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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,275 | 1,277 | 1,269 | 1,274 | 5,200 |
| 2019/12/27 | 1,269 | 1,277 | 1,261 | 1,273 | 6,400 |
| 2019/12/26 | 1,264 | 1,264 | 1,253 | 1,262 | 11,000 |
| 2019/12/25 | 1,281 | 1,282 | 1,264 | 1,264 | 13,000 |
| 2019/12/24 | 1,289 | 1,289 | 1,280 | 1,282 | 7,100 |
| 2019/12/23 | 1,287 | 1,287 | 1,273 | 1,280 | 10,100 |
| 2019/12/20 | 1,259 | 1,282 | 1,258 | 1,280 | 25,200 |
| 2019/12/19 | 1,254 | 1,263 | 1,251 | 1,261 | 13,100 |
| 2019/12/18 | 1,266 | 1,266 | 1,251 | 1,258 | 16,200 |
| 2019/12/17 | 1,263 | 1,276 | 1,256 | 1,263 | 20,100 |
| 2019/12/16 | 1,251 | 1,282 | 1,251 | 1,262 | 61,100 |
| 2019/12/13 | 1,320 | 1,333 | 1,317 | 1,331 | 29,400 |
| 2019/12/12 | 1,310 | 1,315 | 1,300 | 1,315 | 8,200 |
| 2019/12/11 | 1,319 | 1,319 | 1,310 | 1,311 | 5,000 |
| 2019/12/10 | 1,314 | 1,323 | 1,310 | 1,322 | 12,400 |
| 2019/12/09 | 1,301 | 1,311 | 1,301 | 1,308 | 7,700 |
| 2019/12/06 | 1,304 | 1,309 | 1,298 | 1,300 | 7,100 |
| 2019/12/05 | 1,306 | 1,312 | 1,300 | 1,304 | 8,100 |
| 2019/12/04 | 1,308 | 1,314 | 1,293 | 1,306 | 15,900 |
| 2019/12/03 | 1,318 | 1,323 | 1,307 | 1,312 | 9,100 |
| 2019/12/02 | 1,318 | 1,324 | 1,312 | 1,319 | 8,600 |
| 2019/11/29 | 1,317 | 1,319 | 1,309 | 1,313 | 6,900 |
| 2019/11/28 | 1,316 | 1,316 | 1,306 | 1,306 | 6,600 |
| 2019/11/27 | 1,324 | 1,327 | 1,304 | 1,307 | 13,900 |
| 2019/11/26 | 1,298 | 1,320 | 1,297 | 1,310 | 21,300 |
| 2019/11/25 | 1,279 | 1,293 | 1,276 | 1,289 | 9,100 |
| 2019/11/22 | 1,281 | 1,300 | 1,275 | 1,279 | 12,300 |
| 2019/11/21 | 1,280 | 1,285 | 1,266 | 1,281 | 14,600 |
| 2019/11/20 | 1,304 | 1,306 | 1,272 | 1,280 | 17,100 |
| 2019/11/19 | 1,317 | 1,318 | 1,307 | 1,310 | 8,200 |
| 2019/11/18 | 1,340 | 1,340 | 1,317 | 1,320 | 9,500 |
| 2019/11/15 | 1,311 | 1,352 | 1,311 | 1,340 | 25,500 |
| 2019/11/14 | 1,330 | 1,330 | 1,312 | 1,315 | 22,700 |
| 2019/11/13 | 1,340 | 1,340 | 1,330 | 1,332 | 12,300 |
| 2019/11/12 | 1,344 | 1,356 | 1,340 | 1,343 | 39,300 |
| 2019/11/11 | 1,338 | 1,344 | 1,330 | 1,344 | 28,100 |
| 2019/11/08 | 1,342 | 1,342 | 1,323 | 1,332 | 22,500 |
| 2019/11/07 | 1,336 | 1,336 | 1,325 | 1,325 | 14,600 |
| 2019/11/06 | 1,340 | 1,345 | 1,331 | 1,336 | 22,400 |
| 2019/11/05 | 1,332 | 1,344 | 1,322 | 1,338 | 40,200 |
| 2019/11/01 | 1,328 | 1,333 | 1,311 | 1,331 | 22,400 |
| 2019/10/31 | 1,311 | 1,340 | 1,297 | 1,340 | 58,500 |
| 2019/10/30 | 1,272 | 1,320 | 1,269 | 1,320 | 194,800 |
| 2019/10/29 | 1,274 | 1,307 | 1,274 | 1,289 | 263,100 |
| 2019/10/28 | 1,300 | 1,314 | 1,287 | 1,304 | 96,400 |
| 2019/10/25 | 1,300 | 1,308 | 1,287 | 1,305 | 79,900 |
| 2019/10/24 | 1,327 | 1,335 | 1,320 | 1,320 | 59,600 |
| 2019/10/23 | 1,340 | 1,340 | 1,327 | 1,337 | 45,800 |
| 2019/10/21 | 1,350 | 1,353 | 1,341 | 1,351 | 26,500 |
| 2019/10/18 | 1,350 | 1,358 | 1,346 | 1,351 | 35,100 |
| 2019/10/17 | 1,363 | 1,363 | 1,354 | 1,355 | 12,500 |
| 2019/10/16 | 1,367 | 1,369 | 1,357 | 1,363 | 16,300 |
| 2019/10/15 | 1,351 | 1,367 | 1,351 | 1,355 | 33,200 |
| 2019/10/11 | 1,361 | 1,362 | 1,348 | 1,350 | 23,700 |
| 2019/10/10 | 1,370 | 1,372 | 1,356 | 1,364 | 29,400 |
| 2019/10/09 | 1,350 | 1,375 | 1,345 | 1,371 | 22,800 |
| 2019/10/08 | 1,357 | 1,359 | 1,343 | 1,355 | 26,000 |
| 2019/10/07 | 1,366 | 1,367 | 1,355 | 1,356 | 21,500 |
| 2019/10/04 | 1,357 | 1,359 | 1,343 | 1,358 | 21,700 |
| 2019/10/03 | 1,358 | 1,361 | 1,345 | 1,360 | 18,600 |
| 2019/10/02 | 1,355 | 1,373 | 1,349 | 1,364 | 23,900 |
| 2019/10/01 | 1,358 | 1,365 | 1,352 | 1,360 | 16,800 |
| 2019/09/30 | 1,343 | 1,357 | 1,340 | 1,345 | 21,600 |
| 2019/09/27 | 1,356 | 1,374 | 1,340 | 1,345 | 32,500 |
| 2019/09/26 | 1,355 | 1,366 | 1,341 | 1,349 | 29,300 |
| 2019/09/25 | 1,351 | 1,354 | 1,335 | 1,345 | 21,500 |
| 2019/09/24 | 1,319 | 1,353 | 1,319 | 1,344 | 17,100 |
| 2019/09/20 | 1,332 | 1,355 | 1,316 | 1,318 | 29,200 |
| 2019/09/19 | 1,311 | 1,332 | 1,309 | 1,332 | 18,900 |
| 2019/09/18 | 1,320 | 1,322 | 1,294 | 1,302 | 17,900 |
| 2019/09/17 | 1,317 | 1,317 | 1,304 | 1,314 | 23,700 |
| 2019/09/13 | 1,306 | 1,319 | 1,297 | 1,317 | 36,600 |
| 2019/09/12 | 1,293 | 1,306 | 1,283 | 1,293 | 30,000 |
| 2019/09/11 | 1,268 | 1,291 | 1,268 | 1,286 | 26,400 |
| 2019/09/10 | 1,249 | 1,272 | 1,246 | 1,269 | 12,300 |
| 2019/09/09 | 1,239 | 1,249 | 1,227 | 1,249 | 18,700 |
| 2019/09/06 | 1,229 | 1,242 | 1,226 | 1,239 | 16,900 |
| 2019/09/05 | 1,208 | 1,227 | 1,208 | 1,219 | 12,500 |
| 2019/09/04 | 1,219 | 1,219 | 1,207 | 1,207 | 4,700 |
| 2019/09/03 | 1,209 | 1,226 | 1,208 | 1,221 | 13,800 |
| 2019/09/02 | 1,216 | 1,216 | 1,205 | 1,206 | 5,700 |
| 2019/08/30 | 1,189 | 1,218 | 1,189 | 1,216 | 12,800 |
| 2019/08/29 | 1,183 | 1,192 | 1,182 | 1,184 | 6,800 |
| 2019/08/28 | 1,183 | 1,195 | 1,178 | 1,187 | 8,600 |
| 2019/08/27 | 1,191 | 1,202 | 1,183 | 1,183 | 8,200 |
| 2019/08/26 | 1,202 | 1,208 | 1,185 | 1,187 | 14,600 |
| 2019/08/23 | 1,212 | 1,218 | 1,210 | 1,217 | 3,600 |
| 2019/08/22 | 1,222 | 1,222 | 1,208 | 1,212 | 9,000 |
| 2019/08/21 | 1,221 | 1,221 | 1,210 | 1,213 | 3,300 |
| 2019/08/20 | 1,211 | 1,227 | 1,210 | 1,222 | 12,400 |
| 2019/08/19 | 1,192 | 1,223 | 1,192 | 1,211 | 16,700 |
| 2019/08/16 | 1,172 | 1,192 | 1,172 | 1,181 | 8,600 |
| 2019/08/15 | 1,179 | 1,181 | 1,165 | 1,175 | 8,600 |
| 2019/08/14 | 1,189 | 1,195 | 1,180 | 1,189 | 10,000 |
| 2019/08/13 | 1,198 | 1,198 | 1,182 | 1,185 | 9,400 |
| 2019/08/09 | 1,199 | 1,201 | 1,191 | 1,199 | 8,800 |
| 2019/08/08 | 1,197 | 1,201 | 1,194 | 1,194 | 6,700 |
| 2019/08/07 | 1,192 | 1,202 | 1,186 | 1,186 | 11,200 |
| 2019/08/06 | 1,202 | 1,210 | 1,186 | 1,208 | 10,200 |
| 2019/08/05 | 1,215 | 1,224 | 1,209 | 1,220 | 17,600 |
| 2019/08/02 | 1,233 | 1,238 | 1,215 | 1,228 | 14,200 |
| 2019/08/01 | 1,258 | 1,258 | 1,236 | 1,245 | 10,300 |
| 2019/07/31 | 1,247 | 1,281 | 1,243 | 1,257 | 39,500 |
| 2019/07/30 | 1,265 | 1,273 | 1,244 | 1,244 | 55,800 |
| 2019/07/29 | 1,269 | 1,275 | 1,253 | 1,255 | 14,600 |
| 2019/07/26 | 1,260 | 1,264 | 1,251 | 1,257 | 7,600 |
| 2019/07/25 | 1,251 | 1,265 | 1,248 | 1,258 | 12,300 |
| 2019/07/24 | 1,239 | 1,252 | 1,238 | 1,252 | 7,900 |
| 2019/07/23 | 1,238 | 1,253 | 1,236 | 1,246 | 8,000 |
| 2019/07/22 | 1,248 | 1,257 | 1,238 | 1,240 | 14,300 |
| 2019/07/19 | 1,238 | 1,252 | 1,238 | 1,245 | 11,900 |
| 2019/07/18 | 1,252 | 1,252 | 1,224 | 1,230 | 17,200 |
| 2019/07/17 | 1,265 | 1,265 | 1,248 | 1,251 | 13,100 |
| 2019/07/16 | 1,256 | 1,276 | 1,252 | 1,265 | 20,300 |
| 2019/07/12 | 1,253 | 1,260 | 1,248 | 1,254 | 11,500 |
| 2019/07/11 | 1,244 | 1,255 | 1,243 | 1,250 | 14,700 |
| 2019/07/10 | 1,228 | 1,244 | 1,225 | 1,239 | 14,400 |
| 2019/07/09 | 1,234 | 1,238 | 1,227 | 1,228 | 11,100 |
| 2019/07/08 | 1,235 | 1,240 | 1,222 | 1,229 | 24,300 |
| 2019/07/05 | 1,216 | 1,236 | 1,216 | 1,235 | 14,600 |
| 2019/07/04 | 1,197 | 1,213 | 1,196 | 1,213 | 10,000 |
| 2019/07/03 | 1,190 | 1,198 | 1,188 | 1,197 | 6,800 |
| 2019/07/02 | 1,185 | 1,198 | 1,185 | 1,190 | 10,700 |
| 2019/07/01 | 1,195 | 1,200 | 1,171 | 1,175 | 25,500 |
| 2019/06/28 | 1,182 | 1,193 | 1,166 | 1,180 | 29,000 |
| 2019/06/27 | 1,159 | 1,177 | 1,156 | 1,165 | 14,000 |
| 2019/06/26 | 1,190 | 1,191 | 1,159 | 1,159 | 21,400 |
| 2019/06/25 | 1,213 | 1,213 | 1,188 | 1,190 | 13,000 |
| 2019/06/24 | 1,228 | 1,231 | 1,209 | 1,211 | 18,000 |
| 2019/06/21 | 1,160 | 1,247 | 1,152 | 1,243 | 70,700 |
| 2019/06/20 | 1,135 | 1,156 | 1,135 | 1,154 | 12,200 |
| 2019/06/19 | 1,117 | 1,135 | 1,117 | 1,135 | 18,400 |
| 2019/06/18 | 1,123 | 1,128 | 1,111 | 1,115 | 11,900 |
| 2019/06/17 | 1,126 | 1,138 | 1,113 | 1,120 | 17,000 |
| 2019/06/14 | 1,138 | 1,145 | 1,129 | 1,129 | 13,200 |
| 2019/06/13 | 1,146 | 1,146 | 1,121 | 1,135 | 16,000 |
| 2019/06/12 | 1,144 | 1,158 | 1,143 | 1,151 | 12,600 |
| 2019/06/11 | 1,125 | 1,148 | 1,122 | 1,137 | 16,600 |
| 2019/06/10 | 1,106 | 1,164 | 1,106 | 1,136 | 29,600 |
| 2019/06/07 | 1,099 | 1,109 | 1,085 | 1,102 | 15,800 |
| 2019/06/06 | 1,110 | 1,112 | 1,096 | 1,099 | 9,000 |
| 2019/06/05 | 1,100 | 1,109 | 1,100 | 1,105 | 15,000 |
| 2019/06/04 | 1,087 | 1,094 | 1,083 | 1,094 | 14,300 |
| 2019/06/03 | 1,099 | 1,099 | 1,074 | 1,091 | 13,000 |
| 2019/05/31 | 1,118 | 1,118 | 1,100 | 1,103 | 14,900 |
| 2019/05/30 | 1,125 | 1,126 | 1,118 | 1,121 | 18,200 |
| 2019/05/29 | 1,134 | 1,138 | 1,126 | 1,138 | 13,700 |
| 2019/05/28 | 1,135 | 1,146 | 1,131 | 1,134 | 14,500 |
| 2019/05/27 | 1,148 | 1,151 | 1,135 | 1,148 | 27,100 |
| 2019/05/24 | 1,150 | 1,152 | 1,137 | 1,148 | 17,600 |
| 2019/05/23 | 1,170 | 1,172 | 1,155 | 1,155 | 17,800 |
| 2019/05/22 | 1,197 | 1,197 | 1,167 | 1,168 | 15,900 |
| 2019/05/21 | 1,208 | 1,208 | 1,193 | 1,197 | 15,400 |
| 2019/05/20 | 1,214 | 1,214 | 1,206 | 1,209 | 11,200 |
| 2019/05/17 | 1,188 | 1,204 | 1,181 | 1,200 | 16,700 |
| 2019/05/16 | 1,167 | 1,180 | 1,163 | 1,176 | 11,800 |
| 2019/05/15 | 1,183 | 1,183 | 1,152 | 1,167 | 15,900 |
| 2019/05/14 | 1,170 | 1,183 | 1,157 | 1,173 | 14,600 |
| 2019/05/13 | 1,165 | 1,186 | 1,162 | 1,183 | 19,600 |
| 2019/05/10 | 1,170 | 1,181 | 1,158 | 1,165 | 25,700 |
| 2019/05/09 | 1,171 | 1,173 | 1,162 | 1,168 | 31,100 |
| 2019/05/08 | 1,195 | 1,195 | 1,162 | 1,164 | 36,200 |
| 2019/05/07 | 1,211 | 1,211 | 1,200 | 1,202 | 15,600 |
| 2019/04/26 | 1,218 | 1,223 | 1,206 | 1,216 | 48,200 |
| 2019/04/25 | 1,223 | 1,229 | 1,211 | 1,224 | 43,000 |
| 2019/04/24 | 1,220 | 1,242 | 1,215 | 1,222 | 153,900 |
| 2019/04/23 | 1,236 | 1,264 | 1,236 | 1,253 | 206,100 |
| 2019/04/22 | 1,252 | 1,258 | 1,242 | 1,255 | 115,300 |
| 2019/04/19 | 1,260 | 1,267 | 1,254 | 1,255 | 41,900 |
| 2019/04/18 | 1,271 | 1,276 | 1,262 | 1,265 | 39,200 |
| 2019/04/17 | 1,269 | 1,276 | 1,263 | 1,276 | 56,100 |
| 2019/04/16 | 1,271 | 1,271 | 1,254 | 1,263 | 23,600 |
| 2019/04/15 | 1,263 | 1,273 | 1,258 | 1,260 | 69,300 |
| 2019/04/12 | 1,256 | 1,261 | 1,254 | 1,260 | 39,600 |
| 2019/04/11 | 1,263 | 1,266 | 1,253 | 1,258 | 27,300 |
| 2019/04/10 | 1,270 | 1,271 | 1,263 | 1,264 | 25,100 |
| 2019/04/09 | 1,275 | 1,280 | 1,272 | 1,276 | 21,100 |
| 2019/04/08 | 1,290 | 1,292 | 1,274 | 1,274 | 44,800 |
| 2019/04/05 | 1,276 | 1,286 | 1,272 | 1,284 | 22,500 |
| 2019/04/04 | 1,273 | 1,285 | 1,272 | 1,278 | 42,500 |
| 2019/04/03 | 1,274 | 1,282 | 1,270 | 1,276 | 21,500 |
| 2019/04/02 | 1,280 | 1,282 | 1,275 | 1,275 | 25,800 |
| 2019/04/01 | 1,269 | 1,292 | 1,269 | 1,274 | 37,600 |
| 2019/03/29 | 1,258 | 1,268 | 1,255 | 1,268 | 31,000 |
| 2019/03/28 | 1,263 | 1,263 | 1,241 | 1,250 | 29,600 |
| 2019/03/27 | 1,265 | 1,278 | 1,263 | 1,268 | 36,200 |
| 2019/03/26 | 1,204 | 1,265 | 1,204 | 1,265 | 54,500 |
| 2019/03/25 | 1,211 | 1,211 | 1,184 | 1,198 | 20,900 |
| 2019/03/22 | 1,207 | 1,214 | 1,206 | 1,212 | 26,100 |
| 2019/03/20 | 1,222 | 1,225 | 1,202 | 1,204 | 31,600 |
| 2019/03/19 | 1,234 | 1,234 | 1,215 | 1,221 | 14,600 |
| 2019/03/18 | 1,243 | 1,243 | 1,217 | 1,232 | 23,100 |
| 2019/03/15 | 1,218 | 1,242 | 1,218 | 1,231 | 18,000 |
| 2019/03/14 | 1,217 | 1,228 | 1,214 | 1,217 | 13,100 |
| 2019/03/13 | 1,210 | 1,222 | 1,208 | 1,217 | 9,600 |
| 2019/03/12 | 1,204 | 1,210 | 1,197 | 1,207 | 20,100 |
| 2019/03/11 | 1,177 | 1,200 | 1,177 | 1,200 | 14,000 |
| 2019/03/08 | 1,200 | 1,202 | 1,174 | 1,188 | 21,100 |
| 2019/03/07 | 1,230 | 1,230 | 1,202 | 1,202 | 21,300 |
| 2019/03/06 | 1,241 | 1,247 | 1,228 | 1,229 | 17,500 |
| 2019/03/05 | 1,228 | 1,243 | 1,228 | 1,241 | 7,100 |
| 2019/03/04 | 1,241 | 1,241 | 1,227 | 1,238 | 10,600 |
| 2019/03/01 | 1,238 | 1,242 | 1,228 | 1,229 | 11,100 |
| 2019/02/28 | 1,232 | 1,240 | 1,230 | 1,238 | 9,200 |
| 2019/02/27 | 1,233 | 1,247 | 1,233 | 1,236 | 16,600 |
| 2019/02/26 | 1,237 | 1,241 | 1,221 | 1,240 | 8,900 |
| 2019/02/25 | 1,249 | 1,249 | 1,231 | 1,240 | 10,500 |
| 2019/02/22 | 1,237 | 1,246 | 1,221 | 1,244 | 14,700 |
| 2019/02/21 | 1,236 | 1,244 | 1,230 | 1,232 | 15,700 |
| 2019/02/20 | 1,219 | 1,236 | 1,219 | 1,235 | 12,600 |
| 2019/02/19 | 1,222 | 1,222 | 1,207 | 1,216 | 17,200 |
| 2019/02/18 | 1,198 | 1,227 | 1,196 | 1,225 | 26,000 |
| 2019/02/15 | 1,170 | 1,196 | 1,159 | 1,188 | 21,500 |
| 2019/02/14 | 1,166 | 1,186 | 1,166 | 1,176 | 11,800 |
| 2019/02/13 | 1,163 | 1,169 | 1,157 | 1,166 | 14,100 |
| 2019/02/12 | 1,156 | 1,172 | 1,156 | 1,163 | 16,300 |
| 2019/02/08 | 1,156 | 1,168 | 1,149 | 1,159 | 12,100 |
| 2019/02/07 | 1,162 | 1,165 | 1,149 | 1,162 | 17,000 |
| 2019/02/06 | 1,157 | 1,171 | 1,157 | 1,163 | 21,400 |
| 2019/02/05 | 1,165 | 1,172 | 1,152 | 1,153 | 23,700 |
| 2019/02/04 | 1,149 | 1,171 | 1,148 | 1,164 | 20,400 |
| 2019/02/01 | 1,135 | 1,148 | 1,134 | 1,143 | 20,800 |
| 2019/01/31 | 1,142 | 1,154 | 1,136 | 1,136 | 30,600 |
| 2019/01/30 | 1,160 | 1,163 | 1,141 | 1,141 | 26,000 |
| 2019/01/29 | 1,153 | 1,172 | 1,150 | 1,160 | 16,300 |
| 2019/01/28 | 1,167 | 1,167 | 1,151 | 1,153 | 21,600 |
| 2019/01/25 | 1,166 | 1,175 | 1,153 | 1,166 | 25,700 |
| 2019/01/24 | 1,174 | 1,179 | 1,163 | 1,166 | 13,000 |
| 2019/01/23 | 1,182 | 1,184 | 1,174 | 1,176 | 10,400 |
| 2019/01/22 | 1,186 | 1,196 | 1,172 | 1,191 | 16,600 |
| 2019/01/21 | 1,191 | 1,192 | 1,174 | 1,177 | 15,700 |
| 2019/01/18 | 1,179 | 1,198 | 1,172 | 1,188 | 22,700 |
| 2019/01/17 | 1,177 | 1,187 | 1,161 | 1,165 | 20,100 |
| 2019/01/16 | 1,187 | 1,189 | 1,175 | 1,177 | 16,100 |
| 2019/01/15 | 1,181 | 1,202 | 1,181 | 1,191 | 18,000 |
| 2019/01/11 | 1,200 | 1,204 | 1,195 | 1,196 | 9,400 |
| 2019/01/10 | 1,205 | 1,205 | 1,191 | 1,202 | 8,600 |
| 2019/01/09 | 1,198 | 1,209 | 1,196 | 1,204 | 6,500 |
| 2019/01/08 | 1,208 | 1,209 | 1,195 | 1,197 | 12,100 |
| 2019/01/07 | 1,200 | 1,207 | 1,188 | 1,196 | 15,900 |
| 2019/01/04 | 1,170 | 1,188 | 1,161 | 1,181 | 11,300 |