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 |
---|---|---|---|---|---|
2008/12/30 | 143 | 143 | 135 | 135 | 8,000 |
2008/12/29 | 143 | 143 | 143 | 143 | 900 |
2008/12/26 | 150 | 150 | 142 | 149 | 4,100 |
2008/12/25 | 144 | 146 | 144 | 144 | 900 |
2008/12/24 | 149 | 149 | 144 | 144 | 30,900 |
2008/12/22 | 149 | 149 | 145 | 148 | 9,000 |
2008/12/19 | 140 | 146 | 140 | 146 | 4,500 |
2008/12/18 | 153 | 155 | 146 | 155 | 5,200 |
2008/12/17 | 156 | 178 | 145 | 155 | 21,800 |
2008/12/16 | 132 | 155 | 129 | 155 | 11,100 |
2008/12/15 | 125 | 140 | 125 | 135 | 36,700 |
2008/12/12 | 121 | 129 | 120 | 124 | 25,100 |
2008/12/11 | 120 | 121 | 120 | 121 | 10,100 |
2008/12/10 | 120 | 121 | 117 | 120 | 6,400 |
2008/12/09 | 118 | 121 | 114 | 121 | 6,200 |
2008/12/08 | 107 | 117 | 107 | 117 | 1,400 |
2008/12/05 | 121 | 121 | 108 | 109 | 14,800 |
2008/12/04 | 128 | 130 | 115 | 115 | 7,500 |
2008/12/03 | 138 | 138 | 130 | 132 | 9,600 |
2008/12/02 | 140 | 148 | 131 | 142 | 5,800 |
2008/12/01 | 150 | 150 | 147 | 150 | 2,900 |
2008/11/28 | 150 | 150 | 145 | 150 | 21,100 |
2008/11/27 | 158 | 158 | 150 | 150 | 2,800 |
2008/11/26 | 158 | 158 | 155 | 155 | 2,800 |
2008/11/25 | 160 | 160 | 158 | 158 | 1,300 |
2008/11/21 | 160 | 160 | 160 | 160 | 200 |
2008/11/20 | 165 | 165 | 161 | 161 | 17,700 |
2008/11/19 | 165 | 165 | 165 | 165 | 1,300 |
2008/11/17 | 173 | 173 | 165 | 170 | 10,200 |
2008/11/14 | 175 | 175 | 172 | 172 | 900 |
2008/11/13 | 175 | 175 | 175 | 175 | 2,900 |
2008/11/12 | 185 | 185 | 178 | 178 | 500 |
2008/11/11 | 175 | 180 | 175 | 178 | 600 |
2008/11/10 | 180 | 180 | 180 | 180 | 400 |
2008/11/07 | 187 | 187 | 175 | 175 | 11,000 |
2008/11/06 | 187 | 187 | 185 | 185 | 2,100 |
2008/11/05 | 185 | 190 | 185 | 185 | 3,800 |
2008/11/04 | 180 | 195 | 180 | 195 | 1,300 |
2008/10/31 | 168 | 181 | 168 | 180 | 3,700 |
2008/10/30 | 169 | 169 | 168 | 168 | 3,000 |
2008/10/29 | 160 | 165 | 160 | 160 | 6,100 |
2008/10/28 | 155 | 156 | 154 | 156 | 1,700 |
2008/10/27 | 171 | 171 | 151 | 155 | 17,700 |
2008/10/24 | 180 | 180 | 150 | 171 | 42,100 |
2008/10/23 | 190 | 190 | 180 | 180 | 2,400 |
2008/10/22 | 190 | 195 | 190 | 190 | 1,200 |
2008/10/20 | 180 | 194 | 180 | 193 | 800 |
2008/10/17 | 195 | 196 | 190 | 190 | 2,300 |
2008/10/16 | 180 | 189 | 180 | 189 | 1,100 |
2008/10/15 | 188 | 188 | 180 | 180 | 600 |
2008/10/14 | 180 | 195 | 180 | 180 | 2,200 |
2008/10/10 | 180 | 180 | 170 | 175 | 9,000 |
2008/10/09 | 175 | 190 | 175 | 175 | 10,900 |
2008/10/08 | 194 | 194 | 180 | 180 | 8,400 |
2008/10/07 | 185 | 199 | 185 | 190 | 31,100 |
2008/10/06 | 195 | 195 | 190 | 192 | 10,700 |
2008/10/03 | 198 | 198 | 192 | 195 | 6,800 |
2008/10/02 | 199 | 200 | 198 | 200 | 1,100 |
2008/10/01 | 198 | 199 | 198 | 199 | 4,200 |
2008/09/30 | 200 | 200 | 197 | 197 | 2,300 |
2008/09/29 | 200 | 200 | 198 | 198 | 200 |
2008/09/26 | 210 | 210 | 196 | 205 | 1,800 |
2008/09/25 | 196 | 196 | 196 | 196 | 1,600 |
2008/09/24 | 198 | 198 | 196 | 196 | 500 |
2008/09/22 | 203 | 218 | 199 | 206 | 5,400 |
2008/09/19 | 207 | 212 | 205 | 212 | 600 |
2008/09/18 | 202 | 202 | 198 | 202 | 2,100 |
2008/09/17 | 211 | 211 | 199 | 202 | 5,800 |
2008/09/16 | 211 | 211 | 201 | 202 | 1,000 |
2008/09/12 | 213 | 213 | 211 | 211 | 3,200 |
2008/09/11 | 211 | 213 | 210 | 210 | 1,700 |
2008/09/10 | 213 | 213 | 210 | 211 | 1,600 |
2008/09/09 | 207 | 214 | 206 | 214 | 700 |
2008/09/08 | 201 | 216 | 201 | 216 | 22,200 |
2008/09/05 | 201 | 219 | 184 | 199 | 10,400 |
2008/09/04 | 245 | 245 | 202 | 205 | 10,200 |
2008/09/03 | 245 | 246 | 237 | 246 | 7,000 |
2008/09/02 | 243 | 249 | 243 | 248 | 1,700 |
2008/09/01 | 250 | 255 | 244 | 245 | 2,300 |
2008/08/29 | 289 | 289 | 256 | 270 | 9,900 |
2008/08/28 | 261 | 281 | 261 | 280 | 5,100 |
2008/08/27 | 266 | 270 | 255 | 266 | 1,900 |
2008/08/26 | 259 | 266 | 257 | 266 | 1,900 |
2008/08/25 | 271 | 271 | 247 | 259 | 5,500 |
2008/08/22 | 275 | 290 | 275 | 290 | 21,700 |
2008/08/21 | 284 | 289 | 280 | 289 | 1,500 |
2008/08/20 | 280 | 289 | 278 | 289 | 1,900 |
2008/08/19 | 280 | 290 | 280 | 280 | 500 |
2008/08/18 | 285 | 285 | 284 | 285 | 400 |
2008/08/15 | 290 | 290 | 290 | 290 | 600 |
2008/08/14 | 286 | 287 | 271 | 287 | 4,200 |
2008/08/13 | 265 | 287 | 262 | 287 | 700 |
2008/08/12 | 268 | 268 | 268 | 268 | 200 |
2008/08/11 | 261 | 261 | 260 | 260 | 700 |
2008/08/08 | 261 | 271 | 261 | 271 | 600 |
2008/08/07 | 290 | 290 | 280 | 280 | 800 |
2008/08/06 | 264 | 280 | 264 | 280 | 800 |
2008/08/05 | 279 | 279 | 259 | 269 | 1,500 |
2008/08/04 | 289 | 289 | 287 | 287 | 400 |
2008/08/01 | 295 | 295 | 290 | 290 | 2,400 |
2008/07/31 | 295 | 296 | 295 | 296 | 700 |
2008/07/30 | 295 | 308 | 295 | 305 | 44,600 |
2008/07/29 | 290 | 295 | 290 | 290 | 600 |
2008/07/28 | 290 | 304 | 290 | 304 | 2,700 |
2008/07/25 | 310 | 310 | 295 | 295 | 4,600 |
2008/07/24 | 310 | 318 | 308 | 318 | 3,800 |
2008/07/23 | 310 | 311 | 309 | 311 | 600 |
2008/07/22 | 302 | 320 | 302 | 320 | 6,900 |
2008/07/18 | 319 | 327 | 319 | 327 | 1,700 |
2008/07/17 | 310 | 329 | 303 | 319 | 4,000 |
2008/07/16 | 306 | 310 | 300 | 310 | 1,900 |
2008/07/15 | 330 | 330 | 330 | 330 | 1,800 |
2008/07/14 | 300 | 320 | 299 | 320 | 6,300 |
2008/07/11 | 330 | 330 | 310 | 320 | 700 |
2008/07/10 | 330 | 330 | 330 | 330 | 100 |
2008/07/09 | 333 | 333 | 330 | 330 | 2,300 |
2008/07/08 | 314 | 332 | 312 | 325 | 17,500 |
2008/07/07 | 300 | 300 | 299 | 299 | 500 |
2008/07/04 | 320 | 320 | 307 | 310 | 2,800 |
2008/07/03 | 335 | 335 | 327 | 327 | 2,400 |
2008/07/02 | 344 | 344 | 317 | 327 | 6,200 |
2008/07/01 | 308 | 327 | 308 | 327 | 6,800 |
2008/06/30 | 350 | 360 | 333 | 333 | 1,700 |
2008/06/27 | 341 | 341 | 340 | 340 | 700 |
2008/06/26 | 350 | 350 | 350 | 350 | 600 |
2008/06/25 | 350 | 350 | 350 | 350 | 400 |
2008/06/24 | 360 | 360 | 350 | 350 | 2,900 |
2008/06/23 | 363 | 365 | 360 | 361 | 4,700 |
2008/06/20 | 371 | 371 | 363 | 363 | 1,000 |
2008/06/19 | 368 | 374 | 368 | 371 | 3,400 |
2008/06/18 | 381 | 381 | 371 | 378 | 3,100 |
2008/06/17 | 385 | 390 | 380 | 390 | 6,700 |
2008/06/16 | 382 | 385 | 382 | 382 | 6,600 |
2008/06/13 | 398 | 398 | 380 | 397 | 7,400 |
2008/06/12 | 413 | 415 | 408 | 413 | 10,900 |
2008/06/11 | 431 | 431 | 413 | 413 | 3,300 |
2008/06/10 | 430 | 435 | 430 | 434 | 14,600 |
2008/06/09 | 431 | 433 | 420 | 430 | 6,200 |
2008/06/06 | 417 | 434 | 417 | 433 | 3,500 |
2008/06/05 | 435 | 440 | 407 | 417 | 14,100 |
2008/06/04 | 425 | 440 | 423 | 425 | 40,700 |
2008/06/03 | 436 | 436 | 425 | 425 | 10,000 |
2008/06/02 | 443 | 445 | 437 | 437 | 500 |
2008/05/30 | 438 | 455 | 438 | 445 | 2,800 |
2008/05/29 | 439 | 439 | 434 | 436 | 1,800 |
2008/05/28 | 440 | 440 | 433 | 439 | 3,600 |
2008/05/26 | 440 | 442 | 433 | 433 | 2,200 |
2008/05/23 | 440 | 442 | 437 | 440 | 1,700 |
2008/05/22 | 440 | 445 | 437 | 437 | 2,400 |
2008/05/21 | 466 | 466 | 450 | 450 | 6,200 |
2008/05/20 | 465 | 465 | 465 | 465 | 1,600 |
2008/05/19 | 471 | 471 | 455 | 461 | 1,100 |
2008/05/16 | 450 | 470 | 449 | 461 | 42,300 |
2008/05/15 | 430 | 480 | 430 | 480 | 27,500 |
2008/05/14 | 421 | 427 | 420 | 423 | 5,800 |
2008/05/13 | 426 | 426 | 420 | 420 | 1,200 |
2008/05/12 | 426 | 426 | 415 | 424 | 32,000 |
2008/05/09 | 429 | 430 | 422 | 428 | 8,500 |
2008/05/08 | 417 | 429 | 417 | 425 | 11,300 |
2008/05/07 | 417 | 417 | 413 | 413 | 4,300 |
2008/05/02 | 422 | 422 | 415 | 416 | 600 |
2008/05/01 | 430 | 430 | 421 | 422 | 1,500 |
2008/04/30 | 424 | 429 | 424 | 429 | 7,300 |
2008/04/28 | 419 | 425 | 405 | 410 | 6,600 |
2008/04/25 | 415 | 424 | 415 | 419 | 5,200 |
2008/04/24 | 410 | 411 | 405 | 409 | 9,700 |
2008/04/23 | 433 | 435 | 420 | 420 | 13,900 |
2008/04/22 | 433 | 434 | 428 | 428 | 7,200 |
2008/04/21 | 435 | 435 | 430 | 432 | 4,800 |
2008/04/18 | 424 | 425 | 420 | 425 | 600 |
2008/04/17 | 428 | 428 | 415 | 416 | 3,200 |
2008/04/16 | 424 | 424 | 416 | 423 | 500 |
2008/04/15 | 415 | 424 | 414 | 414 | 700 |
2008/04/14 | 413 | 424 | 411 | 415 | 1,600 |
2008/04/11 | 418 | 435 | 407 | 418 | 18,900 |
2008/04/10 | 420 | 428 | 415 | 428 | 2,500 |
2008/04/09 | 420 | 425 | 399 | 420 | 20,400 |
2008/04/08 | 425 | 429 | 419 | 420 | 2,400 |
2008/04/07 | 414 | 420 | 412 | 419 | 12,700 |
2008/04/04 | 417 | 417 | 412 | 413 | 1,600 |
2008/04/03 | 420 | 420 | 415 | 417 | 3,200 |
2008/04/02 | 422 | 422 | 419 | 420 | 10,100 |
2008/04/01 | 420 | 430 | 420 | 422 | 2,300 |
2008/03/31 | 420 | 430 | 400 | 420 | 17,400 |
2008/03/28 | 433 | 439 | 420 | 425 | 18,100 |
2008/03/27 | 450 | 450 | 430 | 433 | 8,700 |
2008/03/26 | 448 | 449 | 448 | 449 | 1,800 |
2008/03/25 | 421 | 452 | 421 | 452 | 2,100 |
2008/03/24 | 447 | 450 | 442 | 450 | 1,600 |
2008/03/21 | 395 | 442 | 395 | 442 | 24,100 |
2008/03/19 | 422 | 438 | 422 | 433 | 3,300 |
2008/03/18 | 410 | 420 | 410 | 414 | 10,800 |
2008/03/17 | 415 | 415 | 410 | 412 | 3,000 |
2008/03/14 | 415 | 415 | 414 | 415 | 4,700 |
2008/03/13 | 415 | 420 | 415 | 415 | 4,000 |
2008/03/12 | 402 | 412 | 401 | 410 | 10,700 |
2008/03/11 | 400 | 401 | 396 | 401 | 6,000 |
2008/03/10 | 397 | 402 | 397 | 399 | 6,300 |
2008/03/07 | 404 | 406 | 399 | 402 | 1,700 |
2008/03/06 | 404 | 404 | 404 | 404 | 300 |
2008/03/05 | 401 | 401 | 398 | 399 | 8,700 |
2008/03/04 | 401 | 404 | 401 | 401 | 3,800 |
2008/03/03 | 401 | 404 | 401 | 402 | 13,700 |
2008/02/29 | 406 | 406 | 395 | 398 | 9,500 |
2008/02/28 | 390 | 398 | 385 | 398 | 11,700 |
2008/02/27 | 387 | 389 | 387 | 389 | 3,400 |
2008/02/26 | 385 | 393 | 385 | 385 | 3,500 |
2008/02/25 | 375 | 393 | 375 | 385 | 5,700 |
2008/02/22 | 371 | 375 | 371 | 375 | 700 |
2008/02/21 | 370 | 373 | 370 | 373 | 1,600 |
2008/02/20 | 372 | 372 | 370 | 370 | 13,800 |
2008/02/19 | 366 | 371 | 366 | 370 | 6,600 |
2008/02/18 | 365 | 369 | 363 | 365 | 16,800 |
2008/02/15 | 365 | 369 | 365 | 367 | 6,200 |
2008/02/14 | 360 | 380 | 360 | 361 | 34,900 |
2008/02/13 | 351 | 358 | 351 | 355 | 7,700 |
2008/02/12 | 373 | 373 | 354 | 354 | 4,800 |
2008/02/08 | 370 | 371 | 362 | 369 | 7,500 |
2008/02/07 | 382 | 387 | 371 | 371 | 10,800 |
2008/02/06 | 374 | 374 | 370 | 372 | 1,800 |
2008/02/05 | 381 | 381 | 366 | 379 | 3,900 |
2008/02/04 | 390 | 390 | 370 | 374 | 9,900 |
2008/02/01 | 380 | 391 | 380 | 390 | 13,900 |
2008/01/31 | 392 | 397 | 384 | 390 | 25,000 |
2008/01/30 | 357 | 392 | 355 | 392 | 186,500 |
2008/01/29 | 461 | 461 | 426 | 427 | 84,700 |
2008/01/28 | 477 | 480 | 475 | 477 | 1,900 |
2008/01/25 | 475 | 485 | 475 | 482 | 6,200 |
2008/01/24 | 465 | 475 | 465 | 471 | 2,900 |
2008/01/23 | 465 | 470 | 460 | 465 | 3,500 |
2008/01/22 | 485 | 490 | 470 | 472 | 14,700 |
2008/01/21 | 500 | 510 | 500 | 509 | 9,900 |
2008/01/18 | 483 | 510 | 483 | 510 | 9,700 |
2008/01/17 | 510 | 524 | 510 | 513 | 6,100 |
2008/01/16 | 540 | 545 | 525 | 545 | 17,500 |
2008/01/15 | 560 | 560 | 545 | 550 | 15,800 |
2008/01/11 | 560 | 563 | 554 | 560 | 14,000 |
2008/01/10 | 570 | 570 | 560 | 560 | 1,200 |
2008/01/09 | 569 | 569 | 560 | 560 | 3,000 |
2008/01/08 | 570 | 570 | 564 | 570 | 4,500 |
2008/01/07 | 560 | 564 | 560 | 564 | 5,200 |
2008/01/04 | 570 | 581 | 565 | 570 | 7,500 |