |
| 2022/04/28 | 1,890 | 1,912 | 1,820 | 1,845 | 95,300 |
| 2022/04/27 | 1,860 | 1,975 | 1,836 | 1,927 | 346,300 |
| 2022/04/26 | 1,771 | 1,847 | 1,771 | 1,833 | 57,500 |
| 2022/04/25 | 1,740 | 1,776 | 1,723 | 1,767 | 58,300 |
| 2022/04/22 | 1,801 | 1,828 | 1,751 | 1,796 | 94,000 |
| 2022/04/21 | 1,920 | 1,920 | 1,800 | 1,849 | 131,300 |
| 2022/04/20 | 2,000 | 2,014 | 1,958 | 1,974 | 53,800 |
| 2022/04/19 | 1,954 | 1,960 | 1,905 | 1,940 | 44,400 |
| 2022/04/18 | 1,953 | 2,000 | 1,901 | 1,914 | 64,500 |
| 2022/04/15 | 1,973 | 2,043 | 1,967 | 2,018 | 50,600 |
| 2022/04/14 | 2,055 | 2,061 | 1,961 | 2,011 | 75,600 |
| 2022/04/13 | 1,953 | 2,050 | 1,952 | 2,045 | 99,900 |
| 2022/04/12 | 1,989 | 2,050 | 1,934 | 1,992 | 108,000 |
| 2022/04/11 | 1,959 | 2,019 | 1,910 | 1,990 | 164,100 |
| 2022/04/08 | 1,891 | 1,951 | 1,868 | 1,919 | 82,700 |
| 2022/04/07 | 1,893 | 1,901 | 1,833 | 1,851 | 76,000 |
| 2022/04/06 | 1,965 | 1,986 | 1,891 | 1,933 | 109,200 |
| 2022/04/05 | 1,981 | 2,055 | 1,955 | 2,025 | 153,000 |
| 2022/04/04 | 1,876 | 1,950 | 1,833 | 1,941 | 90,500 |
| 2022/04/01 | 1,820 | 1,840 | 1,763 | 1,836 | 79,200 |
| 2022/03/31 | 1,846 | 1,876 | 1,830 | 1,854 | 53,400 |
| 2022/03/30 | 1,834 | 1,876 | 1,823 | 1,868 | 93,700 |
| 2022/03/29 | 1,805 | 1,834 | 1,785 | 1,833 | 62,600 |
| 2022/03/28 | 1,841 | 1,842 | 1,774 | 1,787 | 68,000 |
| 2022/03/25 | 1,938 | 1,953 | 1,836 | 1,881 | 55,900 |
| 2022/03/24 | 1,835 | 1,898 | 1,815 | 1,898 | 45,000 |
| 2022/03/23 | 1,844 | 1,895 | 1,844 | 1,875 | 61,000 |
| 2022/03/22 | 1,913 | 1,913 | 1,781 | 1,812 | 89,100 |
| 2022/03/18 | 1,903 | 1,953 | 1,870 | 1,913 | 178,300 |
| 2022/03/17 | 1,801 | 1,893 | 1,797 | 1,883 | 137,500 |
| 2022/03/16 | 1,726 | 1,750 | 1,687 | 1,740 | 78,700 |
| 2022/03/15 | 1,578 | 1,680 | 1,578 | 1,666 | 68,200 |
| 2022/03/14 | 1,545 | 1,606 | 1,541 | 1,597 | 70,300 |
| 2022/03/11 | 1,600 | 1,678 | 1,544 | 1,551 | 45,300 |
| 2022/03/10 | 1,640 | 1,656 | 1,605 | 1,638 | 59,000 |
| 2022/03/09 | 1,595 | 1,595 | 1,527 | 1,533 | 70,200 |
| 2022/03/08 | 1,552 | 1,631 | 1,541 | 1,571 | 50,200 |
| 2022/03/07 | 1,613 | 1,638 | 1,561 | 1,592 | 71,800 |
| 2022/03/04 | 1,699 | 1,699 | 1,605 | 1,653 | 78,600 |
| 2022/03/03 | 1,800 | 1,825 | 1,722 | 1,741 | 60,500 |
| 2022/03/02 | 1,826 | 1,835 | 1,741 | 1,785 | 75,400 |
| 2022/03/01 | 1,810 | 1,859 | 1,804 | 1,859 | 110,700 |
| 2022/02/28 | 1,792 | 1,802 | 1,740 | 1,772 | 64,000 |
| 2022/02/25 | 1,715 | 1,795 | 1,693 | 1,777 | 116,100 |
| 2022/02/24 | 1,745 | 1,753 | 1,623 | 1,649 | 125,200 |
| 2022/02/22 | 1,746 | 1,802 | 1,712 | 1,772 | 65,700 |
| 2022/02/21 | 1,780 | 1,801 | 1,737 | 1,786 | 91,700 |
| 2022/02/18 | 1,751 | 1,853 | 1,744 | 1,832 | 123,800 |
| 2022/02/17 | 1,948 | 1,948 | 1,778 | 1,812 | 157,300 |
| 2022/02/16 | 2,008 | 2,008 | 1,895 | 1,944 | 68,400 |
| 2022/02/15 | 2,000 | 2,017 | 1,853 | 1,928 | 125,900 |
| 2022/02/14 | 2,083 | 2,099 | 2,027 | 2,059 | 65,500 |
| 2022/02/10 | 2,134 | 2,190 | 2,133 | 2,168 | 54,000 |
| 2022/02/09 | 2,146 | 2,154 | 2,057 | 2,122 | 42,400 |
| 2022/02/08 | 2,074 | 2,133 | 2,074 | 2,096 | 42,300 |
| 2022/02/07 | 2,189 | 2,216 | 2,073 | 2,112 | 48,100 |
| 2022/02/04 | 2,117 | 2,205 | 2,081 | 2,189 | 82,100 |
| 2022/02/03 | 2,135 | 2,184 | 2,104 | 2,149 | 67,300 |
| 2022/02/02 | 2,161 | 2,243 | 2,153 | 2,235 | 72,800 |
| 2022/02/01 | 2,142 | 2,194 | 2,083 | 2,111 | 99,800 |
| 2022/01/31 | 1,959 | 2,102 | 1,951 | 2,050 | 136,300 |
| 2022/01/28 | 2,041 | 2,073 | 1,940 | 2,009 | 450,500 |
| 2022/01/27 | 2,310 | 2,331 | 1,985 | 2,058 | 323,700 |
| 2022/01/26 | 2,362 | 2,399 | 2,249 | 2,323 | 134,800 |
| 2022/01/25 | 2,612 | 2,648 | 2,329 | 2,385 | 236,500 |
| 2022/01/24 | 2,567 | 2,588 | 2,497 | 2,562 | 87,900 |
| 2022/01/21 | 2,500 | 2,588 | 2,497 | 2,566 | 99,900 |
| 2022/01/20 | 2,479 | 2,575 | 2,460 | 2,551 | 79,300 |
| 2022/01/19 | 2,500 | 2,519 | 2,423 | 2,448 | 86,500 |
| 2022/01/18 | 2,478 | 2,583 | 2,465 | 2,552 | 90,400 |
| 2022/01/17 | 2,467 | 2,572 | 2,467 | 2,500 | 46,400 |
| 2022/01/14 | 2,530 | 2,538 | 2,414 | 2,485 | 105,700 |
| 2022/01/13 | 2,612 | 2,638 | 2,553 | 2,586 | 66,100 |
| 2022/01/12 | 2,655 | 2,727 | 2,648 | 2,693 | 50,200 |
| 2022/01/11 | 2,540 | 2,613 | 2,482 | 2,605 | 57,600 |
| 2022/01/07 | 2,501 | 2,588 | 2,500 | 2,547 | 66,100 |
| 2022/01/06 | 2,570 | 2,570 | 2,470 | 2,499 | 105,900 |
| 2022/01/05 | 2,740 | 2,740 | 2,657 | 2,677 | 86,800 |
| 2022/01/04 | 2,821 | 2,850 | 2,690 | 2,740 | 67,900 |