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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,019 | 1,019 | 1,006 | 1,016 | 25,300 |
| 2022/12/29 | 994 | 1,009 | 994 | 1,007 | 32,200 |
| 2022/12/28 | 996 | 998 | 990 | 994 | 37,100 |
| 2022/12/27 | 997 | 1,002 | 994 | 997 | 26,900 |
| 2022/12/26 | 994 | 999 | 992 | 992 | 38,800 |
| 2022/12/23 | 995 | 1,002 | 995 | 1,000 | 27,200 |
| 2022/12/22 | 997 | 1,000 | 994 | 995 | 21,300 |
| 2022/12/21 | 995 | 1,003 | 993 | 995 | 33,700 |
| 2022/12/20 | 1,011 | 1,023 | 996 | 1,000 | 45,500 |
| 2022/12/19 | 1,013 | 1,022 | 1,009 | 1,013 | 31,800 |
| 2022/12/16 | 1,008 | 1,018 | 1,003 | 1,015 | 55,400 |
| 2022/12/15 | 998 | 1,011 | 997 | 1,002 | 49,600 |
| 2022/12/14 | 1,000 | 1,002 | 998 | 1,002 | 16,200 |
| 2022/12/13 | 1,000 | 1,002 | 997 | 997 | 20,900 |
| 2022/12/12 | 995 | 1,000 | 994 | 997 | 25,300 |
| 2022/12/09 | 1,000 | 1,005 | 1,000 | 1,000 | 17,000 |
| 2022/12/08 | 995 | 1,001 | 992 | 1,000 | 22,600 |
| 2022/12/07 | 993 | 999 | 990 | 994 | 22,100 |
| 2022/12/06 | 993 | 996 | 990 | 992 | 39,700 |
| 2022/12/05 | 995 | 997 | 991 | 992 | 43,300 |
| 2022/12/02 | 1,001 | 1,005 | 995 | 1,002 | 39,800 |
| 2022/12/01 | 1,016 | 1,016 | 1,001 | 1,001 | 33,300 |
| 2022/11/30 | 1,027 | 1,027 | 1,012 | 1,012 | 27,000 |
| 2022/11/29 | 1,031 | 1,036 | 1,027 | 1,028 | 22,800 |
| 2022/11/28 | 1,041 | 1,041 | 1,033 | 1,035 | 26,100 |
| 2022/11/25 | 1,037 | 1,042 | 1,034 | 1,041 | 22,400 |
| 2022/11/24 | 1,029 | 1,037 | 1,026 | 1,037 | 39,500 |
| 2022/11/22 | 1,017 | 1,028 | 1,017 | 1,020 | 32,400 |
| 2022/11/21 | 1,019 | 1,020 | 1,014 | 1,017 | 21,800 |
| 2022/11/18 | 1,019 | 1,023 | 1,016 | 1,018 | 19,400 |
| 2022/11/17 | 1,003 | 1,021 | 1,003 | 1,020 | 24,400 |
| 2022/11/16 | 1,005 | 1,007 | 1,001 | 1,003 | 15,800 |
| 2022/11/15 | 998 | 1,009 | 997 | 1,009 | 20,100 |
| 2022/11/14 | 1,009 | 1,009 | 998 | 998 | 23,300 |
| 2022/11/11 | 1,014 | 1,017 | 1,007 | 1,011 | 31,200 |
| 2022/11/10 | 999 | 1,010 | 996 | 1,010 | 50,800 |
| 2022/11/09 | 999 | 1,006 | 997 | 999 | 40,900 |
| 2022/11/08 | 1,003 | 1,008 | 997 | 999 | 32,400 |
| 2022/11/07 | 996 | 1,007 | 992 | 1,003 | 43,900 |
| 2022/11/04 | 1,015 | 1,015 | 991 | 998 | 73,100 |
| 2022/11/02 | 1,019 | 1,033 | 1,010 | 1,015 | 88,200 |
| 2022/11/01 | 1,039 | 1,039 | 1,019 | 1,020 | 72,500 |
| 2022/10/31 | 1,071 | 1,071 | 1,037 | 1,042 | 86,400 |
| 2022/10/28 | 1,080 | 1,090 | 1,057 | 1,061 | 252,400 |
| 2022/10/27 | 1,090 | 1,100 | 1,089 | 1,100 | 229,400 |
| 2022/10/26 | 1,091 | 1,097 | 1,089 | 1,094 | 69,800 |
| 2022/10/25 | 1,086 | 1,092 | 1,086 | 1,087 | 48,900 |
| 2022/10/24 | 1,095 | 1,096 | 1,086 | 1,086 | 55,700 |
| 2022/10/21 | 1,096 | 1,108 | 1,095 | 1,095 | 37,800 |
| 2022/10/20 | 1,089 | 1,100 | 1,088 | 1,099 | 36,500 |
| 2022/10/19 | 1,099 | 1,104 | 1,093 | 1,098 | 41,600 |
| 2022/10/18 | 1,094 | 1,099 | 1,090 | 1,094 | 45,500 |
| 2022/10/17 | 1,078 | 1,088 | 1,078 | 1,084 | 50,300 |
| 2022/10/14 | 1,089 | 1,091 | 1,082 | 1,082 | 66,200 |
| 2022/10/13 | 1,082 | 1,083 | 1,075 | 1,076 | 52,400 |
| 2022/10/12 | 1,093 | 1,093 | 1,082 | 1,085 | 35,700 |
| 2022/10/11 | 1,101 | 1,101 | 1,085 | 1,086 | 70,800 |
| 2022/10/07 | 1,105 | 1,110 | 1,103 | 1,110 | 72,500 |
| 2022/10/06 | 1,101 | 1,115 | 1,101 | 1,110 | 32,800 |
| 2022/10/05 | 1,113 | 1,115 | 1,101 | 1,104 | 39,200 |
| 2022/10/04 | 1,086 | 1,107 | 1,086 | 1,101 | 39,600 |
| 2022/10/03 | 1,081 | 1,087 | 1,074 | 1,084 | 59,700 |
| 2022/09/30 | 1,102 | 1,109 | 1,097 | 1,099 | 63,000 |
| 2022/09/29 | 1,103 | 1,115 | 1,097 | 1,112 | 58,200 |
| 2022/09/28 | 1,099 | 1,104 | 1,080 | 1,103 | 37,500 |
| 2022/09/27 | 1,090 | 1,100 | 1,083 | 1,097 | 27,200 |
| 2022/09/26 | 1,090 | 1,091 | 1,080 | 1,080 | 36,500 |
| 2022/09/22 | 1,094 | 1,099 | 1,092 | 1,095 | 15,500 |
| 2022/09/21 | 1,108 | 1,110 | 1,095 | 1,098 | 14,800 |
| 2022/09/20 | 1,108 | 1,110 | 1,100 | 1,103 | 13,000 |
| 2022/09/16 | 1,101 | 1,101 | 1,092 | 1,098 | 13,000 |
| 2022/09/15 | 1,090 | 1,103 | 1,089 | 1,101 | 19,500 |
| 2022/09/14 | 1,091 | 1,093 | 1,083 | 1,089 | 23,500 |
| 2022/09/13 | 1,098 | 1,111 | 1,096 | 1,098 | 12,900 |
| 2022/09/12 | 1,093 | 1,098 | 1,086 | 1,098 | 20,000 |
| 2022/09/09 | 1,090 | 1,099 | 1,090 | 1,090 | 32,900 |
| 2022/09/08 | 1,078 | 1,103 | 1,078 | 1,099 | 30,300 |
| 2022/09/07 | 1,082 | 1,087 | 1,067 | 1,067 | 36,300 |
| 2022/09/06 | 1,092 | 1,095 | 1,078 | 1,078 | 30,500 |
| 2022/09/05 | 1,115 | 1,116 | 1,091 | 1,092 | 37,700 |
| 2022/09/02 | 1,130 | 1,135 | 1,112 | 1,119 | 29,500 |
| 2022/09/01 | 1,133 | 1,138 | 1,130 | 1,130 | 14,900 |
| 2022/08/31 | 1,140 | 1,140 | 1,129 | 1,129 | 16,100 |
| 2022/08/30 | 1,136 | 1,142 | 1,135 | 1,140 | 17,300 |
| 2022/08/29 | 1,138 | 1,144 | 1,134 | 1,134 | 16,600 |
| 2022/08/26 | 1,151 | 1,154 | 1,145 | 1,147 | 14,600 |
| 2022/08/25 | 1,144 | 1,151 | 1,143 | 1,151 | 7,400 |
| 2022/08/24 | 1,139 | 1,144 | 1,133 | 1,144 | 20,000 |
| 2022/08/23 | 1,142 | 1,143 | 1,136 | 1,139 | 12,500 |
| 2022/08/22 | 1,138 | 1,155 | 1,135 | 1,148 | 17,000 |
| 2022/08/19 | 1,134 | 1,139 | 1,131 | 1,138 | 17,400 |
| 2022/08/18 | 1,136 | 1,141 | 1,132 | 1,134 | 17,000 |
| 2022/08/17 | 1,143 | 1,153 | 1,143 | 1,146 | 17,500 |
| 2022/08/16 | 1,142 | 1,151 | 1,133 | 1,145 | 18,200 |
| 2022/08/15 | 1,159 | 1,161 | 1,140 | 1,142 | 32,100 |
| 2022/08/12 | 1,145 | 1,163 | 1,140 | 1,159 | 36,600 |
| 2022/08/10 | 1,133 | 1,145 | 1,131 | 1,145 | 12,600 |
| 2022/08/09 | 1,140 | 1,144 | 1,133 | 1,135 | 15,100 |
| 2022/08/08 | 1,138 | 1,139 | 1,130 | 1,139 | 11,400 |
| 2022/08/05 | 1,127 | 1,138 | 1,127 | 1,138 | 8,500 |
| 2022/08/04 | 1,133 | 1,133 | 1,124 | 1,130 | 6,600 |
| 2022/08/03 | 1,141 | 1,141 | 1,123 | 1,128 | 20,300 |
| 2022/08/02 | 1,141 | 1,141 | 1,132 | 1,141 | 14,900 |
| 2022/08/01 | 1,139 | 1,141 | 1,128 | 1,141 | 13,800 |
| 2022/07/29 | 1,135 | 1,137 | 1,128 | 1,131 | 9,000 |
| 2022/07/28 | 1,132 | 1,135 | 1,120 | 1,135 | 16,300 |
| 2022/07/27 | 1,131 | 1,136 | 1,130 | 1,130 | 9,400 |
| 2022/07/26 | 1,127 | 1,135 | 1,123 | 1,135 | 10,200 |
| 2022/07/25 | 1,118 | 1,125 | 1,118 | 1,122 | 11,300 |
| 2022/07/22 | 1,113 | 1,127 | 1,113 | 1,121 | 16,400 |
| 2022/07/21 | 1,112 | 1,121 | 1,106 | 1,116 | 8,300 |
| 2022/07/20 | 1,120 | 1,123 | 1,107 | 1,112 | 25,300 |
| 2022/07/19 | 1,119 | 1,121 | 1,114 | 1,117 | 14,900 |
| 2022/07/15 | 1,111 | 1,114 | 1,101 | 1,110 | 12,600 |
| 2022/07/14 | 1,098 | 1,114 | 1,098 | 1,110 | 13,700 |
| 2022/07/13 | 1,102 | 1,107 | 1,098 | 1,105 | 10,500 |
| 2022/07/12 | 1,118 | 1,118 | 1,099 | 1,105 | 21,300 |
| 2022/07/11 | 1,105 | 1,120 | 1,105 | 1,118 | 28,800 |
| 2022/07/08 | 1,113 | 1,118 | 1,100 | 1,100 | 25,700 |
| 2022/07/07 | 1,106 | 1,113 | 1,097 | 1,110 | 16,500 |
| 2022/07/06 | 1,101 | 1,105 | 1,095 | 1,105 | 16,300 |
| 2022/07/05 | 1,102 | 1,104 | 1,095 | 1,101 | 21,500 |
| 2022/07/04 | 1,092 | 1,102 | 1,088 | 1,102 | 14,800 |
| 2022/07/01 | 1,091 | 1,097 | 1,074 | 1,084 | 23,600 |
| 2022/06/30 | 1,108 | 1,110 | 1,093 | 1,093 | 30,000 |
| 2022/06/29 | 1,091 | 1,111 | 1,091 | 1,110 | 30,000 |
| 2022/06/28 | 1,091 | 1,107 | 1,091 | 1,105 | 18,200 |
| 2022/06/27 | 1,097 | 1,097 | 1,087 | 1,090 | 12,100 |
| 2022/06/24 | 1,080 | 1,096 | 1,076 | 1,093 | 26,600 |
| 2022/06/23 | 1,070 | 1,078 | 1,066 | 1,078 | 14,300 |
| 2022/06/22 | 1,070 | 1,077 | 1,063 | 1,063 | 11,800 |
| 2022/06/21 | 1,063 | 1,076 | 1,063 | 1,069 | 17,400 |
| 2022/06/20 | 1,084 | 1,084 | 1,058 | 1,061 | 20,400 |
| 2022/06/17 | 1,081 | 1,084 | 1,074 | 1,078 | 25,200 |
| 2022/06/16 | 1,085 | 1,099 | 1,085 | 1,091 | 15,700 |
| 2022/06/15 | 1,100 | 1,113 | 1,080 | 1,080 | 21,800 |
| 2022/06/14 | 1,105 | 1,110 | 1,101 | 1,109 | 14,800 |
| 2022/06/13 | 1,111 | 1,111 | 1,103 | 1,107 | 14,300 |
| 2022/06/10 | 1,123 | 1,123 | 1,111 | 1,111 | 24,000 |
| 2022/06/09 | 1,126 | 1,136 | 1,121 | 1,126 | 26,900 |
| 2022/06/08 | 1,132 | 1,132 | 1,115 | 1,122 | 29,800 |
| 2022/06/07 | 1,120 | 1,137 | 1,116 | 1,132 | 29,600 |
| 2022/06/06 | 1,100 | 1,123 | 1,091 | 1,118 | 35,900 |
| 2022/06/03 | 1,111 | 1,124 | 1,107 | 1,110 | 25,200 |
| 2022/06/02 | 1,125 | 1,128 | 1,117 | 1,128 | 14,600 |
| 2022/06/01 | 1,111 | 1,126 | 1,111 | 1,126 | 18,300 |
| 2022/05/31 | 1,124 | 1,125 | 1,118 | 1,119 | 24,400 |
| 2022/05/30 | 1,116 | 1,124 | 1,111 | 1,124 | 39,900 |
| 2022/05/27 | 1,109 | 1,114 | 1,103 | 1,111 | 14,100 |
| 2022/05/26 | 1,100 | 1,112 | 1,099 | 1,105 | 16,200 |
| 2022/05/25 | 1,095 | 1,102 | 1,085 | 1,093 | 10,100 |
| 2022/05/24 | 1,112 | 1,113 | 1,093 | 1,095 | 9,600 |
| 2022/05/23 | 1,102 | 1,118 | 1,101 | 1,118 | 24,500 |
| 2022/05/20 | 1,074 | 1,099 | 1,074 | 1,099 | 13,700 |
| 2022/05/19 | 1,072 | 1,095 | 1,067 | 1,088 | 20,000 |
| 2022/05/18 | 1,076 | 1,083 | 1,070 | 1,082 | 18,900 |
| 2022/05/17 | 1,083 | 1,088 | 1,072 | 1,079 | 20,400 |
| 2022/05/16 | 1,100 | 1,100 | 1,080 | 1,082 | 11,200 |
| 2022/05/13 | 1,095 | 1,102 | 1,080 | 1,101 | 20,300 |
| 2022/05/12 | 1,089 | 1,098 | 1,080 | 1,084 | 14,100 |
| 2022/05/11 | 1,109 | 1,109 | 1,093 | 1,101 | 21,300 |
| 2022/05/10 | 1,109 | 1,109 | 1,081 | 1,104 | 27,100 |
| 2022/05/09 | 1,106 | 1,115 | 1,102 | 1,104 | 22,200 |
| 2022/05/06 | 1,105 | 1,117 | 1,099 | 1,115 | 42,900 |
| 2022/05/02 | 1,115 | 1,115 | 1,082 | 1,095 | 58,200 |
| 2022/04/28 | 1,101 | 1,115 | 1,099 | 1,115 | 66,900 |
| 2022/04/27 | 1,096 | 1,101 | 1,056 | 1,101 | 222,600 |
| 2022/04/26 | 1,110 | 1,116 | 1,091 | 1,098 | 214,900 |
| 2022/04/25 | 1,120 | 1,131 | 1,115 | 1,115 | 110,800 |
| 2022/04/22 | 1,135 | 1,135 | 1,127 | 1,131 | 144,400 |
| 2022/04/21 | 1,153 | 1,153 | 1,136 | 1,142 | 61,500 |
| 2022/04/20 | 1,151 | 1,168 | 1,145 | 1,152 | 36,000 |
| 2022/04/19 | 1,150 | 1,157 | 1,142 | 1,150 | 33,700 |
| 2022/04/18 | 1,145 | 1,145 | 1,133 | 1,143 | 41,400 |
| 2022/04/15 | 1,146 | 1,148 | 1,135 | 1,148 | 78,700 |
| 2022/04/14 | 1,127 | 1,215 | 1,125 | 1,157 | 85,000 |
| 2022/04/13 | 1,133 | 1,140 | 1,112 | 1,121 | 64,500 |
| 2022/04/12 | 1,146 | 1,152 | 1,128 | 1,128 | 45,800 |
| 2022/04/11 | 1,173 | 1,178 | 1,139 | 1,152 | 67,400 |
| 2022/04/08 | 1,190 | 1,195 | 1,160 | 1,162 | 74,100 |
| 2022/04/07 | 1,186 | 1,207 | 1,180 | 1,189 | 54,600 |
| 2022/04/06 | 1,220 | 1,220 | 1,209 | 1,209 | 35,400 |
| 2022/04/05 | 1,232 | 1,234 | 1,219 | 1,220 | 35,700 |
| 2022/04/04 | 1,242 | 1,252 | 1,219 | 1,230 | 47,900 |
| 2022/04/01 | 1,225 | 1,235 | 1,213 | 1,235 | 45,600 |
| 2022/03/31 | 1,240 | 1,247 | 1,227 | 1,237 | 30,600 |
| 2022/03/30 | 1,229 | 1,246 | 1,225 | 1,246 | 43,700 |
| 2022/03/29 | 1,217 | 1,223 | 1,202 | 1,223 | 24,900 |
| 2022/03/28 | 1,190 | 1,217 | 1,190 | 1,217 | 19,700 |
| 2022/03/25 | 1,185 | 1,194 | 1,175 | 1,189 | 18,400 |
| 2022/03/24 | 1,175 | 1,181 | 1,166 | 1,179 | 20,300 |
| 2022/03/23 | 1,167 | 1,177 | 1,157 | 1,175 | 23,700 |
| 2022/03/22 | 1,181 | 1,181 | 1,128 | 1,158 | 29,200 |
| 2022/03/18 | 1,140 | 1,174 | 1,132 | 1,167 | 26,900 |
| 2022/03/17 | 1,126 | 1,152 | 1,124 | 1,152 | 19,700 |
| 2022/03/16 | 1,141 | 1,141 | 1,117 | 1,121 | 18,400 |
| 2022/03/15 | 1,089 | 1,136 | 1,089 | 1,133 | 17,300 |
| 2022/03/14 | 1,080 | 1,085 | 1,075 | 1,080 | 12,100 |
| 2022/03/11 | 1,084 | 1,105 | 1,077 | 1,078 | 21,800 |
| 2022/03/10 | 1,085 | 1,112 | 1,085 | 1,108 | 23,500 |
| 2022/03/09 | 1,100 | 1,106 | 1,054 | 1,055 | 23,500 |
| 2022/03/08 | 1,145 | 1,148 | 1,091 | 1,099 | 20,900 |
| 2022/03/07 | 1,200 | 1,200 | 1,144 | 1,159 | 21,300 |
| 2022/03/04 | 1,200 | 1,212 | 1,191 | 1,206 | 18,800 |
| 2022/03/03 | 1,202 | 1,214 | 1,202 | 1,212 | 14,200 |
| 2022/03/02 | 1,209 | 1,209 | 1,190 | 1,194 | 12,500 |
| 2022/03/01 | 1,210 | 1,220 | 1,202 | 1,209 | 20,100 |
| 2022/02/28 | 1,190 | 1,208 | 1,181 | 1,207 | 19,600 |
| 2022/02/25 | 1,171 | 1,186 | 1,167 | 1,180 | 11,900 |
| 2022/02/24 | 1,171 | 1,182 | 1,162 | 1,182 | 13,900 |
| 2022/02/22 | 1,191 | 1,191 | 1,177 | 1,180 | 9,700 |
| 2022/02/21 | 1,185 | 1,197 | 1,179 | 1,197 | 11,700 |
| 2022/02/18 | 1,179 | 1,188 | 1,173 | 1,188 | 13,800 |
| 2022/02/17 | 1,168 | 1,180 | 1,165 | 1,180 | 11,500 |
| 2022/02/16 | 1,148 | 1,168 | 1,148 | 1,164 | 7,700 |
| 2022/02/15 | 1,160 | 1,161 | 1,137 | 1,142 | 25,800 |
| 2022/02/14 | 1,157 | 1,159 | 1,141 | 1,157 | 23,200 |
| 2022/02/10 | 1,154 | 1,157 | 1,148 | 1,157 | 13,600 |
| 2022/02/09 | 1,164 | 1,164 | 1,140 | 1,154 | 26,700 |
| 2022/02/08 | 1,171 | 1,174 | 1,152 | 1,154 | 22,600 |
| 2022/02/07 | 1,174 | 1,182 | 1,170 | 1,170 | 16,000 |
| 2022/02/04 | 1,174 | 1,186 | 1,167 | 1,182 | 9,000 |
| 2022/02/03 | 1,181 | 1,186 | 1,173 | 1,173 | 10,500 |
| 2022/02/02 | 1,184 | 1,190 | 1,177 | 1,181 | 9,200 |
| 2022/02/01 | 1,177 | 1,184 | 1,173 | 1,173 | 5,600 |
| 2022/01/31 | 1,145 | 1,177 | 1,145 | 1,177 | 16,100 |
| 2022/01/28 | 1,166 | 1,166 | 1,128 | 1,144 | 35,500 |
| 2022/01/27 | 1,171 | 1,180 | 1,135 | 1,143 | 16,700 |
| 2022/01/26 | 1,172 | 1,178 | 1,157 | 1,163 | 10,400 |
| 2022/01/25 | 1,190 | 1,190 | 1,171 | 1,172 | 10,900 |
| 2022/01/24 | 1,146 | 1,197 | 1,145 | 1,197 | 20,400 |
| 2022/01/21 | 1,138 | 1,153 | 1,135 | 1,151 | 11,000 |
| 2022/01/20 | 1,175 | 1,175 | 1,138 | 1,138 | 23,400 |
| 2022/01/19 | 1,197 | 1,203 | 1,166 | 1,166 | 14,200 |
| 2022/01/18 | 1,225 | 1,225 | 1,198 | 1,203 | 10,600 |
| 2022/01/17 | 1,208 | 1,209 | 1,199 | 1,205 | 4,400 |
| 2022/01/14 | 1,218 | 1,218 | 1,200 | 1,202 | 8,700 |
| 2022/01/13 | 1,215 | 1,223 | 1,214 | 1,218 | 10,500 |
| 2022/01/12 | 1,200 | 1,220 | 1,200 | 1,217 | 8,600 |
| 2022/01/11 | 1,201 | 1,210 | 1,195 | 1,200 | 10,300 |
| 2022/01/07 | 1,203 | 1,210 | 1,198 | 1,201 | 11,300 |
| 2022/01/06 | 1,231 | 1,231 | 1,203 | 1,203 | 10,800 |
| 2022/01/05 | 1,222 | 1,231 | 1,216 | 1,231 | 9,900 |
| 2022/01/04 | 1,209 | 1,222 | 1,208 | 1,222 | 7,800 |