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 |
---|---|---|---|---|---|
2007/12/28 | 587 | 588 | 580 | 586 | 6,400 |
2007/12/27 | 568 | 570 | 560 | 561 | 9,900 |
2007/12/26 | 568 | 568 | 563 | 563 | 5,300 |
2007/12/25 | 560 | 562 | 556 | 560 | 16,600 |
2007/12/21 | 566 | 579 | 560 | 566 | 13,100 |
2007/12/20 | 571 | 577 | 565 | 566 | 13,800 |
2007/12/19 | 567 | 570 | 540 | 566 | 38,800 |
2007/12/18 | 570 | 570 | 560 | 565 | 17,400 |
2007/12/17 | 560 | 588 | 560 | 587 | 55,700 |
2007/12/14 | 580 | 580 | 560 | 566 | 25,600 |
2007/12/13 | 561 | 580 | 561 | 569 | 27,800 |
2007/12/12 | 553 | 563 | 550 | 560 | 18,900 |
2007/12/11 | 550 | 555 | 542 | 555 | 6,600 |
2007/12/10 | 560 | 561 | 545 | 558 | 5,600 |
2007/12/07 | 563 | 565 | 558 | 558 | 8,800 |
2007/12/06 | 563 | 563 | 554 | 557 | 9,700 |
2007/12/05 | 548 | 555 | 543 | 553 | 10,200 |
2007/12/04 | 549 | 549 | 535 | 538 | 16,000 |
2007/12/03 | 529 | 542 | 529 | 542 | 14,900 |
2007/11/30 | 514 | 520 | 514 | 517 | 3,500 |
2007/11/29 | 510 | 520 | 505 | 506 | 14,200 |
2007/11/28 | 503 | 507 | 503 | 506 | 3,200 |
2007/11/27 | 502 | 502 | 501 | 502 | 6,100 |
2007/11/26 | 501 | 508 | 497 | 502 | 6,100 |
2007/11/22 | 500 | 501 | 500 | 501 | 9,600 |
2007/11/21 | 512 | 515 | 506 | 506 | 2,900 |
2007/11/20 | 509 | 512 | 505 | 510 | 15,800 |
2007/11/19 | 510 | 510 | 507 | 509 | 14,800 |
2007/11/16 | 514 | 514 | 505 | 505 | 19,400 |
2007/11/15 | 510 | 511 | 508 | 510 | 8,900 |
2007/11/14 | 510 | 512 | 505 | 506 | 18,500 |
2007/11/13 | 503 | 510 | 500 | 502 | 45,100 |
2007/11/12 | 487 | 499 | 487 | 498 | 31,100 |
2007/11/09 | 506 | 510 | 499 | 502 | 37,800 |
2007/11/08 | 502 | 506 | 499 | 506 | 53,700 |
2007/11/07 | 511 | 517 | 510 | 510 | 15,100 |
2007/11/06 | 509 | 512 | 502 | 510 | 55,700 |
2007/11/05 | 517 | 517 | 498 | 513 | 84,900 |
2007/11/02 | 521 | 533 | 516 | 522 | 21,900 |
2007/11/01 | 529 | 538 | 525 | 531 | 7,600 |
2007/10/31 | 545 | 545 | 528 | 536 | 51,700 |
2007/10/30 | 545 | 546 | 537 | 546 | 16,800 |
2007/10/29 | 544 | 548 | 541 | 547 | 11,600 |
2007/10/26 | 536 | 549 | 536 | 540 | 19,000 |
2007/10/25 | 578 | 578 | 563 | 565 | 27,800 |
2007/10/24 | 591 | 593 | 570 | 578 | 49,600 |
2007/10/23 | 591 | 600 | 586 | 588 | 23,900 |
2007/10/22 | 591 | 596 | 582 | 591 | 16,900 |
2007/10/19 | 603 | 618 | 603 | 604 | 5,500 |
2007/10/18 | 603 | 610 | 602 | 610 | 17,400 |
2007/10/17 | 608 | 619 | 599 | 601 | 35,700 |
2007/10/16 | 640 | 640 | 620 | 628 | 10,600 |
2007/10/15 | 651 | 660 | 650 | 650 | 9,600 |
2007/10/12 | 670 | 670 | 650 | 656 | 13,500 |
2007/10/11 | 673 | 675 | 655 | 669 | 15,400 |
2007/10/10 | 686 | 698 | 670 | 680 | 26,300 |
2007/10/09 | 640 | 685 | 640 | 668 | 35,100 |
2007/10/05 | 625 | 638 | 620 | 626 | 11,400 |
2007/10/04 | 625 | 635 | 613 | 621 | 34,500 |
2007/10/03 | 615 | 626 | 606 | 616 | 23,200 |
2007/10/02 | 598 | 608 | 598 | 608 | 15,700 |
2007/10/01 | 567 | 594 | 567 | 594 | 24,100 |
2007/09/28 | 562 | 579 | 562 | 565 | 26,000 |
2007/09/27 | 566 | 583 | 561 | 579 | 46,300 |
2007/09/26 | 560 | 569 | 557 | 557 | 12,700 |
2007/09/25 | 561 | 567 | 556 | 559 | 16,400 |
2007/09/21 | 561 | 567 | 560 | 561 | 10,100 |
2007/09/20 | 564 | 588 | 562 | 573 | 15,100 |
2007/09/19 | 568 | 587 | 568 | 573 | 26,600 |
2007/09/18 | 570 | 571 | 561 | 567 | 15,600 |
2007/09/14 | 567 | 584 | 567 | 580 | 9,200 |
2007/09/13 | 575 | 588 | 560 | 567 | 9,300 |
2007/09/12 | 594 | 594 | 573 | 585 | 14,800 |
2007/09/11 | 581 | 596 | 570 | 588 | 13,100 |
2007/09/10 | 580 | 598 | 580 | 598 | 16,000 |
2007/09/07 | 583 | 599 | 580 | 599 | 20,100 |
2007/09/06 | 550 | 595 | 547 | 590 | 54,900 |
2007/09/05 | 588 | 590 | 552 | 555 | 47,500 |
2007/09/04 | 590 | 610 | 585 | 591 | 78,700 |
2007/09/03 | 607 | 609 | 595 | 596 | 72,500 |
2007/08/31 | 661 | 665 | 590 | 601 | 130,300 |
2007/08/30 | 692 | 692 | 670 | 677 | 17,000 |
2007/08/29 | 682 | 688 | 668 | 672 | 35,300 |
2007/08/28 | 712 | 712 | 690 | 702 | 14,100 |
2007/08/27 | 700 | 707 | 700 | 704 | 18,400 |
2007/08/24 | 691 | 704 | 681 | 691 | 26,000 |
2007/08/23 | 685 | 710 | 685 | 706 | 7,300 |
2007/08/22 | 673 | 673 | 664 | 666 | 8,700 |
2007/08/21 | 673 | 685 | 673 | 676 | 10,600 |
2007/08/20 | 714 | 714 | 681 | 690 | 30,800 |
2007/08/17 | 716 | 718 | 660 | 661 | 23,200 |
2007/08/16 | 740 | 740 | 699 | 710 | 39,300 |
2007/08/15 | 726 | 760 | 725 | 750 | 28,800 |
2007/08/14 | 805 | 805 | 715 | 773 | 104,100 |
2007/08/13 | 819 | 819 | 790 | 806 | 22,600 |
2007/08/10 | 815 | 817 | 788 | 805 | 44,300 |
2007/08/09 | 870 | 872 | 830 | 840 | 13,100 |
2007/08/08 | 860 | 860 | 822 | 845 | 47,700 |
2007/08/07 | 946 | 946 | 844 | 860 | 58,800 |
2007/08/06 | 949 | 949 | 938 | 944 | 7,600 |
2007/08/03 | 964 | 979 | 960 | 979 | 4,800 |
2007/08/02 | 978 | 993 | 973 | 978 | 4,800 |
2007/08/01 | 985 | 989 | 970 | 970 | 7,000 |
2007/07/31 | 962 | 975 | 962 | 975 | 9,200 |
2007/07/30 | 960 | 980 | 948 | 970 | 20,300 |
2007/07/27 | 1,010 | 1,013 | 1,008 | 1,010 | 13,700 |
2007/07/26 | 1,039 | 1,041 | 1,022 | 1,031 | 3,100 |
2007/07/25 | 1,031 | 1,039 | 1,030 | 1,039 | 5,500 |
2007/07/24 | 1,031 | 1,040 | 1,031 | 1,031 | 2,800 |
2007/07/23 | 1,051 | 1,055 | 1,029 | 1,029 | 17,500 |
2007/07/20 | 1,070 | 1,070 | 1,050 | 1,055 | 9,900 |
2007/07/19 | 1,066 | 1,070 | 1,066 | 1,070 | 500 |
2007/07/18 | 1,080 | 1,080 | 1,065 | 1,065 | 2,800 |
2007/07/17 | 1,081 | 1,096 | 1,080 | 1,080 | 1,600 |
2007/07/13 | 1,085 | 1,092 | 1,076 | 1,080 | 10,100 |
2007/07/12 | 1,100 | 1,125 | 1,100 | 1,125 | 5,100 |
2007/07/11 | 1,100 | 1,100 | 1,081 | 1,090 | 5,400 |
2007/07/10 | 1,120 | 1,120 | 1,107 | 1,110 | 4,800 |
2007/07/09 | 1,120 | 1,125 | 1,113 | 1,113 | 4,500 |
2007/07/06 | 1,140 | 1,149 | 1,132 | 1,135 | 10,600 |
2007/07/05 | 1,145 | 1,147 | 1,111 | 1,125 | 14,000 |
2007/07/04 | 1,147 | 1,160 | 1,144 | 1,151 | 12,700 |
2007/07/03 | 1,142 | 1,147 | 1,142 | 1,142 | 5,000 |
2007/07/02 | 1,145 | 1,148 | 1,138 | 1,142 | 30,600 |
2007/06/29 | 1,120 | 1,155 | 1,120 | 1,144 | 53,000 |
2007/06/28 | 1,079 | 1,118 | 1,075 | 1,115 | 15,900 |
2007/06/27 | 1,070 | 1,075 | 1,069 | 1,075 | 18,200 |
2007/06/26 | 1,069 | 1,070 | 1,065 | 1,068 | 14,200 |
2007/06/25 | 1,079 | 1,079 | 1,060 | 1,065 | 38,200 |
2007/06/22 | 1,049 | 1,090 | 1,049 | 1,080 | 33,400 |
2007/06/21 | 1,052 | 1,052 | 1,048 | 1,048 | 3,300 |
2007/06/20 | 1,052 | 1,052 | 1,045 | 1,048 | 25,900 |
2007/06/19 | 1,052 | 1,052 | 1,050 | 1,051 | 11,300 |
2007/06/18 | 1,051 | 1,054 | 1,050 | 1,051 | 33,000 |
2007/06/15 | 1,061 | 1,067 | 1,049 | 1,057 | 45,900 |
2007/06/14 | 1,015 | 1,034 | 1,015 | 1,026 | 32,000 |
2007/06/13 | 1,016 | 1,019 | 1,007 | 1,015 | 42,200 |
2007/06/12 | 1,018 | 1,019 | 1,014 | 1,016 | 41,700 |
2007/06/11 | 1,019 | 1,021 | 1,016 | 1,017 | 16,700 |
2007/06/08 | 1,013 | 1,013 | 1,011 | 1,011 | 44,100 |
2007/06/07 | 1,012 | 1,012 | 1,011 | 1,012 | 21,000 |
2007/06/06 | 1,015 | 1,025 | 1,012 | 1,016 | 18,800 |
2007/06/05 | 1,019 | 1,019 | 1,011 | 1,012 | 4,900 |
2007/06/04 | 1,014 | 1,015 | 1,010 | 1,012 | 22,400 |
2007/06/01 | 1,011 | 1,013 | 1,006 | 1,013 | 18,600 |
2007/05/31 | 1,012 | 1,013 | 1,008 | 1,009 | 16,700 |
2007/05/30 | 1,014 | 1,014 | 1,010 | 1,012 | 12,000 |
2007/05/29 | 1,024 | 1,025 | 1,010 | 1,013 | 8,800 |
2007/05/28 | 1,007 | 1,007 | 1,004 | 1,006 | 11,200 |
2007/05/25 | 1,007 | 1,007 | 1,002 | 1,005 | 10,900 |
2007/05/24 | 1,017 | 1,017 | 1,010 | 1,017 | 14,300 |
2007/05/23 | 1,018 | 1,020 | 1,015 | 1,020 | 26,100 |
2007/05/22 | 1,012 | 1,055 | 1,010 | 1,015 | 18,700 |
2007/05/21 | 1,005 | 1,012 | 1,005 | 1,012 | 3,100 |
2007/05/18 | 1,030 | 1,031 | 1,003 | 1,012 | 74,800 |
2007/05/17 | 1,055 | 1,055 | 1,030 | 1,040 | 20,900 |
2007/05/16 | 1,065 | 1,070 | 1,057 | 1,060 | 25,700 |
2007/05/15 | 1,080 | 1,081 | 1,070 | 1,075 | 12,500 |
2007/05/14 | 1,100 | 1,100 | 1,075 | 1,080 | 12,300 |
2007/05/11 | 1,100 | 1,100 | 1,080 | 1,092 | 13,700 |
2007/05/10 | 1,064 | 1,077 | 1,064 | 1,077 | 5,600 |
2007/05/09 | 1,130 | 1,130 | 1,075 | 1,100 | 42,700 |
2007/05/08 | 1,055 | 1,055 | 1,048 | 1,053 | 10,200 |
2007/05/07 | 1,036 | 1,063 | 1,036 | 1,050 | 9,800 |
2007/05/02 | 1,037 | 1,039 | 1,029 | 1,035 | 9,200 |
2007/05/01 | 1,040 | 1,045 | 1,038 | 1,039 | 6,300 |
2007/04/27 | 1,049 | 1,049 | 1,040 | 1,040 | 2,200 |
2007/04/26 | 1,030 | 1,049 | 1,030 | 1,049 | 32,000 |
2007/04/25 | 1,014 | 1,025 | 1,010 | 1,025 | 30,700 |
2007/04/24 | 1,015 | 1,023 | 1,014 | 1,021 | 6,600 |
2007/04/23 | 1,049 | 1,076 | 1,020 | 1,022 | 10,600 |
2007/04/20 | 1,018 | 1,020 | 1,012 | 1,020 | 12,400 |
2007/04/19 | 1,006 | 1,018 | 1,005 | 1,018 | 11,000 |
2007/04/18 | 1,018 | 1,018 | 1,009 | 1,010 | 3,400 |
2007/04/17 | 1,035 | 1,035 | 1,006 | 1,020 | 9,200 |
2007/04/16 | 1,060 | 1,060 | 1,034 | 1,035 | 11,800 |
2007/04/13 | 1,074 | 1,074 | 1,060 | 1,070 | 11,100 |
2007/04/12 | 1,078 | 1,078 | 1,067 | 1,070 | 11,800 |
2007/04/11 | 1,070 | 1,079 | 1,067 | 1,078 | 6,000 |
2007/04/10 | 1,076 | 1,076 | 1,066 | 1,069 | 9,900 |
2007/04/09 | 1,072 | 1,082 | 1,067 | 1,067 | 11,100 |
2007/04/06 | 1,085 | 1,085 | 1,070 | 1,074 | 7,900 |
2007/04/05 | 1,083 | 1,083 | 1,071 | 1,075 | 17,100 |
2007/04/04 | 1,094 | 1,095 | 1,084 | 1,084 | 5,100 |
2007/04/03 | 1,091 | 1,095 | 1,085 | 1,093 | 9,100 |
2007/04/02 | 1,082 | 1,089 | 1,072 | 1,084 | 13,100 |
2007/03/30 | 1,081 | 1,089 | 1,075 | 1,082 | 10,500 |
2007/03/29 | 1,080 | 1,086 | 1,073 | 1,081 | 7,200 |
2007/03/28 | 1,078 | 1,096 | 1,069 | 1,092 | 11,600 |
2007/03/27 | 1,080 | 1,080 | 1,068 | 1,068 | 6,400 |
2007/03/26 | 1,096 | 1,096 | 1,069 | 1,080 | 13,700 |
2007/03/23 | 1,089 | 1,090 | 1,065 | 1,074 | 19,100 |
2007/03/22 | 1,071 | 1,090 | 1,067 | 1,089 | 42,100 |
2007/03/20 | 1,065 | 1,097 | 1,053 | 1,061 | 36,400 |
2007/03/19 | 1,109 | 1,109 | 1,078 | 1,080 | 17,300 |
2007/03/16 | 1,125 | 1,132 | 1,106 | 1,109 | 13,100 |
2007/03/15 | 1,131 | 1,140 | 1,120 | 1,130 | 4,100 |
2007/03/14 | 1,133 | 1,137 | 1,111 | 1,134 | 28,200 |
2007/03/13 | 1,138 | 1,138 | 1,131 | 1,133 | 4,000 |
2007/03/12 | 1,142 | 1,148 | 1,130 | 1,138 | 10,100 |
2007/03/09 | 1,149 | 1,151 | 1,140 | 1,140 | 4,800 |
2007/03/08 | 1,136 | 1,145 | 1,135 | 1,144 | 3,300 |
2007/03/07 | 1,159 | 1,170 | 1,130 | 1,138 | 27,800 |
2007/03/06 | 1,120 | 1,155 | 1,120 | 1,141 | 15,000 |
2007/03/05 | 1,175 | 1,180 | 1,110 | 1,120 | 13,900 |
2007/03/02 | 1,179 | 1,195 | 1,177 | 1,180 | 4,200 |
2007/03/01 | 1,180 | 1,195 | 1,180 | 1,185 | 11,200 |
2007/02/28 | 1,189 | 1,190 | 1,168 | 1,187 | 17,800 |
2007/02/27 | 1,204 | 1,230 | 1,201 | 1,225 | 18,700 |
2007/02/26 | 1,197 | 1,210 | 1,193 | 1,197 | 16,900 |
2007/02/23 | 1,193 | 1,209 | 1,193 | 1,208 | 7,900 |
2007/02/22 | 1,200 | 1,209 | 1,199 | 1,209 | 4,800 |
2007/02/21 | 1,189 | 1,200 | 1,186 | 1,200 | 7,200 |
2007/02/20 | 1,193 | 1,195 | 1,180 | 1,183 | 10,700 |
2007/02/19 | 1,210 | 1,210 | 1,191 | 1,195 | 12,300 |
2007/02/16 | 1,190 | 1,219 | 1,190 | 1,201 | 19,000 |
2007/02/15 | 1,203 | 1,210 | 1,186 | 1,210 | 21,600 |
2007/02/14 | 1,180 | 1,208 | 1,177 | 1,199 | 14,300 |
2007/02/13 | 1,185 | 1,190 | 1,171 | 1,177 | 17,200 |
2007/02/09 | 1,198 | 1,198 | 1,179 | 1,185 | 9,800 |
2007/02/08 | 1,191 | 1,209 | 1,191 | 1,198 | 11,400 |
2007/02/07 | 1,186 | 1,207 | 1,180 | 1,207 | 27,200 |
2007/02/06 | 1,198 | 1,198 | 1,180 | 1,196 | 11,800 |
2007/02/05 | 1,185 | 1,199 | 1,177 | 1,199 | 24,400 |
2007/02/02 | 1,170 | 1,187 | 1,168 | 1,180 | 39,800 |
2007/02/01 | 1,166 | 1,200 | 1,166 | 1,199 | 18,100 |
2007/01/31 | 1,187 | 1,196 | 1,172 | 1,172 | 12,500 |
2007/01/30 | 1,195 | 1,199 | 1,180 | 1,187 | 21,700 |
2007/01/29 | 1,188 | 1,200 | 1,180 | 1,195 | 11,200 |
2007/01/26 | 1,185 | 1,190 | 1,181 | 1,187 | 23,800 |
2007/01/25 | 1,230 | 1,235 | 1,210 | 1,225 | 13,500 |
2007/01/24 | 1,219 | 1,230 | 1,213 | 1,230 | 22,800 |
2007/01/23 | 1,175 | 1,210 | 1,175 | 1,202 | 25,300 |
2007/01/22 | 1,180 | 1,192 | 1,171 | 1,171 | 89,200 |
2007/01/19 | 1,185 | 1,198 | 1,171 | 1,189 | 61,300 |
2007/01/18 | 1,199 | 1,199 | 1,186 | 1,192 | 20,900 |
2007/01/17 | 1,191 | 1,199 | 1,178 | 1,188 | 27,900 |
2007/01/16 | 1,230 | 1,230 | 1,180 | 1,190 | 43,200 |
2007/01/15 | 1,243 | 1,243 | 1,195 | 1,230 | 13,100 |
2007/01/12 | 1,226 | 1,250 | 1,226 | 1,243 | 29,700 |
2007/01/11 | 1,235 | 1,247 | 1,232 | 1,237 | 13,800 |
2007/01/10 | 1,258 | 1,258 | 1,245 | 1,255 | 10,900 |
2007/01/09 | 1,222 | 1,260 | 1,222 | 1,231 | 13,500 |
2007/01/05 | 1,260 | 1,268 | 1,245 | 1,262 | 36,400 |
2007/01/04 | 1,260 | 1,260 | 1,255 | 1,260 | 11,400 |