ファースト住建(8917)の株価時系列情報
ファースト住建(8917)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 |
|---|---|---|---|---|---|
| 2024/04/16 | 1,158 | 1,160 | 1,149 | 1,149 | 57,000 |
| 2024/04/15 | 1,166 | 1,168 | 1,159 | 1,161 | 70,500 |
| 2024/04/12 | 1,170 | 1,174 | 1,166 | 1,166 | 42,200 |
| 2024/04/11 | 1,170 | 1,176 | 1,165 | 1,176 | 45,300 |
| 2024/04/10 | 1,169 | 1,180 | 1,169 | 1,173 | 35,100 |
| 2024/04/09 | 1,176 | 1,181 | 1,159 | 1,167 | 121,700 |
| 2024/04/08 | 1,181 | 1,183 | 1,172 | 1,174 | 60,100 |
| 2024/04/05 | 1,178 | 1,183 | 1,170 | 1,178 | 55,700 |
| 2024/04/04 | 1,183 | 1,187 | 1,176 | 1,184 | 43,200 |
| 2024/04/03 | 1,171 | 1,183 | 1,168 | 1,179 | 47,000 |
| 2024/04/02 | 1,189 | 1,189 | 1,173 | 1,173 | 65,100 |
| 2024/04/01 | 1,192 | 1,199 | 1,181 | 1,181 | 91,500 |
| 2024/03/29 | 1,179 | 1,191 | 1,176 | 1,188 | 76,300 |
| 2024/03/28 | 1,170 | 1,194 | 1,170 | 1,179 | 106,600 |
| 2024/03/27 | 1,157 | 1,165 | 1,152 | 1,164 | 52,200 |
| 2024/03/26 | 1,140 | 1,152 | 1,136 | 1,152 | 38,100 |
| 2024/03/25 | 1,135 | 1,145 | 1,134 | 1,143 | 35,300 |
| 2024/03/22 | 1,130 | 1,135 | 1,124 | 1,134 | 34,200 |
| 2024/03/21 | 1,119 | 1,128 | 1,117 | 1,119 | 39,200 |
| 2024/03/19 | 1,096 | 1,112 | 1,096 | 1,112 | 23,600 |
| 2024/03/18 | 1,100 | 1,107 | 1,094 | 1,094 | 18,200 |
| 2024/03/15 | 1,085 | 1,097 | 1,085 | 1,096 | 25,000 |
| 2024/03/14 | 1,077 | 1,084 | 1,077 | 1,081 | 15,400 |
| 2024/03/13 | 1,080 | 1,086 | 1,073 | 1,075 | 25,500 |
| 2024/03/12 | 1,070 | 1,077 | 1,062 | 1,077 | 35,100 |
| 2024/03/11 | 1,090 | 1,102 | 1,070 | 1,079 | 65,600 |
| 2024/03/08 | 1,101 | 1,106 | 1,095 | 1,098 | 36,900 |
| 2024/03/07 | 1,106 | 1,112 | 1,098 | 1,102 | 21,100 |
| 2024/03/06 | 1,099 | 1,105 | 1,098 | 1,102 | 21,000 |
| 2024/03/05 | 1,100 | 1,105 | 1,092 | 1,105 | 23,700 |
| 2024/03/04 | 1,101 | 1,110 | 1,098 | 1,100 | 21,800 |
| 2024/03/01 | 1,107 | 1,107 | 1,100 | 1,101 | 13,100 |
| 2024/02/29 | 1,108 | 1,108 | 1,097 | 1,101 | 22,900 |
| 2024/02/28 | 1,108 | 1,109 | 1,102 | 1,102 | 18,000 |
| 2024/02/27 | 1,103 | 1,109 | 1,103 | 1,103 | 19,300 |
| 2024/02/26 | 1,113 | 1,114 | 1,103 | 1,103 | 16,200 |
| 2024/02/22 | 1,104 | 1,112 | 1,103 | 1,112 | 12,400 |
| 2024/02/21 | 1,098 | 1,106 | 1,097 | 1,104 | 10,800 |
| 2024/02/20 | 1,098 | 1,105 | 1,098 | 1,101 | 12,500 |
| 2024/02/19 | 1,095 | 1,096 | 1,089 | 1,096 | 15,900 |
| 2024/02/16 | 1,079 | 1,092 | 1,079 | 1,089 | 19,100 |
| 2024/02/15 | 1,094 | 1,094 | 1,076 | 1,079 | 25,500 |
| 2024/02/14 | 1,101 | 1,101 | 1,088 | 1,094 | 18,200 |
| 2024/02/13 | 1,098 | 1,103 | 1,093 | 1,103 | 23,300 |
| 2024/02/09 | 1,106 | 1,109 | 1,100 | 1,100 | 12,800 |
| 2024/02/08 | 1,106 | 1,109 | 1,099 | 1,106 | 28,800 |
| 2024/02/07 | 1,115 | 1,122 | 1,108 | 1,108 | 27,400 |
| 2024/02/06 | 1,126 | 1,126 | 1,115 | 1,115 | 16,500 |
| 2024/02/05 | 1,124 | 1,130 | 1,122 | 1,129 | 24,800 |
| 2024/02/02 | 1,117 | 1,122 | 1,114 | 1,122 | 17,000 |
| 2024/02/01 | 1,116 | 1,121 | 1,113 | 1,115 | 12,300 |
| 2024/01/31 | 1,109 | 1,121 | 1,109 | 1,116 | 26,400 |
| 2024/01/30 | 1,120 | 1,120 | 1,107 | 1,109 | 72,300 |
| 2024/01/29 | 1,112 | 1,119 | 1,112 | 1,119 | 29,500 |
| 2024/01/26 | 1,110 | 1,112 | 1,103 | 1,109 | 24,700 |
| 2024/01/25 | 1,103 | 1,113 | 1,102 | 1,110 | 26,100 |
| 2024/01/24 | 1,110 | 1,110 | 1,098 | 1,103 | 22,900 |
| 2024/01/23 | 1,110 | 1,114 | 1,106 | 1,110 | 30,500 |
| 2024/01/22 | 1,104 | 1,112 | 1,103 | 1,110 | 25,900 |
| 2024/01/19 | 1,097 | 1,103 | 1,097 | 1,100 | 27,100 |
| 2024/01/18 | 1,095 | 1,096 | 1,090 | 1,090 | 21,400 |
| 2024/01/17 | 1,097 | 1,102 | 1,086 | 1,086 | 28,500 |
| 2024/01/16 | 1,094 | 1,098 | 1,090 | 1,092 | 24,500 |
| 2024/01/15 | 1,086 | 1,096 | 1,086 | 1,094 | 29,100 |
| 2024/01/12 | 1,092 | 1,092 | 1,081 | 1,086 | 38,200 |
| 2024/01/11 | 1,097 | 1,099 | 1,091 | 1,095 | 27,300 |
| 2024/01/10 | 1,092 | 1,097 | 1,090 | 1,096 | 26,100 |
| 2024/01/09 | 1,089 | 1,093 | 1,082 | 1,092 | 35,000 |
| 2024/01/05 | 1,074 | 1,077 | 1,070 | 1,071 | 27,300 |
| 2024/01/04 | 1,049 | 1,072 | 1,044 | 1,072 | 38,800 |
| 2023/12/29 | 1,034 | 1,043 | 1,034 | 1,042 | 27,500 |
| 2023/12/28 | 1,035 | 1,041 | 1,035 | 1,037 | 21,000 |
| 2023/12/27 | 1,025 | 1,040 | 1,025 | 1,035 | 43,100 |
| 2023/12/26 | 1,028 | 1,028 | 1,022 | 1,024 | 36,700 |
| 2023/12/25 | 1,028 | 1,035 | 1,021 | 1,024 | 42,400 |
| 2023/12/22 | 1,015 | 1,027 | 1,015 | 1,025 | 52,800 |
| 2023/12/21 | 1,019 | 1,024 | 1,015 | 1,015 | 40,000 |
| 2023/12/20 | 1,023 | 1,029 | 1,017 | 1,017 | 41,200 |
| 2023/12/19 | 1,031 | 1,034 | 995 | 1,020 | 106,800 |
| 2023/12/18 | 1,036 | 1,036 | 1,021 | 1,030 | 88,200 |
| 2023/12/15 | 1,060 | 1,070 | 1,056 | 1,066 | 58,800 |
| 2023/12/14 | 1,075 | 1,075 | 1,055 | 1,060 | 54,100 |
| 2023/12/13 | 1,075 | 1,080 | 1,071 | 1,077 | 17,700 |
| 2023/12/12 | 1,080 | 1,083 | 1,073 | 1,075 | 15,200 |
| 2023/12/11 | 1,071 | 1,080 | 1,067 | 1,077 | 30,000 |
| 2023/12/08 | 1,075 | 1,076 | 1,061 | 1,065 | 43,900 |
| 2023/12/07 | 1,084 | 1,084 | 1,077 | 1,080 | 15,600 |
| 2023/12/06 | 1,076 | 1,087 | 1,076 | 1,085 | 20,700 |
| 2023/12/05 | 1,084 | 1,087 | 1,075 | 1,075 | 20,900 |
| 2023/12/04 | 1,077 | 1,085 | 1,076 | 1,084 | 23,900 |
| 2023/12/01 | 1,073 | 1,079 | 1,073 | 1,077 | 34,300 |
| 2023/11/30 | 1,093 | 1,093 | 1,065 | 1,073 | 99,500 |
| 2023/11/29 | 1,114 | 1,114 | 1,095 | 1,095 | 39,100 |
| 2023/11/28 | 1,104 | 1,115 | 1,103 | 1,115 | 22,100 |
| 2023/11/27 | 1,109 | 1,112 | 1,100 | 1,100 | 32,700 |
| 2023/11/24 | 1,102 | 1,111 | 1,102 | 1,105 | 29,600 |
| 2023/11/22 | 1,101 | 1,107 | 1,099 | 1,100 | 19,300 |
| 2023/11/21 | 1,107 | 1,107 | 1,097 | 1,103 | 61,800 |
| 2023/11/20 | 1,120 | 1,123 | 1,106 | 1,106 | 46,100 |
| 2023/11/17 | 1,110 | 1,121 | 1,109 | 1,109 | 44,300 |
| 2023/11/16 | 1,107 | 1,115 | 1,104 | 1,111 | 44,800 |
| 2023/11/15 | 1,102 | 1,110 | 1,099 | 1,100 | 50,800 |
| 2023/11/14 | 1,087 | 1,095 | 1,087 | 1,091 | 27,200 |
| 2023/11/13 | 1,092 | 1,095 | 1,086 | 1,086 | 34,300 |
| 2023/11/10 | 1,083 | 1,092 | 1,081 | 1,087 | 38,100 |
| 2023/11/09 | 1,089 | 1,100 | 1,082 | 1,098 | 27,600 |
| 2023/11/08 | 1,107 | 1,115 | 1,077 | 1,087 | 78,400 |
| 2023/11/07 | 1,096 | 1,109 | 1,093 | 1,099 | 75,200 |
| 2023/11/06 | 1,096 | 1,102 | 1,088 | 1,093 | 56,900 |
| 2023/11/02 | 1,110 | 1,110 | 1,091 | 1,091 | 78,700 |
| 2023/11/01 | 1,099 | 1,105 | 1,090 | 1,096 | 102,200 |
| 2023/10/31 | 1,081 | 1,097 | 1,074 | 1,094 | 127,200 |
| 2023/10/30 | 1,069 | 1,095 | 1,069 | 1,079 | 353,700 |
| 2023/10/27 | 1,150 | 1,156 | 1,146 | 1,151 | 299,700 |
| 2023/10/26 | 1,155 | 1,163 | 1,148 | 1,153 | 131,800 |
| 2023/10/25 | 1,169 | 1,174 | 1,161 | 1,161 | 76,600 |
| 2023/10/24 | 1,166 | 1,171 | 1,150 | 1,169 | 97,700 |
| 2023/10/23 | 1,178 | 1,179 | 1,166 | 1,166 | 63,200 |
| 2023/10/20 | 1,177 | 1,182 | 1,170 | 1,176 | 41,900 |
| 2023/10/19 | 1,176 | 1,184 | 1,175 | 1,178 | 44,300 |
| 2023/10/18 | 1,170 | 1,190 | 1,170 | 1,185 | 48,900 |
| 2023/10/17 | 1,180 | 1,187 | 1,170 | 1,172 | 62,400 |
| 2023/10/16 | 1,188 | 1,190 | 1,168 | 1,170 | 75,600 |
| 2023/10/13 | 1,200 | 1,206 | 1,184 | 1,189 | 73,600 |
| 2023/10/12 | 1,203 | 1,205 | 1,193 | 1,202 | 71,800 |
| 2023/10/11 | 1,216 | 1,218 | 1,199 | 1,203 | 86,600 |
| 2023/10/10 | 1,216 | 1,222 | 1,210 | 1,218 | 83,900 |
| 2023/10/06 | 1,211 | 1,223 | 1,202 | 1,215 | 71,800 |
| 2023/10/05 | 1,181 | 1,213 | 1,181 | 1,211 | 88,600 |
| 2023/10/04 | 1,208 | 1,208 | 1,175 | 1,179 | 125,200 |
| 2023/10/03 | 1,242 | 1,242 | 1,218 | 1,218 | 77,500 |
| 2023/10/02 | 1,241 | 1,258 | 1,232 | 1,238 | 88,400 |
| 2023/09/29 | 1,266 | 1,266 | 1,237 | 1,241 | 79,000 |
| 2023/09/28 | 1,264 | 1,274 | 1,258 | 1,261 | 60,900 |
| 2023/09/27 | 1,260 | 1,265 | 1,245 | 1,260 | 51,500 |
| 2023/09/26 | 1,265 | 1,265 | 1,251 | 1,258 | 35,300 |
| 2023/09/25 | 1,234 | 1,265 | 1,231 | 1,265 | 51,900 |
| 2023/09/22 | 1,223 | 1,229 | 1,212 | 1,225 | 36,700 |
| 2023/09/21 | 1,225 | 1,236 | 1,224 | 1,229 | 17,300 |
| 2023/09/20 | 1,238 | 1,242 | 1,225 | 1,225 | 29,500 |
| 2023/09/19 | 1,214 | 1,231 | 1,211 | 1,231 | 38,200 |
| 2023/09/15 | 1,216 | 1,220 | 1,207 | 1,209 | 27,000 |
| 2023/09/14 | 1,210 | 1,214 | 1,200 | 1,211 | 24,400 |
| 2023/09/13 | 1,227 | 1,228 | 1,207 | 1,210 | 28,300 |
| 2023/09/12 | 1,211 | 1,229 | 1,211 | 1,228 | 36,100 |
| 2023/09/11 | 1,225 | 1,229 | 1,203 | 1,207 | 44,600 |
| 2023/09/08 | 1,205 | 1,220 | 1,204 | 1,219 | 52,800 |
| 2023/09/07 | 1,186 | 1,207 | 1,186 | 1,204 | 50,900 |
| 2023/09/06 | 1,188 | 1,188 | 1,176 | 1,187 | 35,300 |
| 2023/09/05 | 1,165 | 1,183 | 1,153 | 1,180 | 141,000 |
| 2023/09/04 | 1,179 | 1,190 | 1,166 | 1,171 | 150,500 |
| 2023/09/01 | 1,165 | 1,177 | 1,161 | 1,176 | 50,700 |
| 2023/08/31 | 1,168 | 1,169 | 1,158 | 1,160 | 23,500 |
| 2023/08/30 | 1,167 | 1,168 | 1,161 | 1,168 | 23,000 |
| 2023/08/29 | 1,154 | 1,167 | 1,153 | 1,164 | 65,000 |
| 2023/08/28 | 1,148 | 1,153 | 1,145 | 1,148 | 40,400 |
| 2023/08/25 | 1,138 | 1,146 | 1,136 | 1,142 | 17,100 |
| 2023/08/24 | 1,130 | 1,142 | 1,127 | 1,139 | 27,800 |
| 2023/08/23 | 1,129 | 1,133 | 1,127 | 1,129 | 13,000 |
| 2023/08/22 | 1,126 | 1,129 | 1,120 | 1,129 | 11,400 |
| 2023/08/21 | 1,117 | 1,127 | 1,115 | 1,126 | 17,200 |
| 2023/08/18 | 1,115 | 1,118 | 1,111 | 1,113 | 13,000 |
| 2023/08/17 | 1,121 | 1,123 | 1,109 | 1,119 | 15,200 |
| 2023/08/16 | 1,122 | 1,129 | 1,116 | 1,121 | 15,500 |
| 2023/08/15 | 1,118 | 1,122 | 1,111 | 1,119 | 9,300 |
| 2023/08/14 | 1,127 | 1,129 | 1,115 | 1,118 | 16,800 |
| 2023/08/10 | 1,123 | 1,130 | 1,115 | 1,130 | 29,500 |
| 2023/08/09 | 1,120 | 1,120 | 1,114 | 1,119 | 9,300 |
| 2023/08/08 | 1,119 | 1,120 | 1,115 | 1,120 | 9,600 |
| 2023/08/07 | 1,102 | 1,119 | 1,101 | 1,119 | 12,900 |
| 2023/08/04 | 1,103 | 1,107 | 1,099 | 1,103 | 12,600 |
| 2023/08/03 | 1,112 | 1,112 | 1,099 | 1,100 | 29,200 |
| 2023/08/02 | 1,122 | 1,123 | 1,113 | 1,116 | 19,700 |
| 2023/08/01 | 1,119 | 1,124 | 1,115 | 1,120 | 29,900 |
| 2023/07/31 | 1,117 | 1,121 | 1,110 | 1,113 | 35,600 |
| 2023/07/28 | 1,109 | 1,109 | 1,097 | 1,109 | 104,500 |
| 2023/07/27 | 1,110 | 1,111 | 1,105 | 1,109 | 18,900 |
| 2023/07/26 | 1,110 | 1,113 | 1,104 | 1,110 | 24,000 |
| 2023/07/25 | 1,111 | 1,117 | 1,107 | 1,113 | 27,000 |
| 2023/07/24 | 1,101 | 1,110 | 1,101 | 1,110 | 16,200 |
| 2023/07/21 | 1,105 | 1,105 | 1,099 | 1,099 | 18,800 |
| 2023/07/20 | 1,097 | 1,105 | 1,097 | 1,105 | 19,800 |
| 2023/07/19 | 1,094 | 1,103 | 1,092 | 1,095 | 21,700 |
| 2023/07/18 | 1,092 | 1,092 | 1,084 | 1,089 | 19,400 |
| 2023/07/14 | 1,094 | 1,094 | 1,079 | 1,086 | 21,500 |
| 2023/07/13 | 1,098 | 1,098 | 1,081 | 1,089 | 24,900 |
| 2023/07/12 | 1,099 | 1,103 | 1,086 | 1,088 | 23,100 |
| 2023/07/11 | 1,104 | 1,107 | 1,098 | 1,101 | 19,900 |
| 2023/07/10 | 1,107 | 1,110 | 1,101 | 1,105 | 30,600 |
| 2023/07/07 | 1,109 | 1,109 | 1,098 | 1,101 | 25,000 |
| 2023/07/06 | 1,114 | 1,116 | 1,109 | 1,110 | 19,300 |
| 2023/07/05 | 1,110 | 1,118 | 1,105 | 1,117 | 18,400 |
| 2023/07/04 | 1,110 | 1,113 | 1,101 | 1,110 | 25,700 |
| 2023/07/03 | 1,104 | 1,115 | 1,103 | 1,110 | 24,800 |
| 2023/06/30 | 1,111 | 1,111 | 1,100 | 1,101 | 13,500 |
| 2023/06/29 | 1,115 | 1,115 | 1,104 | 1,107 | 18,500 |
| 2023/06/28 | 1,094 | 1,112 | 1,094 | 1,109 | 17,600 |
| 2023/06/27 | 1,088 | 1,096 | 1,083 | 1,094 | 9,700 |
| 2023/06/26 | 1,093 | 1,099 | 1,089 | 1,097 | 9,700 |
| 2023/06/23 | 1,104 | 1,108 | 1,092 | 1,093 | 14,900 |