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 |
---|---|---|---|---|---|
2003/12/30 | 2,250 | 2,350 | 2,250 | 2,300 | 10,900 |
2003/12/29 | 2,300 | 2,340 | 2,265 | 2,330 | 11,500 |
2003/12/26 | 2,200 | 2,390 | 2,175 | 2,305 | 11,600 |
2003/12/25 | 2,320 | 2,330 | 2,160 | 2,245 | 15,700 |
2003/12/24 | 2,420 | 2,420 | 2,280 | 2,300 | 32,900 |
2003/12/22 | 2,230 | 2,340 | 2,230 | 2,340 | 16,200 |
2003/12/19 | 2,290 | 2,290 | 2,210 | 2,230 | 15,300 |
2003/12/18 | 2,150 | 2,300 | 2,150 | 2,270 | 28,500 |
2003/12/17 | 2,035 | 2,100 | 2,025 | 2,100 | 11,900 |
2003/12/16 | 2,040 | 2,080 | 2,000 | 2,020 | 7,900 |
2003/12/15 | 2,090 | 2,090 | 2,025 | 2,035 | 5,500 |
2003/12/12 | 2,040 | 2,040 | 2,000 | 2,020 | 8,000 |
2003/12/11 | 1,990 | 2,040 | 1,980 | 2,040 | 9,800 |
2003/12/10 | 1,966 | 2,000 | 1,950 | 1,990 | 17,400 |
2003/12/09 | 1,951 | 1,970 | 1,900 | 1,950 | 7,100 |
2003/12/08 | 1,951 | 2,000 | 1,920 | 1,999 | 7,000 |
2003/12/05 | 2,045 | 2,085 | 1,965 | 1,971 | 10,200 |
2003/12/04 | 2,020 | 2,020 | 2,000 | 2,000 | 4,600 |
2003/12/03 | 2,000 | 2,020 | 1,950 | 2,020 | 7,800 |
2003/12/02 | 2,000 | 2,000 | 1,935 | 1,999 | 4,100 |
2003/12/01 | 2,000 | 2,000 | 1,930 | 2,000 | 6,900 |
2003/11/28 | 2,000 | 2,080 | 1,980 | 2,020 | 15,400 |
2003/11/27 | 1,950 | 2,200 | 1,949 | 2,100 | 26,400 |
2003/11/26 | 1,850 | 1,949 | 1,810 | 1,900 | 8,700 |
2003/11/25 | 1,850 | 1,880 | 1,830 | 1,880 | 11,700 |
2003/11/21 | 1,710 | 1,820 | 1,710 | 1,820 | 17,700 |
2003/11/20 | 1,700 | 1,750 | 1,690 | 1,730 | 5,500 |
2003/11/19 | 1,700 | 1,700 | 1,700 | 1,700 | 2,700 |
2003/11/18 | 1,700 | 1,710 | 1,695 | 1,700 | 8,400 |
2003/11/17 | 1,700 | 1,740 | 1,680 | 1,713 | 32,200 |
2003/11/14 | 1,800 | 1,800 | 1,760 | 1,771 | 8,400 |
2003/11/13 | 1,725 | 1,860 | 1,725 | 1,770 | 8,500 |
2003/11/12 | 1,600 | 1,730 | 1,600 | 1,720 | 19,500 |
2003/11/11 | 1,790 | 1,790 | 1,720 | 1,740 | 12,200 |
2003/11/10 | 1,800 | 1,890 | 1,800 | 1,850 | 9,400 |
2003/11/07 | 1,730 | 1,730 | 1,718 | 1,730 | 20,300 |
2003/11/06 | 1,741 | 1,799 | 1,718 | 1,718 | 17,300 |
2003/11/05 | 1,820 | 1,820 | 1,750 | 1,800 | 8,200 |
2003/11/04 | 1,831 | 1,850 | 1,819 | 1,820 | 10,400 |
2003/10/31 | 1,860 | 1,860 | 1,800 | 1,800 | 8,400 |
2003/10/30 | 1,965 | 1,965 | 1,850 | 1,860 | 9,000 |
2003/10/29 | 1,880 | 1,940 | 1,880 | 1,908 | 9,200 |
2003/10/28 | 1,920 | 1,959 | 1,860 | 1,885 | 11,200 |
2003/10/27 | 1,800 | 1,987 | 1,800 | 1,949 | 26,300 |
2003/10/24 | 1,750 | 1,850 | 1,651 | 1,850 | 30,700 |
2003/10/23 | 1,800 | 1,800 | 1,718 | 1,750 | 46,400 |
2003/10/22 | 1,950 | 1,950 | 1,731 | 1,899 | 21,700 |
2003/10/21 | 2,130 | 2,130 | 1,890 | 1,920 | 21,500 |
2003/10/20 | 2,120 | 2,150 | 2,065 | 2,130 | 28,100 |
2003/10/17 | 2,150 | 2,200 | 2,060 | 2,060 | 28,800 |
2003/10/16 | 2,400 | 2,400 | 2,115 | 2,200 | 49,500 |
2003/10/15 | 2,250 | 2,490 | 2,100 | 2,400 | 60,200 |
2003/10/14 | 1,997 | 2,100 | 1,980 | 2,100 | 79,300 |
2003/10/10 | 1,650 | 1,865 | 1,649 | 1,800 | 97,500 |
2003/10/09 | 1,480 | 1,650 | 1,480 | 1,600 | 93,700 |
2003/10/08 | 1,450 | 1,470 | 1,440 | 1,450 | 37,700 |
2003/10/07 | 1,453 | 1,479 | 1,420 | 1,450 | 47,300 |
2003/10/06 | 1,511 | 1,529 | 1,460 | 1,475 | 45,100 |
2003/10/03 | 1,600 | 1,650 | 1,450 | 1,529 | 118,200 |
2003/10/02 | 1,540 | 1,540 | 1,505 | 1,540 | 106,000 |
2003/10/01 | 1,200 | 1,370 | 1,200 | 1,340 | 132,000 |
2003/09/30 | 1,110 | 1,180 | 1,110 | 1,170 | 75,800 |
2003/09/29 | 1,120 | 1,120 | 1,085 | 1,100 | 40,800 |
2003/09/26 | 1,025 | 1,130 | 1,020 | 1,120 | 132,100 |
2003/09/25 | 1,005 | 1,064 | 985 | 1,020 | 224,100 |
2003/09/24 | 1,000 | 1,046 | 987 | 1,020 | 1,426,400 |