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 |
---|---|---|---|---|---|
2004/12/30 | 1,799 | 1,825 | 1,790 | 1,818 | 16,700 |
2004/12/29 | 1,860 | 1,860 | 1,790 | 1,801 | 34,200 |
2004/12/28 | 1,717 | 1,809 | 1,681 | 1,809 | 28,500 |
2004/12/27 | 1,790 | 1,790 | 1,715 | 1,749 | 20,500 |
2004/12/24 | 1,829 | 1,829 | 1,756 | 1,800 | 36,600 |
2004/12/22 | 1,958 | 1,958 | 1,859 | 1,859 | 40,800 |
2004/12/21 | 1,855 | 1,904 | 1,820 | 1,904 | 53,100 |
2004/12/20 | 1,750 | 1,750 | 1,700 | 1,705 | 32,100 |
2004/12/17 | 1,670 | 1,755 | 1,658 | 1,745 | 60,800 |
2004/12/16 | 1,626 | 1,690 | 1,626 | 1,670 | 20,800 |
2004/12/15 | 1,533 | 1,705 | 1,533 | 1,670 | 67,300 |
2004/12/14 | 1,540 | 1,610 | 1,536 | 1,550 | 455,500 |
2004/12/13 | 1,476 | 1,480 | 1,400 | 1,410 | 30,600 |
2004/12/10 | 1,450 | 1,490 | 1,415 | 1,481 | 31,300 |
2004/12/09 | 1,560 | 1,560 | 1,486 | 1,500 | 41,600 |
2004/12/08 | 1,610 | 1,610 | 1,550 | 1,570 | 55,700 |
2004/12/07 | 1,658 | 1,663 | 1,655 | 1,660 | 17,300 |
2004/12/06 | 1,799 | 1,799 | 1,715 | 1,720 | 29,700 |
2004/12/03 | 1,800 | 1,800 | 1,750 | 1,800 | 7,900 |
2004/12/02 | 1,750 | 1,800 | 1,750 | 1,800 | 8,200 |
2004/12/01 | 1,800 | 1,827 | 1,740 | 1,790 | 21,300 |
2004/11/30 | 1,821 | 1,821 | 1,790 | 1,805 | 11,000 |
2004/11/29 | 1,778 | 1,803 | 1,778 | 1,803 | 14,100 |
2004/11/26 | 1,740 | 1,755 | 1,682 | 1,748 | 68,100 |
2004/11/25 | 1,720 | 1,750 | 1,605 | 1,750 | 47,400 |
2004/11/24 | 1,915 | 1,915 | 1,721 | 1,750 | 51,300 |
2004/11/22 | 1,910 | 1,911 | 1,880 | 1,906 | 10,900 |
2004/11/19 | 1,980 | 1,980 | 1,920 | 1,955 | 28,300 |
2004/11/18 | 1,980 | 2,020 | 1,980 | 2,000 | 34,200 |
2004/11/17 | 1,979 | 1,980 | 1,930 | 1,980 | 24,200 |
2004/11/16 | 1,950 | 2,000 | 1,950 | 1,984 | 58,500 |
2004/11/15 | 1,865 | 1,942 | 1,865 | 1,920 | 38,100 |
2004/11/12 | 1,880 | 1,950 | 1,850 | 1,895 | 28,900 |
2004/11/11 | 1,900 | 1,910 | 1,890 | 1,910 | 9,100 |
2004/11/10 | 1,900 | 1,900 | 1,850 | 1,887 | 12,500 |
2004/11/09 | 1,889 | 1,919 | 1,889 | 1,900 | 22,200 |
2004/11/08 | 1,945 | 1,950 | 1,945 | 1,950 | 11,700 |
2004/11/05 | 1,980 | 1,985 | 1,980 | 1,985 | 4,500 |
2004/11/04 | 1,996 | 2,020 | 1,995 | 1,998 | 20,200 |
2004/11/02 | 1,999 | 1,999 | 1,950 | 1,980 | 11,600 |
2004/11/01 | 1,980 | 1,991 | 1,980 | 1,991 | 5,200 |
2004/10/29 | 2,020 | 2,030 | 2,000 | 2,020 | 21,100 |
2004/10/28 | 2,015 | 2,050 | 2,010 | 2,020 | 9,700 |
2004/10/27 | 2,010 | 2,020 | 1,995 | 2,010 | 15,100 |
2004/10/26 | 2,010 | 2,010 | 1,995 | 2,010 | 24,300 |
2004/10/25 | 2,000 | 2,100 | 2,000 | 2,045 | 18,900 |
2004/10/22 | 2,000 | 2,040 | 2,000 | 2,005 | 37,200 |
2004/10/21 | 2,005 | 2,050 | 2,000 | 2,020 | 27,900 |
2004/10/20 | 2,050 | 2,050 | 2,000 | 2,000 | 19,000 |
2004/10/19 | 2,050 | 2,100 | 2,050 | 2,080 | 29,900 |
2004/10/18 | 2,150 | 2,150 | 2,085 | 2,100 | 14,600 |
2004/10/15 | 2,070 | 2,145 | 2,070 | 2,120 | 14,000 |
2004/10/14 | 2,170 | 2,170 | 2,150 | 2,160 | 18,400 |
2004/10/13 | 2,180 | 2,195 | 2,150 | 2,170 | 8,100 |
2004/10/12 | 2,160 | 2,170 | 2,100 | 2,170 | 10,000 |
2004/10/08 | 2,100 | 2,215 | 2,070 | 2,215 | 17,700 |
2004/10/07 | 2,205 | 2,220 | 2,190 | 2,210 | 61,100 |
2004/10/06 | 2,190 | 2,210 | 2,185 | 2,205 | 37,900 |
2004/10/05 | 2,140 | 2,200 | 2,120 | 2,200 | 39,400 |
2004/10/04 | 2,080 | 2,140 | 2,040 | 2,140 | 23,800 |
2004/10/01 | 2,000 | 2,080 | 2,000 | 2,040 | 11,000 |
2004/09/30 | 1,999 | 2,080 | 1,999 | 2,050 | 11,900 |
2004/09/29 | 2,000 | 2,000 | 1,945 | 1,999 | 67,900 |
2004/09/28 | 2,040 | 2,045 | 2,030 | 2,030 | 10,500 |
2004/09/27 | 2,050 | 2,090 | 2,035 | 2,040 | 14,100 |
2004/09/24 | 2,200 | 2,200 | 2,080 | 2,090 | 11,900 |
2004/09/22 | 2,230 | 2,230 | 2,200 | 2,210 | 51,700 |
2004/09/21 | 2,240 | 2,240 | 2,225 | 2,230 | 32,100 |
2004/09/17 | 2,220 | 2,240 | 2,200 | 2,235 | 83,900 |
2004/09/16 | 2,260 | 2,265 | 2,260 | 2,260 | 2,600 |
2004/09/15 | 2,410 | 2,410 | 2,240 | 2,240 | 23,800 |
2004/09/14 | 2,400 | 2,420 | 2,385 | 2,420 | 12,400 |
2004/09/13 | 2,400 | 2,410 | 2,395 | 2,410 | 10,700 |
2004/09/10 | 2,420 | 2,440 | 2,400 | 2,440 | 17,000 |
2004/09/09 | 2,410 | 2,430 | 2,390 | 2,430 | 26,700 |
2004/09/08 | 2,410 | 2,430 | 2,380 | 2,410 | 16,300 |
2004/09/07 | 2,495 | 2,525 | 2,400 | 2,400 | 28,700 |
2004/09/06 | 2,500 | 2,510 | 2,460 | 2,500 | 12,900 |
2004/09/03 | 2,520 | 2,520 | 2,500 | 2,500 | 4,300 |
2004/09/02 | 2,540 | 2,540 | 2,520 | 2,520 | 3,700 |
2004/09/01 | 2,550 | 2,565 | 2,530 | 2,540 | 7,800 |
2004/08/31 | 2,515 | 2,590 | 2,505 | 2,505 | 12,600 |
2004/08/30 | 2,500 | 2,520 | 2,500 | 2,505 | 6,100 |
2004/08/27 | 2,450 | 2,530 | 2,450 | 2,500 | 12,400 |
2004/08/26 | 2,485 | 2,490 | 2,400 | 2,460 | 8,500 |
2004/08/25 | 2,450 | 2,510 | 2,450 | 2,500 | 5,400 |
2004/08/24 | 2,460 | 2,500 | 2,450 | 2,500 | 6,900 |
2004/08/23 | 2,450 | 2,470 | 2,450 | 2,470 | 5,800 |
2004/08/20 | 2,450 | 2,500 | 2,420 | 2,450 | 8,400 |
2004/08/19 | 2,400 | 2,500 | 2,400 | 2,490 | 38,800 |
2004/08/18 | 2,400 | 2,450 | 2,400 | 2,410 | 18,000 |
2004/08/17 | 2,400 | 2,430 | 2,400 | 2,410 | 30,500 |
2004/08/16 | 2,395 | 2,420 | 2,300 | 2,415 | 16,700 |
2004/08/13 | 2,400 | 2,410 | 2,370 | 2,395 | 7,900 |
2004/08/12 | 2,430 | 2,450 | 2,420 | 2,420 | 1,600 |
2004/08/11 | 2,500 | 2,500 | 2,430 | 2,435 | 1,400 |
2004/08/10 | 2,400 | 2,550 | 2,390 | 2,500 | 45,100 |
2004/08/09 | 2,315 | 2,380 | 2,315 | 2,380 | 6,500 |
2004/08/06 | 2,325 | 2,400 | 2,325 | 2,400 | 2,700 |
2004/08/05 | 2,400 | 2,400 | 2,365 | 2,390 | 400 |
2004/08/04 | 2,400 | 2,445 | 2,395 | 2,445 | 52,500 |
2004/08/03 | 2,400 | 2,400 | 2,300 | 2,400 | 7,500 |
2004/08/02 | 2,450 | 2,450 | 2,380 | 2,380 | 1,300 |
2004/07/30 | 2,400 | 2,450 | 2,400 | 2,450 | 11,600 |
2004/07/29 | 2,400 | 2,410 | 2,385 | 2,400 | 7,700 |
2004/07/28 | 2,350 | 2,400 | 2,340 | 2,380 | 6,000 |
2004/07/27 | 2,455 | 2,490 | 2,375 | 2,415 | 58,000 |
2004/07/26 | 2,480 | 2,490 | 2,470 | 2,485 | 16,400 |
2004/07/23 | 2,500 | 2,510 | 2,460 | 2,485 | 8,500 |
2004/07/22 | 2,460 | 2,500 | 2,425 | 2,500 | 11,800 |
2004/07/21 | 2,405 | 2,510 | 2,405 | 2,500 | 7,900 |
2004/07/20 | 2,530 | 2,530 | 2,430 | 2,440 | 20,900 |
2004/07/16 | 2,505 | 2,530 | 2,480 | 2,530 | 5,600 |
2004/07/15 | 2,600 | 2,630 | 2,490 | 2,505 | 28,600 |
2004/07/14 | 2,600 | 2,620 | 2,570 | 2,590 | 35,300 |
2004/07/13 | 2,570 | 2,600 | 2,500 | 2,590 | 58,400 |
2004/07/12 | 2,500 | 2,635 | 2,490 | 2,560 | 56,800 |
2004/07/09 | 2,375 | 2,475 | 2,370 | 2,475 | 52,800 |
2004/07/08 | 2,370 | 2,390 | 2,340 | 2,385 | 31,100 |
2004/07/07 | 2,390 | 2,390 | 2,260 | 2,370 | 70,900 |
2004/07/06 | 2,360 | 2,430 | 2,340 | 2,430 | 95,000 |
2004/07/05 | 2,195 | 2,285 | 2,180 | 2,275 | 49,400 |
2004/07/02 | 2,110 | 2,180 | 2,100 | 2,155 | 101,500 |
2004/07/01 | 2,310 | 2,330 | 2,205 | 2,210 | 55,400 |
2004/06/30 | 2,400 | 2,415 | 2,310 | 2,310 | 41,700 |
2004/06/29 | 2,415 | 2,445 | 2,340 | 2,375 | 46,300 |
2004/06/28 | 2,270 | 2,330 | 2,200 | 2,285 | 24,700 |
2004/06/25 | 2,305 | 2,350 | 2,250 | 2,350 | 18,600 |
2004/06/24 | 2,220 | 2,330 | 2,220 | 2,330 | 17,300 |
2004/06/23 | 2,370 | 2,400 | 2,280 | 2,300 | 32,000 |
2004/06/22 | 2,545 | 2,545 | 2,440 | 2,450 | 15,600 |
2004/06/21 | 2,600 | 2,600 | 2,540 | 2,545 | 9,400 |
2004/06/18 | 2,650 | 2,670 | 2,580 | 2,615 | 28,700 |
2004/06/17 | 2,650 | 2,670 | 2,610 | 2,620 | 13,700 |
2004/06/16 | 2,590 | 2,700 | 2,560 | 2,590 | 24,900 |
2004/06/15 | 2,535 | 2,560 | 2,525 | 2,560 | 3,500 |
2004/06/14 | 2,560 | 2,560 | 2,525 | 2,540 | 2,700 |
2004/06/11 | 2,500 | 2,565 | 2,500 | 2,560 | 7,300 |
2004/06/10 | 2,510 | 2,510 | 2,500 | 2,505 | 2,800 |
2004/06/09 | 2,570 | 2,570 | 2,475 | 2,500 | 5,200 |
2004/06/08 | 2,460 | 2,590 | 2,460 | 2,500 | 3,000 |
2004/06/07 | 2,490 | 2,500 | 2,450 | 2,480 | 3,900 |
2004/06/04 | 2,520 | 2,560 | 2,480 | 2,480 | 4,200 |
2004/06/03 | 2,605 | 2,650 | 2,580 | 2,580 | 7,600 |
2004/06/02 | 2,670 | 2,680 | 2,580 | 2,600 | 4,900 |
2004/06/01 | 2,540 | 2,700 | 2,520 | 2,670 | 7,900 |
2004/05/31 | 2,830 | 2,830 | 2,710 | 2,740 | 11,300 |
2004/05/28 | 2,800 | 2,830 | 2,720 | 2,780 | 21,300 |
2004/05/27 | 2,695 | 2,785 | 2,690 | 2,755 | 17,500 |
2004/05/26 | 2,600 | 2,700 | 2,600 | 2,650 | 10,800 |
2004/05/25 | 2,450 | 2,610 | 2,390 | 2,605 | 12,200 |
2004/05/24 | 2,310 | 2,420 | 2,310 | 2,395 | 12,200 |
2004/05/21 | 2,300 | 2,385 | 2,200 | 2,305 | 2,900 |
2004/05/20 | 2,450 | 2,450 | 2,310 | 2,310 | 6,400 |
2004/05/19 | 2,200 | 2,395 | 2,190 | 2,370 | 10,100 |
2004/05/18 | 1,900 | 2,100 | 1,889 | 2,080 | 26,000 |
2004/05/17 | 2,100 | 2,105 | 1,980 | 2,005 | 86,400 |
2004/05/14 | 2,320 | 2,340 | 2,160 | 2,170 | 46,300 |
2004/05/13 | 2,460 | 2,510 | 2,350 | 2,380 | 30,500 |
2004/05/12 | 2,350 | 2,510 | 2,335 | 2,490 | 31,700 |
2004/05/11 | 2,130 | 2,420 | 2,130 | 2,205 | 84,400 |
2004/05/10 | 2,700 | 2,700 | 2,530 | 2,530 | 28,000 |
2004/05/07 | 3,000 | 3,000 | 2,890 | 2,930 | 20,100 |
2004/05/06 | 2,960 | 3,040 | 2,950 | 3,000 | 40,200 |
2004/04/30 | 2,820 | 2,965 | 2,810 | 2,940 | 20,300 |
2004/04/28 | 2,740 | 2,850 | 2,680 | 2,820 | 28,400 |
2004/04/27 | 2,960 | 2,960 | 2,735 | 2,740 | 35,300 |
2004/04/26 | 3,050 | 3,050 | 2,800 | 2,960 | 92,300 |
2004/04/26 | 1 -> 2.00 分割 | ||||
2004/04/23 | 5,450 | 5,450 | 5,330 | 5,370 | 45,000 |
2004/04/22 | 5,490 | 5,490 | 5,400 | 5,420 | 22,500 |
2004/04/21 | 5,450 | 5,450 | 5,370 | 5,450 | 23,500 |
2004/04/20 | 5,350 | 5,400 | 5,330 | 5,370 | 13,000 |
2004/04/19 | 5,570 | 5,570 | 5,210 | 5,340 | 33,300 |
2004/04/16 | 5,600 | 5,600 | 5,520 | 5,560 | 29,200 |
2004/04/15 | 5,600 | 5,690 | 5,500 | 5,550 | 39,800 |
2004/04/14 | 5,670 | 5,670 | 5,510 | 5,600 | 25,700 |
2004/04/13 | 5,690 | 5,710 | 5,590 | 5,590 | 44,600 |
2004/04/12 | 5,510 | 5,700 | 5,500 | 5,580 | 38,800 |
2004/04/09 | 5,410 | 5,640 | 5,350 | 5,400 | 36,800 |
2004/04/08 | 5,510 | 5,600 | 5,310 | 5,570 | 42,900 |
2004/04/07 | 5,760 | 5,800 | 5,620 | 5,700 | 26,900 |
2004/04/06 | 6,290 | 6,300 | 5,460 | 5,750 | 101,300 |
2004/04/05 | 5,690 | 5,960 | 5,590 | 5,890 | 92,000 |
2004/04/02 | 5,500 | 5,500 | 5,200 | 5,390 | 66,900 |
2004/04/01 | 4,980 | 5,130 | 4,900 | 5,130 | 87,600 |
2004/03/31 | 4,400 | 4,680 | 4,370 | 4,630 | 81,600 |
2004/03/30 | 4,300 | 4,500 | 4,260 | 4,300 | 60,900 |
2004/03/29 | 4,600 | 4,650 | 4,100 | 4,190 | 96,600 |
2004/03/26 | 4,770 | 4,790 | 4,600 | 4,600 | 19,400 |
2004/03/25 | 4,880 | 4,900 | 4,720 | 4,730 | 17,900 |
2004/03/24 | 4,990 | 5,000 | 4,750 | 4,880 | 33,800 |
2004/03/23 | 4,850 | 4,970 | 4,800 | 4,960 | 58,300 |
2004/03/22 | 4,400 | 4,690 | 4,350 | 4,690 | 86,400 |
2004/03/19 | 4,700 | 4,700 | 4,190 | 4,190 | 30,000 |
2004/03/18 | 4,850 | 4,850 | 4,670 | 4,680 | 35,700 |
2004/03/17 | 5,100 | 5,100 | 4,910 | 4,980 | 7,500 |
2004/03/16 | 4,960 | 5,130 | 4,910 | 5,070 | 12,400 |
2004/03/15 | 5,000 | 5,020 | 4,950 | 4,980 | 22,000 |
2004/03/12 | 5,040 | 5,040 | 4,900 | 5,040 | 24,200 |
2004/03/11 | 4,750 | 4,950 | 4,740 | 4,940 | 17,400 |
2004/03/10 | 4,810 | 4,870 | 4,770 | 4,780 | 16,300 |
2004/03/09 | 4,790 | 4,900 | 4,700 | 4,780 | 8,500 |
2004/03/08 | 5,050 | 5,170 | 4,800 | 4,830 | 21,800 |
2004/03/05 | 4,810 | 5,080 | 4,750 | 5,000 | 34,900 |
2004/03/04 | 4,560 | 4,880 | 4,550 | 4,780 | 21,900 |
2004/03/03 | 4,600 | 4,610 | 4,500 | 4,560 | 15,500 |
2004/03/02 | 4,600 | 4,610 | 4,490 | 4,560 | 15,900 |
2004/03/01 | 4,650 | 4,650 | 4,570 | 4,610 | 10,800 |
2004/02/27 | 4,450 | 4,650 | 4,450 | 4,630 | 21,300 |
2004/02/26 | 4,600 | 4,600 | 4,500 | 4,570 | 9,900 |
2004/02/25 | 4,500 | 4,600 | 4,490 | 4,600 | 22,200 |
2004/02/24 | 4,500 | 4,600 | 4,460 | 4,590 | 12,300 |
2004/02/23 | 4,500 | 4,680 | 4,430 | 4,590 | 41,600 |
2004/02/20 | 4,370 | 4,430 | 4,300 | 4,430 | 18,800 |
2004/02/19 | 4,470 | 4,470 | 4,360 | 4,370 | 18,300 |
2004/02/18 | 4,580 | 4,600 | 4,400 | 4,400 | 18,400 |
2004/02/17 | 4,450 | 4,630 | 4,450 | 4,600 | 37,500 |
2004/02/16 | 4,480 | 4,480 | 4,370 | 4,410 | 24,100 |
2004/02/13 | 4,370 | 4,400 | 4,290 | 4,370 | 47,200 |
2004/02/12 | 4,030 | 4,420 | 4,030 | 4,310 | 133,200 |
2004/02/10 | 3,910 | 4,030 | 3,900 | 4,000 | 66,600 |
2004/02/09 | 3,810 | 3,910 | 3,760 | 3,800 | 30,000 |
2004/02/06 | 3,510 | 3,910 | 3,510 | 3,700 | 14,200 |
2004/02/05 | 3,600 | 3,650 | 3,400 | 3,500 | 29,100 |
2004/02/04 | 3,870 | 4,000 | 3,580 | 3,600 | 56,800 |
2004/02/03 | 3,930 | 4,050 | 3,880 | 3,980 | 16,400 |
2004/02/02 | 4,060 | 4,150 | 3,880 | 3,880 | 29,200 |
2004/01/30 | 4,050 | 4,270 | 4,020 | 4,100 | 37,900 |
2004/01/29 | 3,980 | 4,200 | 3,830 | 4,170 | 118,700 |
2004/01/28 | 3,690 | 3,950 | 3,690 | 3,800 | 39,400 |
2004/01/27 | 3,960 | 3,960 | 3,760 | 3,800 | 36,900 |
2004/01/26 | 3,950 | 4,090 | 3,950 | 4,060 | 101,200 |
2004/01/23 | 3,590 | 3,820 | 3,560 | 3,750 | 56,500 |
2004/01/22 | 3,430 | 3,600 | 3,400 | 3,500 | 36,900 |
2004/01/21 | 3,380 | 3,400 | 3,320 | 3,380 | 23,400 |
2004/01/20 | 3,300 | 3,540 | 3,300 | 3,380 | 64,200 |
2004/01/19 | 3,220 | 3,260 | 3,090 | 3,210 | 15,900 |
2004/01/16 | 3,200 | 3,240 | 3,070 | 3,070 | 24,200 |
2004/01/15 | 2,915 | 3,130 | 2,895 | 3,130 | 42,000 |
2004/01/14 | 2,920 | 2,935 | 2,850 | 2,885 | 103,300 |
2004/01/13 | 3,000 | 3,060 | 2,970 | 2,990 | 49,900 |
2004/01/09 | 3,080 | 3,300 | 3,000 | 3,300 | 58,100 |
2004/01/08 | 2,740 | 3,040 | 2,705 | 3,000 | 95,700 |
2004/01/07 | 2,510 | 2,670 | 2,480 | 2,660 | 62,100 |
2004/01/06 | 2,405 | 2,480 | 2,320 | 2,470 | 29,400 |
2004/01/05 | 2,260 | 2,350 | 2,260 | 2,350 | 4,400 |