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 |
---|---|---|---|---|---|
2009/12/30 | 621 | 647 | 620 | 638 | 18,200 |
2009/12/29 | 630 | 635 | 616 | 620 | 20,800 |
2009/12/28 | 641 | 641 | 616 | 627 | 22,400 |
2009/12/25 | 650 | 650 | 631 | 631 | 14,700 |
2009/12/24 | 655 | 660 | 648 | 658 | 77,100 |
2009/12/22 | 694 | 696 | 665 | 665 | 89,100 |
2009/12/21 | 670 | 689 | 666 | 670 | 138,500 |
2009/12/18 | 655 | 666 | 647 | 664 | 18,600 |
2009/12/17 | 655 | 668 | 625 | 665 | 115,400 |
2009/12/16 | 675 | 680 | 641 | 655 | 99,700 |
2009/12/15 | 710 | 710 | 669 | 680 | 131,100 |
2009/12/14 | 646 | 656 | 637 | 645 | 153,600 |
2009/12/11 | 606 | 623 | 595 | 606 | 47,600 |
2009/12/10 | 584 | 610 | 583 | 600 | 9,700 |
2009/12/09 | 595 | 600 | 594 | 594 | 10,800 |
2009/12/08 | 614 | 614 | 600 | 605 | 32,400 |
2009/12/07 | 640 | 651 | 614 | 614 | 101,800 |
2009/12/04 | 645 | 664 | 639 | 640 | 83,700 |
2009/12/03 | 636 | 644 | 630 | 640 | 27,800 |
2009/12/02 | 613 | 635 | 612 | 626 | 44,000 |
2009/12/01 | 603 | 609 | 595 | 606 | 59,000 |
2009/11/30 | 591 | 619 | 590 | 619 | 122,300 |
2009/11/27 | 600 | 610 | 590 | 595 | 4,700 |
2009/11/26 | 570 | 600 | 570 | 600 | 2,300 |
2009/11/25 | 598 | 598 | 570 | 570 | 3,500 |
2009/11/24 | 605 | 615 | 580 | 599 | 7,300 |
2009/11/20 | 589 | 633 | 589 | 625 | 3,000 |
2009/11/19 | 595 | 595 | 565 | 595 | 8,800 |
2009/11/18 | 620 | 620 | 560 | 575 | 109,100 |
2009/11/17 | 630 | 666 | 621 | 638 | 9,300 |
2009/11/16 | 670 | 680 | 643 | 643 | 8,700 |
2009/11/13 | 680 | 690 | 652 | 678 | 6,000 |
2009/11/12 | 681 | 712 | 680 | 690 | 48,800 |
2009/11/11 | 686 | 705 | 682 | 690 | 56,000 |
2009/11/10 | 689 | 706 | 681 | 706 | 4,300 |
2009/11/09 | 719 | 719 | 698 | 708 | 6,000 |
2009/11/06 | 733 | 733 | 700 | 708 | 10,300 |
2009/11/05 | 730 | 730 | 714 | 723 | 11,000 |
2009/11/04 | 720 | 730 | 720 | 727 | 23,400 |
2009/11/02 | 720 | 743 | 711 | 734 | 14,600 |
2009/10/30 | 724 | 745 | 716 | 744 | 60,400 |
2009/10/29 | 666 | 727 | 666 | 710 | 26,800 |
2009/10/28 | 683 | 689 | 680 | 689 | 13,200 |
2009/10/27 | 717 | 725 | 692 | 720 | 131,100 |
2009/10/26 | 723 | 733 | 701 | 730 | 67,700 |
2009/10/23 | 680 | 720 | 675 | 720 | 109,100 |
2009/10/22 | 680 | 710 | 666 | 679 | 56,300 |
2009/10/21 | 682 | 708 | 681 | 708 | 34,800 |
2009/10/20 | 680 | 696 | 655 | 684 | 12,500 |
2009/10/19 | 688 | 695 | 678 | 690 | 16,500 |
2009/10/16 | 689 | 690 | 670 | 684 | 17,100 |
2009/10/15 | 690 | 697 | 651 | 680 | 64,000 |
2009/10/14 | 645 | 690 | 645 | 680 | 82,800 |
2009/10/13 | 627 | 636 | 610 | 635 | 36,100 |
2009/10/09 | 611 | 626 | 611 | 617 | 2,900 |
2009/10/08 | 630 | 630 | 621 | 621 | 19,700 |
2009/10/07 | 618 | 645 | 618 | 638 | 3,900 |
2009/10/06 | 608 | 644 | 604 | 618 | 31,700 |
2009/10/05 | 629 | 649 | 603 | 648 | 20,400 |
2009/10/02 | 580 | 605 | 580 | 596 | 39,000 |
2009/10/01 | 640 | 644 | 610 | 630 | 14,900 |
2009/09/30 | 650 | 650 | 640 | 644 | 20,200 |
2009/09/29 | 646 | 660 | 641 | 641 | 27,000 |
2009/09/28 | 642 | 652 | 639 | 639 | 31,900 |
2009/09/25 | 630 | 660 | 630 | 653 | 11,500 |
2009/09/24 | 629 | 640 | 629 | 631 | 30,300 |
2009/09/18 | 631 | 631 | 610 | 617 | 17,000 |
2009/09/17 | 640 | 650 | 631 | 640 | 70,500 |
2009/09/16 | 645 | 655 | 637 | 640 | 77,500 |
2009/09/15 | 650 | 670 | 636 | 655 | 43,600 |
2009/09/14 | 672 | 673 | 639 | 650 | 30,500 |
2009/09/11 | 701 | 701 | 656 | 669 | 194,900 |
2009/09/10 | 663 | 725 | 663 | 701 | 154,800 |
2009/09/09 | 667 | 679 | 640 | 655 | 57,700 |
2009/09/08 | 689 | 760 | 651 | 678 | 172,400 |
2009/09/07 | 679 | 679 | 679 | 679 | 7,800 |
2009/09/04 | 556 | 580 | 556 | 579 | 12,000 |
2009/09/03 | 550 | 594 | 545 | 563 | 14,900 |
2009/09/02 | 516 | 536 | 516 | 530 | 42,200 |
2009/09/01 | 560 | 565 | 550 | 560 | 12,700 |
2009/08/31 | 584 | 584 | 552 | 560 | 33,600 |
2009/08/28 | 577 | 594 | 571 | 586 | 9,300 |
2009/08/27 | 585 | 596 | 580 | 587 | 17,400 |
2009/08/26 | 577 | 595 | 560 | 575 | 30,200 |
2009/08/25 | 600 | 600 | 558 | 585 | 20,000 |
2009/08/24 | 580 | 596 | 575 | 590 | 9,000 |
2009/08/21 | 575 | 584 | 575 | 580 | 16,100 |
2009/08/20 | 560 | 587 | 553 | 575 | 45,200 |
2009/08/19 | 606 | 626 | 567 | 590 | 13,300 |
2009/08/18 | 644 | 645 | 622 | 626 | 14,900 |
2009/08/17 | 632 | 650 | 632 | 634 | 12,600 |
2009/08/14 | 652 | 653 | 620 | 650 | 13,000 |
2009/08/13 | 631 | 666 | 631 | 652 | 21,700 |
2009/08/12 | 608 | 660 | 608 | 643 | 24,200 |
2009/08/11 | 582 | 629 | 582 | 618 | 15,700 |
2009/08/10 | 605 | 608 | 561 | 607 | 15,900 |
2009/08/07 | 615 | 620 | 601 | 605 | 13,100 |
2009/08/06 | 560 | 619 | 555 | 619 | 33,700 |
2009/08/05 | 533 | 584 | 533 | 560 | 52,100 |
2009/08/04 | 550 | 550 | 530 | 533 | 13,100 |
2009/08/03 | 508 | 578 | 500 | 565 | 28,100 |
2009/07/31 | 451 | 518 | 451 | 518 | 18,400 |
2009/07/30 | 452 | 458 | 449 | 450 | 5,400 |
2009/07/29 | 452 | 459 | 451 | 451 | 1,000 |
2009/07/28 | 451 | 460 | 451 | 460 | 4,300 |
2009/07/27 | 451 | 460 | 451 | 460 | 4,400 |
2009/07/24 | 465 | 470 | 455 | 455 | 13,000 |
2009/07/23 | 485 | 485 | 465 | 465 | 6,100 |
2009/07/22 | 508 | 508 | 475 | 488 | 5,300 |
2009/07/21 | 490 | 510 | 490 | 510 | 9,400 |
2009/07/17 | 509 | 535 | 509 | 510 | 31,100 |
2009/07/16 | 520 | 520 | 485 | 500 | 5,300 |
2009/07/15 | 483 | 490 | 480 | 485 | 4,800 |
2009/07/14 | 485 | 485 | 477 | 480 | 1,900 |
2009/07/13 | 460 | 480 | 450 | 480 | 41,100 |
2009/07/10 | 465 | 470 | 453 | 470 | 2,900 |
2009/07/09 | 459 | 460 | 450 | 460 | 4,500 |
2009/07/08 | 455 | 470 | 440 | 470 | 19,000 |
2009/07/07 | 527 | 550 | 500 | 500 | 14,900 |
2009/07/06 | 495 | 515 | 490 | 515 | 10,300 |
2009/07/03 | 492 | 495 | 492 | 495 | 1,200 |
2009/07/02 | 475 | 520 | 470 | 492 | 47,200 |
2009/07/01 | 471 | 496 | 471 | 485 | 19,600 |
2009/06/30 | 458 | 498 | 455 | 495 | 36,200 |
2009/06/29 | 388 | 460 | 388 | 453 | 50,700 |
2009/06/26 | 389 | 398 | 380 | 390 | 23,900 |
2009/06/25 | 377 | 377 | 360 | 364 | 9,600 |
2009/06/24 | 401 | 410 | 360 | 392 | 17,100 |
2009/06/23 | 430 | 430 | 397 | 411 | 31,400 |
2009/06/22 | 425 | 455 | 425 | 455 | 105,500 |
2009/06/19 | 340 | 386 | 340 | 375 | 40,100 |
2009/06/18 | 327 | 334 | 322 | 331 | 21,200 |
2009/06/17 | 330 | 335 | 312 | 322 | 10,400 |
2009/06/16 | 329 | 345 | 329 | 335 | 27,700 |
2009/06/15 | 318 | 324 | 308 | 324 | 7,500 |
2009/06/12 | 305 | 330 | 305 | 325 | 61,400 |
2009/06/11 | 305 | 312 | 300 | 300 | 17,700 |
2009/06/10 | 305 | 305 | 301 | 305 | 2,300 |
2009/06/09 | 288 | 350 | 281 | 300 | 54,300 |
2009/06/08 | 299 | 300 | 293 | 293 | 25,300 |
2009/06/05 | 300 | 300 | 296 | 296 | 12,100 |
2009/06/04 | 299 | 299 | 293 | 297 | 1,600 |
2009/06/03 | 300 | 300 | 291 | 299 | 6,600 |
2009/06/02 | 300 | 300 | 299 | 300 | 1,000 |
2009/06/01 | 264 | 305 | 264 | 300 | 47,400 |
2009/05/29 | 290 | 290 | 287 | 289 | 1,300 |
2009/05/28 | 280 | 280 | 272 | 272 | 2,000 |
2009/05/27 | 245 | 285 | 245 | 270 | 15,700 |
2009/05/26 | 220 | 240 | 220 | 240 | 7,300 |
2009/05/25 | 220 | 227 | 217 | 225 | 3,900 |
2009/05/22 | 220 | 240 | 220 | 235 | 31,500 |
2009/05/21 | 235 | 235 | 215 | 232 | 9,800 |
2009/05/20 | 219 | 245 | 215 | 239 | 35,600 |
2009/05/19 | 200 | 219 | 200 | 219 | 20,700 |
2009/05/18 | 199 | 199 | 195 | 195 | 2,800 |
2009/05/15 | 179 | 189 | 176 | 189 | 3,300 |
2009/05/14 | 180 | 180 | 175 | 179 | 2,100 |
2009/05/13 | 177 | 180 | 177 | 177 | 3,000 |
2009/05/12 | 180 | 188 | 180 | 180 | 1,800 |
2009/05/11 | 180 | 180 | 175 | 180 | 2,100 |
2009/05/08 | 180 | 181 | 180 | 180 | 1,200 |
2009/05/07 | 181 | 185 | 172 | 178 | 2,900 |
2009/05/01 | 177 | 178 | 175 | 178 | 800 |
2009/04/30 | 180 | 182 | 175 | 175 | 2,800 |
2009/04/28 | 175 | 175 | 173 | 173 | 300 |
2009/04/27 | 175 | 175 | 175 | 175 | 200 |
2009/04/24 | 170 | 180 | 145 | 180 | 8,000 |
2009/04/23 | 182 | 183 | 178 | 178 | 1,400 |
2009/04/22 | 183 | 184 | 179 | 184 | 2,300 |
2009/04/21 | 184 | 184 | 183 | 183 | 200 |
2009/04/20 | 189 | 189 | 182 | 182 | 2,400 |
2009/04/17 | 189 | 189 | 189 | 189 | 800 |
2009/04/16 | 184 | 189 | 184 | 184 | 800 |
2009/04/15 | 194 | 194 | 182 | 194 | 3,300 |
2009/04/14 | 210 | 210 | 188 | 194 | 4,100 |
2009/04/13 | 180 | 210 | 180 | 210 | 5,800 |
2009/04/10 | 170 | 185 | 170 | 178 | 5,200 |
2009/04/09 | 156 | 165 | 156 | 165 | 2,300 |
2009/04/08 | 154 | 160 | 150 | 160 | 4,800 |
2009/04/07 | 155 | 155 | 155 | 155 | 1,900 |
2009/04/06 | 152 | 157 | 152 | 154 | 8,400 |
2009/04/03 | 159 | 159 | 147 | 147 | 11,500 |
2009/04/01 | 165 | 168 | 165 | 167 | 400 |
2009/03/31 | 158 | 158 | 151 | 151 | 2,100 |
2009/03/30 | 167 | 169 | 159 | 166 | 3,200 |
2009/03/27 | 155 | 160 | 155 | 159 | 6,100 |
2009/03/26 | 155 | 155 | 146 | 155 | 1,300 |
2009/03/25 | 154 | 154 | 154 | 154 | 500 |
2009/03/24 | 143 | 150 | 142 | 150 | 5,500 |
2009/03/23 | 142 | 143 | 141 | 141 | 10,200 |
2009/03/19 | 144 | 145 | 143 | 143 | 3,900 |
2009/03/18 | 150 | 150 | 150 | 150 | 1,500 |
2009/03/17 | 135 | 148 | 135 | 148 | 2,400 |
2009/03/16 | 135 | 135 | 135 | 135 | 1,300 |
2009/03/12 | 136 | 136 | 136 | 136 | 10,100 |
2009/03/11 | 136 | 136 | 136 | 136 | 200 |
2009/03/10 | 134 | 135 | 130 | 135 | 10,300 |
2009/03/09 | 137 | 142 | 137 | 142 | 800 |
2009/03/06 | 136 | 137 | 136 | 137 | 400 |
2009/03/05 | 136 | 136 | 135 | 136 | 2,400 |
2009/03/04 | 136 | 137 | 135 | 136 | 14,100 |
2009/03/03 | 136 | 155 | 136 | 140 | 1,100 |
2009/03/02 | 134 | 144 | 134 | 136 | 11,100 |
2009/02/27 | 155 | 155 | 154 | 154 | 3,600 |
2009/02/26 | 142 | 142 | 142 | 142 | 200 |
2009/02/25 | 142 | 144 | 142 | 143 | 1,800 |
2009/02/24 | 146 | 146 | 142 | 142 | 9,100 |
2009/02/23 | 141 | 150 | 141 | 147 | 7,200 |
2009/02/20 | 151 | 151 | 150 | 151 | 800 |
2009/02/19 | 150 | 151 | 150 | 151 | 1,200 |
2009/02/18 | 151 | 151 | 151 | 151 | 100 |
2009/02/17 | 160 | 160 | 150 | 150 | 5,600 |
2009/02/16 | 151 | 151 | 150 | 151 | 1,700 |
2009/02/13 | 151 | 151 | 151 | 151 | 400 |
2009/02/12 | 151 | 151 | 150 | 150 | 1,000 |
2009/02/10 | 151 | 152 | 151 | 152 | 300 |
2009/02/09 | 158 | 158 | 150 | 150 | 900 |
2009/02/06 | 150 | 151 | 150 | 150 | 3,000 |
2009/02/05 | 152 | 152 | 150 | 151 | 1,900 |
2009/02/04 | 151 | 151 | 151 | 151 | 100 |
2009/02/03 | 151 | 152 | 151 | 152 | 500 |
2009/02/02 | 153 | 153 | 150 | 150 | 2,700 |
2009/01/30 | 155 | 156 | 155 | 156 | 5,700 |
2009/01/29 | 142 | 150 | 142 | 150 | 10,100 |
2009/01/28 | 140 | 150 | 140 | 150 | 2,600 |
2009/01/27 | 141 | 143 | 140 | 141 | 1,600 |
2009/01/26 | 141 | 143 | 140 | 140 | 2,600 |
2009/01/23 | 140 | 149 | 140 | 149 | 1,200 |
2009/01/22 | 140 | 143 | 139 | 141 | 8,100 |
2009/01/21 | 146 | 146 | 143 | 143 | 1,200 |
2009/01/20 | 141 | 145 | 141 | 145 | 1,500 |
2009/01/19 | 147 | 147 | 138 | 139 | 8,700 |
2009/01/16 | 138 | 145 | 138 | 145 | 3,500 |
2009/01/15 | 140 | 140 | 140 | 140 | 1,100 |
2009/01/14 | 144 | 144 | 142 | 142 | 1,600 |
2009/01/13 | 152 | 152 | 144 | 144 | 700 |
2009/01/06 | 149 | 152 | 149 | 152 | 1,500 |
2009/01/05 | 152 | 152 | 137 | 137 | 2,100 |