日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ