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 |
---|---|---|---|---|---|
2005/12/30 | 1,596 | 1,596 | 1,551 | 1,570 | 65,900 |
2005/12/29 | 1,620 | 1,630 | 1,571 | 1,618 | 195,200 |
2005/12/28 | 1,510 | 1,538 | 1,495 | 1,538 | 108,600 |
2005/12/27 | 1,510 | 1,511 | 1,491 | 1,498 | 103,900 |
2005/12/26 | 1,480 | 1,514 | 1,480 | 1,505 | 127,400 |
2005/12/22 | 1,510 | 1,520 | 1,450 | 1,468 | 207,500 |
2005/12/21 | 1,370 | 1,537 | 1,368 | 1,522 | 468,900 |
2005/12/20 | 1,316 | 1,369 | 1,316 | 1,350 | 281,300 |
2005/12/19 | 1,245 | 1,292 | 1,235 | 1,292 | 100,900 |
2005/12/16 | 1,239 | 1,245 | 1,225 | 1,230 | 64,700 |
2005/12/15 | 1,279 | 1,280 | 1,250 | 1,259 | 38,500 |
2005/12/14 | 1,270 | 1,279 | 1,254 | 1,275 | 52,700 |
2005/12/13 | 1,275 | 1,279 | 1,260 | 1,268 | 16,700 |
2005/12/12 | 1,295 | 1,295 | 1,260 | 1,270 | 32,700 |
2005/12/09 | 1,235 | 1,268 | 1,230 | 1,267 | 30,200 |
2005/12/08 | 1,255 | 1,263 | 1,224 | 1,255 | 93,400 |
2005/12/07 | 1,329 | 1,345 | 1,290 | 1,295 | 134,800 |
2005/12/06 | 1,327 | 1,328 | 1,310 | 1,327 | 249,500 |
2005/12/05 | 1,241 | 1,290 | 1,201 | 1,290 | 185,400 |
2005/12/02 | 1,165 | 1,240 | 1,160 | 1,240 | 188,700 |
2005/12/01 | 1,150 | 1,155 | 1,141 | 1,149 | 38,200 |
2005/11/30 | 1,150 | 1,160 | 1,142 | 1,147 | 41,300 |
2005/11/29 | 1,155 | 1,170 | 1,150 | 1,150 | 63,600 |
2005/11/28 | 1,145 | 1,155 | 1,141 | 1,155 | 41,400 |
2005/11/25 | 1,150 | 1,163 | 1,132 | 1,138 | 55,900 |
2005/11/24 | 1,160 | 1,178 | 1,153 | 1,163 | 89,700 |
2005/11/22 | 1,176 | 1,180 | 1,145 | 1,177 | 51,000 |
2005/11/21 | 1,210 | 1,220 | 1,175 | 1,187 | 69,500 |
2005/11/18 | 1,223 | 1,223 | 1,207 | 1,207 | 29,700 |
2005/11/17 | 1,229 | 1,229 | 1,215 | 1,222 | 25,200 |
2005/11/16 | 1,210 | 1,224 | 1,210 | 1,224 | 26,100 |
2005/11/15 | 1,230 | 1,230 | 1,207 | 1,207 | 82,300 |
2005/11/14 | 1,198 | 1,239 | 1,185 | 1,239 | 53,200 |
2005/11/11 | 1,150 | 1,180 | 1,141 | 1,180 | 43,200 |
2005/11/10 | 1,174 | 1,174 | 1,160 | 1,162 | 49,200 |
2005/11/09 | 1,200 | 1,200 | 1,175 | 1,188 | 38,100 |
2005/11/08 | 1,230 | 1,230 | 1,199 | 1,212 | 79,900 |
2005/11/07 | 1,246 | 1,248 | 1,191 | 1,209 | 83,500 |
2005/11/04 | 1,210 | 1,246 | 1,210 | 1,226 | 127,600 |
2005/11/02 | 1,198 | 1,199 | 1,177 | 1,194 | 77,300 |
2005/11/01 | 1,131 | 1,158 | 1,131 | 1,158 | 104,700 |
2005/10/31 | 1,150 | 1,160 | 1,123 | 1,127 | 164,900 |
2005/10/28 | 1,113 | 1,116 | 1,059 | 1,105 | 255,000 |
2005/10/27 | 1,150 | 1,166 | 1,125 | 1,132 | 160,000 |
2005/10/26 | 1,195 | 1,205 | 1,157 | 1,167 | 121,600 |
2005/10/25 | 1,222 | 1,229 | 1,215 | 1,221 | 63,700 |
2005/10/24 | 1,223 | 1,235 | 1,220 | 1,221 | 45,400 |
2005/10/21 | 1,222 | 1,234 | 1,216 | 1,229 | 34,900 |
2005/10/20 | 1,230 | 1,236 | 1,226 | 1,232 | 36,400 |
2005/10/19 | 1,241 | 1,242 | 1,222 | 1,230 | 42,700 |
2005/10/18 | 1,265 | 1,268 | 1,240 | 1,240 | 50,800 |
2005/10/17 | 1,235 | 1,265 | 1,235 | 1,265 | 77,000 |
2005/10/14 | 1,232 | 1,260 | 1,231 | 1,235 | 55,400 |
2005/10/13 | 1,265 | 1,265 | 1,232 | 1,246 | 68,700 |
2005/10/12 | 1,267 | 1,269 | 1,261 | 1,267 | 48,100 |
2005/10/11 | 1,271 | 1,278 | 1,267 | 1,269 | 37,100 |
2005/10/07 | 1,270 | 1,278 | 1,261 | 1,266 | 40,700 |
2005/10/06 | 1,290 | 1,290 | 1,271 | 1,278 | 53,100 |
2005/10/05 | 1,291 | 1,296 | 1,288 | 1,291 | 29,900 |
2005/10/04 | 1,312 | 1,317 | 1,275 | 1,295 | 101,400 |
2005/10/03 | 1,296 | 1,312 | 1,290 | 1,312 | 65,000 |
2005/09/30 | 1,280 | 1,300 | 1,272 | 1,289 | 49,800 |
2005/09/29 | 1,328 | 1,330 | 1,280 | 1,287 | 118,500 |
2005/09/28 | 1,266 | 1,328 | 1,263 | 1,328 | 158,200 |
2005/09/27 | 1,260 | 1,269 | 1,256 | 1,261 | 77,100 |
2005/09/26 | 1,250 | 1,291 | 1,235 | 1,254 | 124,100 |
2005/09/22 | 1,251 | 1,270 | 1,210 | 1,214 | 317,100 |
2005/09/21 | 1,332 | 1,332 | 1,280 | 1,281 | 287,700 |
2005/09/20 | 1,366 | 1,380 | 1,335 | 1,337 | 138,000 |
2005/09/16 | 1,370 | 1,370 | 1,320 | 1,364 | 307,500 |
2005/09/15 | 1,330 | 1,399 | 1,301 | 1,372 | 325,200 |
2005/09/14 | 1,313 | 1,330 | 1,278 | 1,330 | 392,300 |
2005/09/13 | 1,360 | 1,360 | 1,325 | 1,328 | 263,100 |
2005/09/12 | 1,443 | 1,452 | 1,310 | 1,348 | 645,200 |
2005/09/09 | 1,475 | 1,484 | 1,443 | 1,452 | 148,200 |
2005/09/08 | 1,505 | 1,514 | 1,470 | 1,470 | 381,600 |
2005/09/07 | 1,500 | 1,529 | 1,434 | 1,470 | 909,000 |
2005/09/06 | 1,630 | 1,630 | 1,630 | 1,630 | 13,600 |
2005/09/05 | 2,015 | 2,050 | 2,015 | 2,030 | 15,700 |
2005/09/02 | 2,030 | 2,030 | 2,010 | 2,010 | 37,200 |
2005/09/01 | 2,040 | 2,040 | 2,020 | 2,030 | 16,900 |
2005/08/31 | 2,080 | 2,080 | 2,035 | 2,060 | 5,600 |
2005/08/30 | 2,020 | 2,045 | 2,015 | 2,045 | 3,400 |
2005/08/29 | 2,050 | 2,050 | 2,000 | 2,025 | 15,800 |
2005/08/26 | 2,075 | 2,075 | 2,035 | 2,035 | 19,400 |
2005/08/25 | 2,120 | 2,120 | 2,080 | 2,080 | 3,700 |
2005/08/24 | 2,110 | 2,140 | 2,070 | 2,135 | 15,000 |
2005/08/23 | 2,140 | 2,145 | 2,125 | 2,140 | 17,400 |
2005/08/22 | 2,120 | 2,140 | 2,115 | 2,120 | 7,200 |
2005/08/19 | 2,110 | 2,120 | 2,105 | 2,115 | 14,100 |
2005/08/18 | 2,105 | 2,120 | 2,095 | 2,100 | 21,400 |
2005/08/17 | 2,160 | 2,160 | 2,120 | 2,120 | 17,300 |
2005/08/16 | 2,050 | 2,170 | 2,050 | 2,165 | 99,400 |
2005/08/15 | 2,085 | 2,085 | 2,015 | 2,020 | 20,900 |
2005/08/12 | 2,090 | 2,090 | 2,040 | 2,080 | 10,700 |
2005/08/11 | 2,100 | 2,100 | 2,000 | 2,095 | 14,600 |
2005/08/10 | 2,080 | 2,110 | 2,075 | 2,100 | 21,800 |
2005/08/09 | 1,934 | 2,090 | 1,934 | 2,080 | 50,300 |
2005/08/08 | 1,940 | 1,940 | 1,901 | 1,930 | 37,300 |
2005/08/05 | 1,940 | 1,968 | 1,940 | 1,941 | 10,200 |
2005/08/04 | 1,999 | 1,999 | 1,912 | 1,944 | 37,200 |
2005/08/03 | 1,999 | 1,999 | 1,981 | 1,995 | 13,100 |
2005/08/02 | 2,055 | 2,090 | 1,978 | 2,000 | 56,700 |
2005/08/01 | 2,115 | 2,130 | 2,090 | 2,105 | 34,400 |
2005/07/29 | 2,090 | 2,120 | 2,085 | 2,115 | 24,300 |
2005/07/28 | 2,095 | 2,150 | 2,070 | 2,090 | 26,900 |
2005/07/27 | 2,130 | 2,155 | 2,010 | 2,100 | 39,300 |
2005/07/26 | 2,190 | 2,190 | 2,160 | 2,170 | 38,600 |
2005/07/25 | 2,300 | 2,300 | 2,210 | 2,250 | 44,400 |
2005/07/22 | 2,290 | 2,290 | 2,220 | 2,230 | 24,100 |
2005/07/21 | 2,250 | 2,285 | 2,240 | 2,265 | 36,400 |
2005/07/20 | 2,225 | 2,245 | 2,215 | 2,240 | 9,200 |
2005/07/19 | 2,255 | 2,255 | 2,220 | 2,230 | 26,200 |
2005/07/15 | 2,265 | 2,270 | 2,235 | 2,245 | 32,600 |
2005/07/14 | 2,200 | 2,280 | 2,190 | 2,265 | 53,900 |
2005/07/13 | 2,225 | 2,225 | 2,205 | 2,220 | 26,000 |
2005/07/12 | 2,195 | 2,250 | 2,185 | 2,240 | 175,700 |
2005/07/11 | 2,165 | 2,165 | 2,150 | 2,160 | 25,900 |
2005/07/08 | 2,140 | 2,170 | 2,135 | 2,160 | 28,000 |
2005/07/07 | 2,190 | 2,200 | 2,140 | 2,175 | 65,700 |
2005/07/06 | 2,175 | 2,190 | 2,160 | 2,185 | 62,100 |
2005/07/05 | 2,110 | 2,135 | 2,110 | 2,135 | 13,300 |
2005/07/04 | 2,130 | 2,140 | 2,100 | 2,130 | 24,200 |
2005/07/01 | 2,155 | 2,165 | 2,110 | 2,135 | 55,600 |
2005/06/30 | 2,195 | 2,215 | 2,175 | 2,185 | 62,600 |
2005/06/29 | 2,145 | 2,175 | 2,110 | 2,175 | 83,600 |
2005/06/28 | 2,075 | 2,130 | 2,070 | 2,080 | 85,700 |
2005/06/27 | 2,040 | 2,090 | 2,020 | 2,030 | 48,300 |
2005/06/24 | 2,045 | 2,095 | 2,045 | 2,070 | 50,900 |
2005/06/23 | 2,080 | 2,085 | 2,050 | 2,080 | 116,300 |
2005/06/22 | 2,170 | 2,170 | 2,070 | 2,090 | 412,900 |
2005/06/21 | 1,889 | 1,889 | 1,860 | 1,870 | 40,400 |
2005/06/20 | 1,817 | 1,846 | 1,813 | 1,819 | 76,700 |
2005/06/17 | 1,863 | 1,864 | 1,830 | 1,847 | 73,400 |
2005/06/16 | 1,898 | 1,898 | 1,870 | 1,873 | 13,000 |
2005/06/15 | 1,890 | 1,907 | 1,881 | 1,890 | 15,500 |
2005/06/14 | 1,876 | 1,899 | 1,870 | 1,899 | 15,300 |
2005/06/13 | 1,912 | 1,915 | 1,880 | 1,897 | 40,200 |
2005/06/10 | 1,975 | 1,989 | 1,936 | 1,972 | 29,600 |
2005/06/09 | 1,940 | 1,980 | 1,924 | 1,975 | 28,500 |
2005/06/08 | 1,930 | 1,934 | 1,900 | 1,934 | 47,300 |
2005/06/07 | 1,920 | 1,939 | 1,900 | 1,920 | 43,000 |
2005/06/06 | 1,900 | 1,935 | 1,865 | 1,900 | 222,400 |
2005/06/03 | 2,020 | 2,035 | 2,000 | 2,020 | 56,200 |
2005/06/02 | 2,000 | 2,020 | 1,985 | 2,020 | 71,000 |
2005/06/01 | 1,980 | 1,997 | 1,980 | 1,997 | 45,700 |
2005/05/31 | 2,040 | 2,040 | 1,960 | 2,000 | 44,200 |
2005/05/30 | 1,980 | 1,980 | 1,885 | 1,940 | 60,300 |
2005/05/27 | 2,030 | 2,030 | 1,960 | 1,987 | 57,100 |
2005/05/26 | 1,995 | 2,030 | 1,985 | 2,030 | 88,700 |
2005/05/25 | 2,060 | 2,060 | 1,930 | 1,975 | 199,100 |
2005/05/24 | 2,175 | 2,175 | 2,070 | 2,090 | 33,100 |
2005/05/23 | 2,200 | 2,220 | 2,180 | 2,220 | 10,300 |
2005/05/20 | 2,240 | 2,290 | 2,190 | 2,250 | 15,700 |
2005/05/19 | 2,165 | 2,260 | 2,165 | 2,250 | 26,700 |
2005/05/18 | 2,215 | 2,300 | 2,180 | 2,215 | 33,800 |
2005/05/17 | 2,300 | 2,310 | 2,280 | 2,295 | 39,700 |
2005/05/16 | 2,310 | 2,320 | 2,300 | 2,320 | 20,200 |
2005/05/13 | 2,290 | 2,330 | 2,290 | 2,300 | 34,100 |
2005/05/12 | 2,300 | 2,330 | 2,260 | 2,275 | 36,800 |
2005/05/11 | 2,340 | 2,340 | 2,310 | 2,320 | 37,300 |
2005/05/10 | 2,395 | 2,395 | 2,345 | 2,355 | 70,800 |
2005/05/09 | 2,365 | 2,400 | 2,355 | 2,400 | 99,500 |
2005/05/06 | 2,345 | 2,370 | 2,345 | 2,360 | 84,300 |
2005/05/02 | 2,345 | 2,345 | 2,305 | 2,330 | 52,400 |
2005/04/28 | 2,290 | 2,330 | 2,250 | 2,330 | 82,800 |
2005/04/27 | 2,260 | 2,300 | 2,250 | 2,290 | 119,400 |
2005/04/26 | 2,180 | 2,250 | 2,180 | 2,240 | 80,500 |
2005/04/25 | 2,215 | 2,220 | 2,155 | 2,190 | 33,700 |
2005/04/22 | 2,255 | 2,260 | 2,210 | 2,215 | 68,400 |
2005/04/21 | 2,200 | 2,250 | 2,180 | 2,250 | 102,000 |
2005/04/20 | 2,200 | 2,200 | 2,165 | 2,200 | 64,500 |
2005/04/19 | 2,190 | 2,190 | 2,145 | 2,170 | 33,400 |
2005/04/18 | 2,210 | 2,210 | 2,140 | 2,170 | 31,000 |
2005/04/15 | 2,190 | 2,235 | 2,100 | 2,220 | 78,600 |
2005/04/14 | 2,095 | 2,230 | 2,050 | 2,230 | 72,300 |
2005/04/13 | 2,110 | 2,120 | 2,080 | 2,100 | 38,400 |
2005/04/12 | 2,180 | 2,215 | 2,115 | 2,125 | 111,000 |
2005/04/11 | 2,180 | 2,235 | 2,160 | 2,220 | 111,400 |
2005/04/08 | 2,175 | 2,190 | 2,145 | 2,185 | 53,700 |
2005/04/07 | 2,140 | 2,200 | 2,130 | 2,190 | 125,200 |
2005/04/06 | 2,040 | 2,125 | 2,030 | 2,120 | 126,500 |
2005/04/05 | 1,980 | 2,025 | 1,980 | 2,025 | 104,700 |
2005/04/04 | 1,971 | 1,980 | 1,965 | 1,975 | 56,700 |
2005/04/01 | 1,990 | 2,000 | 1,970 | 1,970 | 60,600 |
2005/03/31 | 2,000 | 2,020 | 1,995 | 2,000 | 74,800 |
2005/03/30 | 2,000 | 2,010 | 1,971 | 1,992 | 74,000 |
2005/03/29 | 2,020 | 2,025 | 2,000 | 2,025 | 69,200 |
2005/03/28 | 2,000 | 2,025 | 1,981 | 2,000 | 47,500 |
2005/03/25 | 1,989 | 1,990 | 1,973 | 1,985 | 46,400 |
2005/03/24 | 2,005 | 2,025 | 1,987 | 1,998 | 106,600 |
2005/03/23 | 2,010 | 2,060 | 1,999 | 2,030 | 147,600 |
2005/03/22 | 1,990 | 2,010 | 1,980 | 2,000 | 118,400 |
2005/03/18 | 1,965 | 1,990 | 1,965 | 1,990 | 55,200 |
2005/03/17 | 2,000 | 2,000 | 1,955 | 1,960 | 137,700 |
2005/03/16 | 2,000 | 2,005 | 1,940 | 1,970 | 64,500 |
2005/03/15 | 1,880 | 1,950 | 1,879 | 1,930 | 56,500 |
2005/03/14 | 1,831 | 1,885 | 1,830 | 1,884 | 72,000 |
2005/03/11 | 1,831 | 1,850 | 1,825 | 1,850 | 28,500 |
2005/03/10 | 1,833 | 1,845 | 1,825 | 1,839 | 16,800 |
2005/03/09 | 1,830 | 1,850 | 1,827 | 1,840 | 36,600 |
2005/03/08 | 1,855 | 1,880 | 1,837 | 1,880 | 80,100 |
2005/03/07 | 1,855 | 1,860 | 1,825 | 1,860 | 56,500 |
2005/03/04 | 1,840 | 1,858 | 1,813 | 1,845 | 71,600 |
2005/03/03 | 1,852 | 1,870 | 1,845 | 1,857 | 43,000 |
2005/03/02 | 1,832 | 1,850 | 1,825 | 1,850 | 54,600 |
2005/03/01 | 1,750 | 1,820 | 1,740 | 1,812 | 66,100 |
2005/02/28 | 1,720 | 1,749 | 1,720 | 1,745 | 14,800 |
2005/02/25 | 1,719 | 1,719 | 1,703 | 1,715 | 21,600 |
2005/02/24 | 1,710 | 1,721 | 1,701 | 1,710 | 21,500 |
2005/02/23 | 1,712 | 1,735 | 1,675 | 1,700 | 57,700 |
2005/02/22 | 1,720 | 1,760 | 1,720 | 1,735 | 28,300 |
2005/02/21 | 1,789 | 1,789 | 1,763 | 1,768 | 14,700 |
2005/02/18 | 1,790 | 1,790 | 1,753 | 1,758 | 22,400 |
2005/02/17 | 1,785 | 1,800 | 1,757 | 1,799 | 82,000 |
2005/02/16 | 1,740 | 1,795 | 1,739 | 1,780 | 61,300 |
2005/02/15 | 1,739 | 1,739 | 1,725 | 1,730 | 12,100 |
2005/02/14 | 1,732 | 1,737 | 1,721 | 1,730 | 16,600 |
2005/02/10 | 1,740 | 1,740 | 1,717 | 1,725 | 9,900 |
2005/02/09 | 1,740 | 1,750 | 1,730 | 1,740 | 61,200 |
2005/02/08 | 1,730 | 1,740 | 1,728 | 1,731 | 36,000 |
2005/02/07 | 1,705 | 1,744 | 1,700 | 1,741 | 21,300 |
2005/02/04 | 1,659 | 1,695 | 1,655 | 1,680 | 45,700 |
2005/02/03 | 1,670 | 1,680 | 1,650 | 1,655 | 39,600 |
2005/02/02 | 1,705 | 1,705 | 1,658 | 1,670 | 36,700 |
2005/02/01 | 1,707 | 1,715 | 1,703 | 1,705 | 50,600 |
2005/01/31 | 1,706 | 1,710 | 1,701 | 1,705 | 31,100 |
2005/01/28 | 1,705 | 1,734 | 1,701 | 1,705 | 20,400 |
2005/01/27 | 1,715 | 1,715 | 1,705 | 1,711 | 21,900 |
2005/01/26 | 1,730 | 1,730 | 1,723 | 1,728 | 11,400 |
2005/01/25 | 1,740 | 1,740 | 1,705 | 1,731 | 12,800 |
2005/01/24 | 1,725 | 1,725 | 1,700 | 1,721 | 9,500 |
2005/01/21 | 1,699 | 1,717 | 1,696 | 1,708 | 9,800 |
2005/01/20 | 1,720 | 1,720 | 1,690 | 1,700 | 34,700 |
2005/01/19 | 1,719 | 1,740 | 1,701 | 1,726 | 27,500 |
2005/01/18 | 1,681 | 1,705 | 1,680 | 1,695 | 27,600 |
2005/01/17 | 1,700 | 1,720 | 1,680 | 1,680 | 31,000 |
2005/01/14 | 1,716 | 1,716 | 1,660 | 1,690 | 68,200 |
2005/01/13 | 1,740 | 1,755 | 1,733 | 1,733 | 12,100 |
2005/01/12 | 1,760 | 1,770 | 1,742 | 1,743 | 19,900 |
2005/01/11 | 1,760 | 1,769 | 1,755 | 1,765 | 13,300 |
2005/01/07 | 1,770 | 1,770 | 1,740 | 1,745 | 5,200 |
2005/01/06 | 1,790 | 1,790 | 1,761 | 1,770 | 28,600 |
2005/01/05 | 1,800 | 1,805 | 1,785 | 1,805 | 7,600 |
2005/01/04 | 1,815 | 1,820 | 1,800 | 1,810 | 4,600 |