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 |
---|---|---|---|---|---|
2011/12/30 | 611 | 613 | 605 | 607 | 10,600 |
2011/12/29 | 591 | 614 | 586 | 613 | 33,900 |
2011/12/28 | 582 | 595 | 571 | 590 | 14,400 |
2011/12/27 | 606 | 606 | 585 | 587 | 29,700 |
2011/12/26 | 581 | 613 | 575 | 590 | 90,100 |
2011/12/22 | 550 | 580 | 548 | 573 | 2,236,700 |
2011/12/21 | 549 | 552 | 547 | 550 | 34,700 |
2011/12/20 | 542 | 549 | 538 | 546 | 105,000 |
2011/12/19 | 541 | 543 | 537 | 540 | 106,800 |
2011/12/16 | 550 | 552 | 533 | 539 | 112,000 |
2011/12/15 | 541 | 541 | 534 | 534 | 10,200 |
2011/12/14 | 535 | 542 | 534 | 541 | 3,300 |
2011/12/13 | 543 | 548 | 538 | 538 | 16,000 |
2011/12/12 | 540 | 549 | 540 | 549 | 2,300 |
2011/12/09 | 542 | 543 | 536 | 536 | 3,700 |
2011/12/08 | 541 | 543 | 540 | 543 | 5,900 |
2011/12/07 | 543 | 543 | 535 | 540 | 6,200 |
2011/12/06 | 549 | 550 | 539 | 544 | 10,700 |
2011/12/05 | 550 | 550 | 550 | 550 | 13,500 |
2011/12/02 | 547 | 550 | 546 | 550 | 14,600 |
2011/12/01 | 556 | 556 | 552 | 556 | 1,100 |
2011/11/30 | 550 | 550 | 546 | 550 | 1,800 |
2011/11/29 | 550 | 550 | 546 | 546 | 34,100 |
2011/11/28 | 550 | 550 | 542 | 550 | 2,500 |
2011/11/25 | 550 | 553 | 550 | 550 | 5,800 |
2011/11/24 | 551 | 551 | 538 | 547 | 4,800 |
2011/11/22 | 535 | 554 | 532 | 554 | 5,600 |
2011/11/21 | 532 | 542 | 532 | 533 | 500 |
2011/11/18 | 543 | 543 | 528 | 530 | 3,300 |
2011/11/17 | 540 | 541 | 523 | 527 | 3,500 |
2011/11/16 | 544 | 545 | 541 | 541 | 4,500 |
2011/11/15 | 554 | 554 | 543 | 545 | 2,100 |
2011/11/14 | 546 | 553 | 545 | 549 | 3,000 |
2011/11/11 | 549 | 557 | 541 | 541 | 4,100 |
2011/11/10 | 564 | 564 | 541 | 559 | 3,200 |
2011/11/09 | 564 | 570 | 562 | 565 | 2,400 |
2011/11/08 | 575 | 575 | 567 | 574 | 4,300 |
2011/11/07 | 586 | 586 | 572 | 579 | 18,000 |
2011/11/04 | 594 | 594 | 579 | 579 | 4,300 |
2011/11/02 | 581 | 586 | 570 | 581 | 1,600 |
2011/11/01 | 597 | 597 | 581 | 581 | 6,600 |
2011/10/31 | 591 | 592 | 590 | 590 | 2,300 |
2011/10/28 | 589 | 591 | 586 | 591 | 2,400 |
2011/10/27 | 580 | 586 | 579 | 586 | 7,100 |
2011/10/26 | 596 | 605 | 596 | 605 | 7,100 |
2011/10/25 | 603 | 604 | 601 | 601 | 11,100 |
2011/10/24 | 607 | 607 | 604 | 604 | 12,200 |
2011/10/21 | 607 | 607 | 601 | 606 | 8,700 |
2011/10/20 | 605 | 608 | 604 | 608 | 4,100 |
2011/10/19 | 605 | 607 | 601 | 605 | 2,800 |
2011/10/18 | 605 | 607 | 604 | 605 | 4,700 |
2011/10/17 | 606 | 607 | 605 | 605 | 3,400 |
2011/10/14 | 607 | 607 | 605 | 605 | 3,200 |
2011/10/13 | 606 | 607 | 605 | 607 | 6,500 |
2011/10/12 | 605 | 608 | 603 | 607 | 3,900 |
2011/10/11 | 601 | 609 | 600 | 605 | 8,300 |
2011/10/07 | 597 | 604 | 595 | 595 | 6,900 |
2011/10/06 | 595 | 599 | 591 | 597 | 3,400 |
2011/10/05 | 596 | 603 | 591 | 591 | 10,500 |
2011/10/04 | 585 | 595 | 585 | 595 | 7,700 |
2011/10/03 | 585 | 590 | 585 | 589 | 8,800 |
2011/09/30 | 585 | 587 | 580 | 584 | 6,700 |
2011/09/29 | 576 | 584 | 574 | 580 | 3,900 |
2011/09/28 | 568 | 583 | 568 | 576 | 3,500 |
2011/09/27 | 570 | 576 | 563 | 564 | 6,900 |
2011/09/26 | 590 | 594 | 570 | 570 | 18,000 |
2011/09/22 | 590 | 593 | 590 | 593 | 3,800 |
2011/09/21 | 590 | 593 | 590 | 590 | 19,000 |
2011/09/20 | 591 | 591 | 590 | 591 | 5,700 |
2011/09/16 | 600 | 600 | 595 | 596 | 6,400 |
2011/09/15 | 595 | 596 | 595 | 595 | 4,500 |
2011/09/14 | 590 | 596 | 590 | 595 | 13,300 |
2011/09/13 | 599 | 599 | 590 | 590 | 1,900 |
2011/09/12 | 589 | 598 | 589 | 591 | 11,600 |
2011/09/09 | 595 | 595 | 589 | 589 | 4,600 |
2011/09/08 | 591 | 595 | 591 | 595 | 19,100 |
2011/09/07 | 596 | 596 | 590 | 595 | 29,900 |
2011/09/06 | 589 | 592 | 584 | 590 | 24,200 |
2011/09/05 | 604 | 604 | 594 | 595 | 5,300 |
2011/09/02 | 610 | 610 | 603 | 610 | 1,400 |
2011/09/01 | 604 | 615 | 604 | 610 | 4,400 |
2011/08/31 | 600 | 604 | 600 | 604 | 12,400 |
2011/08/30 | 594 | 600 | 594 | 598 | 4,800 |
2011/08/29 | 591 | 592 | 585 | 592 | 5,900 |
2011/08/26 | 588 | 592 | 588 | 590 | 10,500 |
2011/08/25 | 586 | 589 | 585 | 588 | 900 |
2011/08/24 | 586 | 588 | 585 | 586 | 10,300 |
2011/08/23 | 582 | 586 | 582 | 585 | 6,100 |
2011/08/22 | 582 | 589 | 580 | 585 | 17,800 |
2011/08/19 | 572 | 598 | 572 | 597 | 33,200 |
2011/08/18 | 599 | 599 | 591 | 591 | 2,200 |
2011/08/17 | 600 | 600 | 600 | 600 | 5,700 |
2011/08/16 | 603 | 603 | 600 | 600 | 9,000 |
2011/08/15 | 610 | 610 | 593 | 603 | 10,200 |
2011/08/12 | 593 | 609 | 592 | 600 | 12,600 |
2011/08/11 | 563 | 594 | 563 | 594 | 6,300 |
2011/08/10 | 572 | 596 | 572 | 582 | 9,700 |
2011/08/09 | 553 | 579 | 536 | 578 | 31,300 |
2011/08/08 | 550 | 567 | 549 | 564 | 15,000 |
2011/08/05 | 573 | 573 | 551 | 570 | 19,400 |
2011/08/04 | 588 | 591 | 581 | 581 | 10,100 |
2011/08/03 | 592 | 592 | 584 | 588 | 14,700 |
2011/08/02 | 592 | 596 | 592 | 593 | 4,900 |
2011/08/01 | 592 | 595 | 592 | 595 | 8,300 |
2011/07/29 | 593 | 593 | 592 | 592 | 11,500 |
2011/07/28 | 592 | 597 | 592 | 592 | 12,200 |
2011/07/27 | 598 | 598 | 590 | 592 | 84,100 |
2011/07/26 | 596 | 604 | 596 | 598 | 13,500 |
2011/07/25 | 596 | 600 | 594 | 595 | 19,400 |
2011/07/22 | 600 | 600 | 596 | 596 | 18,200 |
2011/07/21 | 599 | 604 | 599 | 599 | 5,900 |
2011/07/20 | 597 | 599 | 594 | 599 | 24,500 |
2011/07/19 | 597 | 598 | 592 | 594 | 8,000 |
2011/07/15 | 598 | 602 | 595 | 596 | 29,300 |
2011/07/14 | 590 | 597 | 589 | 597 | 38,500 |
2011/07/13 | 592 | 594 | 588 | 589 | 45,400 |
2011/07/12 | 605 | 605 | 591 | 594 | 21,100 |
2011/07/11 | 613 | 615 | 602 | 609 | 25,800 |
2011/07/08 | 604 | 616 | 604 | 605 | 11,100 |
2011/07/07 | 617 | 617 | 604 | 604 | 11,000 |
2011/07/06 | 620 | 622 | 610 | 610 | 15,200 |
2011/07/05 | 591 | 613 | 591 | 613 | 24,200 |
2011/07/04 | 588 | 593 | 583 | 589 | 70,500 |
2011/07/01 | 579 | 588 | 575 | 583 | 67,600 |
2011/06/30 | 576 | 578 | 575 | 575 | 18,300 |
2011/06/29 | 576 | 577 | 575 | 576 | 9,600 |
2011/06/28 | 575 | 581 | 575 | 575 | 9,900 |
2011/06/27 | 579 | 579 | 571 | 573 | 9,300 |
2011/06/24 | 577 | 577 | 571 | 574 | 5,400 |
2011/06/23 | 575 | 580 | 569 | 574 | 11,100 |
2011/06/22 | 576 | 588 | 574 | 574 | 9,100 |
2011/06/21 | 580 | 584 | 573 | 575 | 7,600 |
2011/06/20 | 581 | 583 | 579 | 579 | 6,900 |
2011/06/17 | 591 | 595 | 581 | 582 | 10,500 |
2011/06/16 | 593 | 593 | 590 | 590 | 5,800 |
2011/06/15 | 600 | 604 | 594 | 594 | 4,800 |
2011/06/14 | 584 | 594 | 584 | 587 | 9,500 |
2011/06/13 | 580 | 585 | 578 | 581 | 7,600 |
2011/06/10 | 582 | 592 | 581 | 582 | 1,300 |
2011/06/09 | 595 | 595 | 584 | 584 | 2,800 |
2011/06/08 | 590 | 590 | 573 | 584 | 12,800 |
2011/06/07 | 588 | 610 | 585 | 592 | 8,000 |
2011/06/06 | 605 | 605 | 587 | 597 | 11,800 |
2011/06/03 | 600 | 603 | 589 | 600 | 14,200 |
2011/06/02 | 620 | 620 | 593 | 599 | 9,300 |
2011/06/01 | 606 | 614 | 606 | 611 | 10,700 |
2011/05/31 | 600 | 605 | 591 | 602 | 13,100 |
2011/05/30 | 600 | 605 | 599 | 601 | 12,400 |
2011/05/27 | 613 | 613 | 586 | 598 | 5,700 |
2011/05/26 | 613 | 613 | 612 | 612 | 1,600 |
2011/05/25 | 624 | 624 | 615 | 619 | 3,000 |
2011/05/24 | 636 | 636 | 619 | 619 | 7,200 |
2011/05/23 | 636 | 636 | 636 | 636 | 400 |
2011/05/20 | 643 | 645 | 643 | 645 | 300 |
2011/05/19 | 648 | 648 | 640 | 643 | 1,800 |
2011/05/18 | 640 | 643 | 640 | 643 | 3,700 |
2011/05/17 | 635 | 635 | 631 | 635 | 3,200 |
2011/05/16 | 646 | 646 | 631 | 643 | 3,400 |
2011/05/13 | 655 | 655 | 650 | 650 | 4,800 |
2011/05/12 | 666 | 666 | 656 | 656 | 5,300 |
2011/05/11 | 663 | 672 | 663 | 666 | 6,400 |
2011/05/10 | 667 | 673 | 663 | 663 | 6,600 |
2011/05/09 | 676 | 676 | 665 | 665 | 2,700 |
2011/05/06 | 677 | 678 | 671 | 676 | 6,600 |
2011/05/02 | 670 | 685 | 670 | 681 | 17,300 |
2011/04/28 | 660 | 667 | 650 | 667 | 8,600 |
2011/04/27 | 660 | 664 | 655 | 664 | 4,500 |
2011/04/26 | 668 | 668 | 660 | 662 | 7,300 |
2011/04/25 | 673 | 678 | 672 | 677 | 9,400 |
2011/04/22 | 670 | 670 | 664 | 667 | 9,800 |
2011/04/21 | 658 | 658 | 654 | 654 | 6,500 |
2011/04/20 | 649 | 655 | 649 | 651 | 6,300 |
2011/04/19 | 654 | 654 | 647 | 649 | 8,000 |
2011/04/18 | 657 | 657 | 650 | 656 | 9,600 |
2011/04/15 | 655 | 669 | 649 | 654 | 8,700 |
2011/04/14 | 668 | 668 | 654 | 655 | 9,400 |
2011/04/13 | 658 | 674 | 650 | 674 | 3,800 |
2011/04/12 | 680 | 680 | 650 | 651 | 19,200 |
2011/04/11 | 692 | 692 | 678 | 686 | 7,400 |
2011/04/08 | 690 | 695 | 676 | 695 | 3,100 |
2011/04/07 | 695 | 695 | 692 | 694 | 1,700 |
2011/04/06 | 694 | 697 | 690 | 695 | 4,400 |
2011/04/05 | 705 | 705 | 691 | 694 | 8,800 |
2011/04/04 | 713 | 713 | 700 | 702 | 30,400 |
2011/04/01 | 711 | 719 | 701 | 714 | 49,800 |
2011/03/31 | 699 | 719 | 697 | 719 | 24,000 |
2011/03/30 | 700 | 700 | 694 | 698 | 3,000 |
2011/03/29 | 708 | 708 | 688 | 691 | 8,600 |
2011/03/28 | 714 | 714 | 698 | 698 | 8,100 |
2011/03/25 | 722 | 722 | 700 | 702 | 14,900 |
2011/03/24 | 713 | 720 | 710 | 717 | 32,600 |
2011/03/23 | 710 | 732 | 699 | 703 | 27,000 |
2011/03/22 | 705 | 710 | 695 | 703 | 69,000 |
2011/03/18 | 681 | 696 | 664 | 683 | 16,900 |
2011/03/17 | 649 | 665 | 649 | 651 | 9,100 |
2011/03/16 | 675 | 697 | 635 | 689 | 69,600 |
2011/03/15 | 700 | 710 | 669 | 695 | 223,300 |
2011/03/14 | 637 | 699 | 610 | 699 | 30,800 |
2011/03/11 | 700 | 707 | 696 | 705 | 185,700 |
2011/03/10 | 700 | 705 | 689 | 693 | 126,000 |
2011/03/09 | 714 | 724 | 685 | 687 | 68,500 |
2011/03/08 | 770 | 774 | 741 | 744 | 57,500 |
2011/03/07 | 807 | 808 | 802 | 804 | 24,600 |
2011/03/04 | 803 | 808 | 801 | 804 | 8,500 |
2011/03/03 | 806 | 806 | 800 | 801 | 5,700 |
2011/03/02 | 803 | 810 | 803 | 804 | 6,100 |
2011/03/01 | 796 | 804 | 791 | 803 | 7,900 |
2011/02/28 | 792 | 797 | 792 | 794 | 7,100 |
2011/02/25 | 791 | 795 | 790 | 792 | 13,600 |
2011/02/24 | 817 | 834 | 800 | 800 | 29,800 |
2011/02/23 | 825 | 833 | 824 | 824 | 7,300 |
2011/02/22 | 839 | 850 | 835 | 836 | 8,700 |
2011/02/21 | 855 | 856 | 833 | 840 | 11,300 |
2011/02/18 | 850 | 850 | 835 | 850 | 15,800 |
2011/02/17 | 827 | 832 | 827 | 830 | 3,500 |
2011/02/16 | 830 | 830 | 823 | 825 | 3,600 |
2011/02/15 | 835 | 835 | 831 | 832 | 2,300 |
2011/02/14 | 834 | 839 | 829 | 832 | 4,400 |
2011/02/10 | 830 | 847 | 825 | 833 | 4,400 |
2011/02/09 | 835 | 835 | 832 | 832 | 3,100 |
2011/02/08 | 842 | 842 | 835 | 835 | 1,500 |
2011/02/07 | 850 | 850 | 842 | 842 | 600 |
2011/02/04 | 853 | 853 | 832 | 832 | 11,000 |
2011/02/03 | 842 | 862 | 837 | 853 | 4,600 |
2011/02/02 | 844 | 847 | 836 | 842 | 1,600 |
2011/02/01 | 835 | 857 | 832 | 833 | 3,100 |
2011/01/31 | 827 | 839 | 827 | 839 | 1,500 |
2011/01/28 | 869 | 869 | 837 | 840 | 13,700 |
2011/01/27 | 866 | 870 | 854 | 864 | 12,400 |
2011/01/26 | 854 | 869 | 854 | 864 | 14,400 |
2011/01/25 | 841 | 858 | 833 | 854 | 17,000 |
2011/01/24 | 839 | 851 | 830 | 830 | 11,700 |
2011/01/21 | 857 | 860 | 832 | 833 | 21,400 |
2011/01/20 | 870 | 871 | 845 | 845 | 26,500 |
2011/01/19 | 857 | 857 | 841 | 853 | 15,000 |
2011/01/18 | 851 | 852 | 832 | 834 | 30,400 |
2011/01/17 | 869 | 876 | 864 | 864 | 23,600 |
2011/01/14 | 870 | 895 | 864 | 868 | 50,000 |
2011/01/13 | 870 | 880 | 865 | 870 | 30,000 |
2011/01/12 | 870 | 871 | 870 | 870 | 26,700 |
2011/01/11 | 870 | 874 | 856 | 860 | 4,900 |
2011/01/07 | 889 | 899 | 874 | 874 | 23,100 |
2011/01/06 | 882 | 883 | 862 | 874 | 20,700 |
2011/01/05 | 900 | 901 | 876 | 887 | 30,200 |
2011/01/04 | 890 | 913 | 885 | 913 | 54,400 |