3454 ファーストブラザーズ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,530 | 1,545 | 1,504 | 1,510 | 102,100 | 755 |
| 2015-12-29 | 1,415 | 1,492 | 1,409 | 1,489 | 59,400 | 744.50 |
| 2015-12-28 | 1,360 | 1,435 | 1,345 | 1,428 | 29,800 | 714 |
| 2015-12-25 | 1,372 | 1,379 | 1,320 | 1,343 | 187,600 | 671.50 |
| 2015-12-24 | 1,420 | 1,436 | 1,367 | 1,380 | 130,100 | 690 |
| 2015-12-22 | 1,440 | 1,446 | 1,421 | 1,422 | 28,100 | 711 |
| 2015-12-21 | 1,475 | 1,475 | 1,421 | 1,448 | 71,400 | 724 |
| 2015-12-18 | 1,474 | 1,550 | 1,463 | 1,489 | 118,500 | 744.50 |
| 2015-12-17 | 1,440 | 1,464 | 1,428 | 1,463 | 45,400 | 731.50 |
| 2015-12-16 | 1,428 | 1,444 | 1,408 | 1,418 | 30,000 | 709 |
| 2015-12-15 | 1,459 | 1,475 | 1,387 | 1,396 | 106,400 | 698 |
| 2015-12-14 | 1,465 | 1,479 | 1,437 | 1,466 | 115,600 | 733 |
| 2015-12-11 | 1,507 | 1,560 | 1,507 | 1,545 | 48,700 | 772.50 |
| 2015-12-10 | 1,528 | 1,558 | 1,496 | 1,503 | 89,500 | 751.50 |
| 2015-12-09 | 1,580 | 1,594 | 1,556 | 1,568 | 45,600 | 784 |
| 2015-12-08 | 1,642 | 1,679 | 1,574 | 1,600 | 81,200 | 800 |
| 2015-12-07 | 1,597 | 1,661 | 1,581 | 1,640 | 102,000 | 820 |
| 2015-12-04 | 1,560 | 1,610 | 1,552 | 1,557 | 98,800 | 778.50 |
| 2015-12-03 | 1,680 | 1,695 | 1,578 | 1,598 | 234,200 | 799 |
| 2015-12-02 | 1,551 | 1,659 | 1,551 | 1,640 | 291,800 | 820 |
| 2015-12-01 | 1,471 | 1,528 | 1,471 | 1,528 | 83,500 | 764 |
| 2015-11-30 | 1,500 | 1,500 | 1,466 | 1,471 | 33,100 | 735.50 |
| 2015-11-27 | 1,475 | 1,518 | 1,456 | 1,473 | 62,800 | 736.50 |
| 2015-11-26 | 1,411 | 1,475 | 1,411 | 1,468 | 68,600 | 734 |
| 2015-11-25 | 1,416 | 1,421 | 1,400 | 1,408 | 29,400 | 704 |
| 2015-11-24 | 1,420 | 1,424 | 1,384 | 1,418 | 66,300 | 709 |
| 2015-11-20 | 1,431 | 1,453 | 1,403 | 1,428 | 35,200 | 714 |
| 2015-11-19 | 1,442 | 1,460 | 1,422 | 1,437 | 46,300 | 718.50 |
| 2015-11-18 | 1,419 | 1,475 | 1,415 | 1,430 | 42,100 | 715 |
| 2015-11-17 | 1,400 | 1,430 | 1,395 | 1,408 | 39,900 | 704 |
| 2015-11-16 | 1,381 | 1,397 | 1,362 | 1,376 | 44,000 | 688 |
| 2015-11-13 | 1,431 | 1,442 | 1,428 | 1,431 | 36,800 | 715.50 |
| 2015-11-12 | 1,442 | 1,455 | 1,424 | 1,442 | 24,300 | 721 |
| 2015-11-11 | 1,420 | 1,464 | 1,420 | 1,440 | 37,100 | 720 |
| 2015-11-10 | 1,400 | 1,410 | 1,385 | 1,410 | 30,800 | 705 |
| 2015-11-09 | 1,381 | 1,422 | 1,379 | 1,400 | 45,000 | 700 |
| 2015-11-06 | 1,356 | 1,392 | 1,355 | 1,377 | 31,300 | 688.50 |
| 2015-11-05 | 1,322 | 1,404 | 1,303 | 1,351 | 62,700 | 675.50 |
| 2015-11-04 | 1,398 | 1,398 | 1,310 | 1,322 | 86,700 | 661 |
| 2015-11-02 | 1,401 | 1,401 | 1,360 | 1,370 | 43,200 | 685 |
| 2015-10-30 | 1,420 | 1,427 | 1,380 | 1,405 | 59,000 | 702.50 |
| 2015-10-29 | 1,449 | 1,449 | 1,408 | 1,424 | 41,000 | 712 |
| 2015-10-28 | 1,444 | 1,455 | 1,432 | 1,435 | 28,700 | 717.50 |
| 2015-10-27 | 1,467 | 1,485 | 1,444 | 1,444 | 41,800 | 722 |
| 2015-10-26 | 1,490 | 1,515 | 1,464 | 1,471 | 80,200 | 735.50 |
| 2015-10-23 | 1,460 | 1,482 | 1,432 | 1,444 | 62,400 | 722 |
| 2015-10-22 | 1,455 | 1,463 | 1,425 | 1,430 | 40,500 | 715 |
| 2015-10-21 | 1,419 | 1,462 | 1,416 | 1,455 | 50,800 | 727.50 |
| 2015-10-20 | 1,510 | 1,520 | 1,416 | 1,428 | 150,200 | 714 |
| 2015-10-19 | 1,532 | 1,559 | 1,500 | 1,503 | 44,700 | 751.50 |
| 2015-10-16 | 1,535 | 1,595 | 1,520 | 1,535 | 96,700 | 767.50 |
| 2015-10-15 | 1,510 | 1,546 | 1,495 | 1,503 | 132,900 | 751.50 |
| 2015-10-14 | 1,584 | 1,588 | 1,511 | 1,531 | 154,400 | 765.50 |
| 2015-10-13 | 1,652 | 1,739 | 1,593 | 1,600 | 581,100 | 800 |
| 2015-10-09 | 1,589 | 1,619 | 1,566 | 1,572 | 128,600 | 786 |
| 2015-10-08 | 1,631 | 1,690 | 1,580 | 1,599 | 165,600 | 799.50 |
| 2015-10-07 | 1,550 | 1,600 | 1,525 | 1,600 | 76,900 | 800 |
| 2015-10-06 | 1,600 | 1,616 | 1,525 | 1,550 | 182,600 | 775 |
| 2015-10-05 | 1,524 | 1,620 | 1,511 | 1,580 | 163,900 | 790 |
| 2015-10-02 | 1,454 | 1,515 | 1,454 | 1,494 | 75,100 | 747 |
| 2015-10-01 | 1,433 | 1,494 | 1,412 | 1,482 | 77,100 | 741 |
| 2015-09-30 | 1,393 | 1,468 | 1,373 | 1,425 | 80,300 | 712.50 |
| 2015-09-29 | 1,425 | 1,449 | 1,362 | 1,393 | 101,200 | 696.50 |
| 2015-09-28 | 1,395 | 1,505 | 1,375 | 1,485 | 125,900 | 742.50 |
| 2015-09-25 | 1,365 | 1,389 | 1,330 | 1,388 | 84,600 | 694 |
| 2015-09-24 | 1,377 | 1,402 | 1,355 | 1,384 | 55,100 | 692 |
| 2015-09-18 | 1,385 | 1,414 | 1,377 | 1,407 | 59,600 | 703.50 |
| 2015-09-17 | 1,367 | 1,420 | 1,361 | 1,402 | 65,500 | 701 |
| 2015-09-16 | 1,380 | 1,389 | 1,332 | 1,347 | 59,600 | 673.50 |
| 2015-09-15 | 1,392 | 1,414 | 1,350 | 1,357 | 98,700 | 678.50 |
| 2015-09-14 | 1,484 | 1,487 | 1,367 | 1,385 | 204,300 | 692.50 |
| 2015-09-11 | 1,422 | 1,526 | 1,420 | 1,500 | 84,100 | 750 |
| 2015-09-10 | 1,387 | 1,445 | 1,384 | 1,436 | 96,800 | 718 |
| 2015-09-09 | 1,425 | 1,483 | 1,395 | 1,477 | 113,500 | 738.50 |
| 2015-09-08 | 1,360 | 1,400 | 1,303 | 1,346 | 81,200 | 673 |
| 2015-09-07 | 1,320 | 1,382 | 1,270 | 1,351 | 157,300 | 675.50 |
| 2015-09-04 | 1,451 | 1,451 | 1,282 | 1,344 | 319,300 | 672 |
| 2015-09-03 | 1,480 | 1,505 | 1,421 | 1,424 | 162,800 | 712 |
| 2015-09-02 | 1,410 | 1,515 | 1,375 | 1,428 | 296,700 | 714 |
| 2015-09-01 | 1,616 | 1,630 | 1,453 | 1,470 | 300,000 | 735 |
| 2015-08-31 | 1,630 | 1,700 | 1,594 | 1,645 | 316,800 | 822.50 |
| 2015-08-28 | 1,552 | 1,719 | 1,500 | 1,631 | 723,400 | 815.50 |
| 2015-08-27 | 1,600 | 1,650 | 1,460 | 1,518 | 556,200 | 759 |
| 2015-08-26 | 1,421 | 1,580 | 1,417 | 1,570 | 459,200 | 785 |
| 2015-08-25 | 1,390 | 1,695 | 1,324 | 1,451 | 619,000 | 725.50 |
| 2015-08-24 | 2,005 | 2,103 | 1,705 | 1,720 | 222,800 | 860 |
| 2015-08-21 | 2,160 | 2,264 | 2,160 | 2,205 | 39,000 | 1,102.50 |
| 2015-08-20 | 2,281 | 2,309 | 2,275 | 2,284 | 18,200 | 1,142 |
| 2015-08-19 | 2,354 | 2,389 | 2,300 | 2,325 | 27,600 | 1,162.50 |
| 2015-08-18 | 2,322 | 2,395 | 2,281 | 2,391 | 33,300 | 1,195.50 |
| 2015-08-17 | 2,300 | 2,315 | 2,261 | 2,289 | 20,500 | 1,144.50 |
| 2015-08-14 | 2,216 | 2,253 | 2,166 | 2,250 | 21,400 | 1,125 |
| 2015-08-13 | 2,218 | 2,254 | 2,161 | 2,213 | 54,600 | 1,106.50 |
| 2015-08-12 | 2,312 | 2,315 | 2,250 | 2,260 | 59,200 | 1,130 |
| 2015-08-11 | 2,326 | 2,378 | 2,318 | 2,335 | 21,400 | 1,167.50 |
| 2015-08-10 | 2,341 | 2,377 | 2,326 | 2,332 | 21,400 | 1,166 |
| 2015-08-07 | 2,390 | 2,398 | 2,354 | 2,384 | 31,600 | 1,192 |
| 2015-08-06 | 2,410 | 2,435 | 2,376 | 2,378 | 37,100 | 1,189 |
| 2015-08-05 | 2,408 | 2,445 | 2,382 | 2,426 | 25,500 | 1,213 |
| 2015-08-04 | 2,410 | 2,422 | 2,370 | 2,375 | 27,800 | 1,187.50 |
| 2015-08-03 | 2,411 | 2,468 | 2,411 | 2,420 | 14,600 | 1,210 |
| 2015-07-31 | 2,420 | 2,454 | 2,400 | 2,428 | 21,000 | 1,214 |
| 2015-07-30 | 2,497 | 2,497 | 2,402 | 2,404 | 40,400 | 1,202 |
| 2015-07-29 | 2,545 | 2,545 | 2,460 | 2,460 | 35,400 | 1,230 |
| 2015-07-28 | 2,450 | 2,554 | 2,450 | 2,546 | 29,500 | 1,273 |
| 2015-07-27 | 2,470 | 2,505 | 2,440 | 2,505 | 37,200 | 1,252.50 |
| 2015-07-24 | 2,460 | 2,513 | 2,450 | 2,460 | 44,500 | 1,230 |
| 2015-07-23 | 2,533 | 2,533 | 2,475 | 2,503 | 40,800 | 1,251.50 |
| 2015-07-22 | 2,590 | 2,590 | 2,520 | 2,522 | 30,200 | 1,261 |
| 2015-07-21 | 2,545 | 2,629 | 2,545 | 2,596 | 50,100 | 1,298 |
| 2015-07-17 | 2,570 | 2,570 | 2,510 | 2,518 | 58,100 | 1,259 |
| 2015-07-16 | 2,550 | 2,570 | 2,525 | 2,554 | 91,300 | 1,277 |
| 2015-07-15 | 2,460 | 2,522 | 2,421 | 2,480 | 109,400 | 1,240 |
| 2015-07-14 | 2,368 | 2,414 | 2,357 | 2,377 | 91,800 | 1,188.50 |
| 2015-07-13 | 2,410 | 2,428 | 2,312 | 2,349 | 155,800 | 1,174.50 |
| 2015-07-10 | 2,639 | 2,641 | 2,349 | 2,355 | 502,700 | 1,177.50 |
| 2015-07-09 | 2,626 | 2,850 | 2,511 | 2,839 | 217,400 | 1,419.50 |
| 2015-07-08 | 2,900 | 2,901 | 2,690 | 2,744 | 159,200 | 1,372 |
| 2015-07-07 | 2,870 | 2,980 | 2,860 | 2,941 | 87,600 | 1,470.50 |
| 2015-07-06 | 2,844 | 2,915 | 2,779 | 2,820 | 84,200 | 1,410 |
| 2015-07-03 | 2,940 | 2,940 | 2,819 | 2,882 | 84,100 | 1,441 |
| 2015-07-02 | 2,982 | 3,135 | 2,905 | 2,911 | 146,700 | 1,455.50 |
| 2015-07-01 | 2,820 | 3,020 | 2,820 | 3,020 | 119,200 | 1,510 |
| 2015-06-30 | 2,736 | 2,817 | 2,728 | 2,797 | 69,100 | 1,398.50 |
| 2015-06-29 | 2,760 | 2,874 | 2,710 | 2,735 | 133,000 | 1,367.50 |
| 2015-06-26 | 2,880 | 2,988 | 2,850 | 2,960 | 49,500 | 1,480 |
| 2015-06-25 | 2,945 | 2,960 | 2,860 | 2,910 | 64,300 | 1,455 |
| 2015-06-24 | 3,020 | 3,055 | 2,913 | 2,995 | 135,700 | 1,497.50 |
| 2015-06-23 | 2,900 | 3,000 | 2,815 | 2,989 | 144,800 | 1,494.50 |
| 2015-06-22 | 2,730 | 2,880 | 2,720 | 2,880 | 104,000 | 1,440 |
| 2015-06-19 | 2,620 | 2,735 | 2,591 | 2,720 | 60,300 | 1,360 |
| 2015-06-18 | 2,680 | 2,689 | 2,576 | 2,576 | 123,000 | 1,288 |
| 2015-06-17 | 2,701 | 2,720 | 2,668 | 2,675 | 62,700 | 1,337.50 |
| 2015-06-16 | 2,700 | 2,727 | 2,676 | 2,701 | 51,500 | 1,350.50 |
| 2015-06-15 | 2,700 | 2,735 | 2,690 | 2,708 | 31,600 | 1,354 |
| 2015-06-12 | 2,720 | 2,750 | 2,675 | 2,750 | 52,700 | 1,375 |
| 2015-06-11 | 2,775 | 2,777 | 2,675 | 2,690 | 92,500 | 1,345 |
| 2015-06-10 | 2,730 | 2,809 | 2,724 | 2,728 | 64,000 | 1,364 |
| 2015-06-09 | 2,718 | 2,810 | 2,694 | 2,727 | 58,800 | 1,363.50 |
| 2015-06-08 | 2,821 | 2,856 | 2,714 | 2,768 | 76,700 | 1,384 |
| 2015-06-05 | 2,890 | 3,050 | 2,813 | 2,850 | 159,600 | 1,425 |
| 2015-06-04 | 2,805 | 2,929 | 2,682 | 2,890 | 156,400 | 1,445 |
| 2015-06-03 | 2,901 | 3,015 | 2,805 | 2,834 | 205,400 | 1,417 |
| 2015-06-02 | 2,900 | 2,951 | 2,814 | 2,940 | 207,000 | 1,470 |
| 2015-06-01 | 2,645 | 2,855 | 2,640 | 2,844 | 304,500 | 1,422 |
| 2015-05-29 | 2,579 | 2,639 | 2,546 | 2,580 | 122,700 | 1,290 |
| 2015-05-28 | 2,699 | 2,770 | 2,560 | 2,587 | 345,300 | 1,293.50 |
| 2015-05-27 | 2,344 | 2,440 | 2,333 | 2,407 | 89,300 | 1,203.50 |
| 2015-05-26 | 2,350 | 2,355 | 2,302 | 2,325 | 40,800 | 1,162.50 |
| 2015-05-25 | 2,302 | 2,394 | 2,302 | 2,373 | 64,000 | 1,186.50 |
| 2015-05-22 | 2,367 | 2,375 | 2,300 | 2,315 | 91,000 | 1,157.50 |
| 2015-05-21 | 2,458 | 2,459 | 2,367 | 2,372 | 72,800 | 1,186 |
| 2015-05-20 | 2,400 | 2,505 | 2,368 | 2,439 | 105,200 | 1,219.50 |
| 2015-05-19 | 2,440 | 2,440 | 2,367 | 2,390 | 33,200 | 1,195 |
| 2015-05-18 | 2,371 | 2,460 | 2,367 | 2,421 | 35,500 | 1,210.50 |
| 2015-05-15 | 2,380 | 2,422 | 2,370 | 2,390 | 33,500 | 1,195 |
| 2015-05-14 | 2,398 | 2,399 | 2,340 | 2,350 | 66,100 | 1,175 |
| 2015-05-13 | 2,370 | 2,422 | 2,370 | 2,398 | 29,900 | 1,199 |
| 2015-05-12 | 2,430 | 2,440 | 2,385 | 2,420 | 23,500 | 1,210 |
| 2015-05-11 | 2,426 | 2,497 | 2,413 | 2,441 | 50,700 | 1,220.50 |
| 2015-05-08 | 2,380 | 2,384 | 2,330 | 2,370 | 51,500 | 1,185 |
| 2015-05-07 | 2,444 | 2,444 | 2,370 | 2,400 | 65,300 | 1,200 |
| 2015-05-01 | 2,519 | 2,520 | 2,436 | 2,444 | 84,700 | 1,222 |
| 2015-04-30 | 2,501 | 2,571 | 2,445 | 2,530 | 98,900 | 1,265 |
| 2015-04-28 | 2,510 | 2,550 | 2,490 | 2,501 | 57,800 | 1,250.50 |
| 2015-04-27 | 2,622 | 2,631 | 2,480 | 2,510 | 108,400 | 1,255 |
| 2015-04-24 | 2,636 | 2,674 | 2,586 | 2,622 | 47,900 | 1,311 |
| 2015-04-23 | 2,799 | 2,840 | 2,630 | 2,640 | 111,100 | 1,320 |
| 2015-04-22 | 2,690 | 2,781 | 2,644 | 2,750 | 107,700 | 1,375 |
| 2015-04-21 | 2,603 | 2,717 | 2,585 | 2,661 | 97,800 | 1,330.50 |
| 2015-04-20 | 2,709 | 2,770 | 2,531 | 2,577 | 336,600 | 1,288.50 |
| 2015-04-17 | 2,909 | 2,978 | 2,671 | 2,708 | 407,100 | 1,354 |
| 2015-04-16 | 2,780 | 3,035 | 2,740 | 2,959 | 433,400 | 1,479.50 |
| 2015-04-15 | 2,900 | 2,984 | 2,751 | 2,810 | 374,200 | 1,405 |
| 2015-04-14 | 2,890 | 3,265 | 2,815 | 3,000 | 684,400 | 1,500 |
| 2015-04-13 | 2,940 | 3,130 | 2,802 | 2,840 | 731,500 | 1,420 |
| 2015-04-10 | 2,533 | 2,866 | 2,412 | 2,849 | 1,479,900 | 1,424.50 |
| 2015-04-09 | 2,640 | 2,640 | 2,380 | 2,390 | 1,478,900 | 1,195 |
| 2015-04-08 | 2,056 | 2,150 | 2,004 | 2,140 | 97,800 | 1,070 |
| 2015-04-07 | 2,149 | 2,164 | 2,005 | 2,076 | 123,100 | 1,038 |
| 2015-04-06 | 2,110 | 2,130 | 2,052 | 2,125 | 138,600 | 1,062.50 |
| 2015-04-03 | 1,999 | 2,090 | 1,981 | 2,090 | 123,200 | 1,045 |
| 2015-04-02 | 1,980 | 2,033 | 1,947 | 1,995 | 82,200 | 997.50 |
| 2015-04-01 | 1,880 | 1,968 | 1,869 | 1,966 | 82,400 | 983 |
| 2015-03-31 | 1,865 | 1,885 | 1,851 | 1,880 | 24,200 | 940 |
| 2015-03-30 | 1,865 | 1,887 | 1,830 | 1,866 | 21,100 | 933 |
| 2015-03-27 | 1,881 | 1,898 | 1,865 | 1,865 | 20,700 | 932.50 |
| 2015-03-26 | 1,916 | 1,916 | 1,880 | 1,898 | 16,300 | 949 |
| 2015-03-25 | 1,881 | 1,920 | 1,871 | 1,917 | 29,000 | 958.50 |
| 2015-03-24 | 1,900 | 1,913 | 1,875 | 1,876 | 33,100 | 938 |
| 2015-03-23 | 1,928 | 1,939 | 1,902 | 1,922 | 21,200 | 961 |
| 2015-03-20 | 1,899 | 1,928 | 1,865 | 1,928 | 20,000 | 964 |
| 2015-03-19 | 1,865 | 1,900 | 1,864 | 1,896 | 24,900 | 948 |
| 2015-03-18 | 1,900 | 1,904 | 1,862 | 1,877 | 26,700 | 938.50 |
| 2015-03-17 | 1,875 | 1,917 | 1,872 | 1,900 | 37,100 | 950 |
| 2015-03-16 | 1,888 | 1,937 | 1,878 | 1,898 | 48,200 | 949 |
| 2015-03-13 | 1,900 | 1,910 | 1,867 | 1,888 | 44,600 | 944 |
| 2015-03-12 | 1,850 | 1,913 | 1,835 | 1,886 | 98,400 | 943 |
| 2015-03-11 | 1,760 | 1,840 | 1,751 | 1,820 | 52,800 | 910 |
| 2015-03-10 | 1,900 | 1,900 | 1,787 | 1,800 | 223,300 | 900 |
| 2015-03-09 | 1,905 | 1,945 | 1,890 | 1,901 | 65,200 | 950.50 |
| 2015-03-06 | 1,916 | 1,958 | 1,907 | 1,913 | 73,200 | 956.50 |
| 2015-03-05 | 2,029 | 2,047 | 1,933 | 1,934 | 164,800 | 967 |
| 2015-03-04 | 2,017 | 2,078 | 1,972 | 2,030 | 109,200 | 1,015 |
| 2015-03-03 | 2,026 | 2,095 | 1,980 | 2,032 | 134,900 | 1,016 |
| 2015-03-02 | 2,090 | 2,090 | 1,990 | 1,994 | 97,900 | 997 |
| 2015-02-27 | 2,121 | 2,141 | 1,989 | 2,057 | 394,000 | 1,028.50 |
| 2015-02-26 | 2,051 | 2,237 | 2,020 | 2,171 | 1,307,600 | 1,085.50 |
| 2015-02-25 | 1,960 | 1,988 | 1,918 | 1,975 | 100,800 | 987.50 |
| 2015-02-24 | 1,882 | 1,969 | 1,881 | 1,960 | 177,400 | 980 |
| 2015-02-23 | 1,892 | 1,925 | 1,876 | 1,891 | 312,200 | 945.50 |
| 2015-02-20 | 2,050 | 2,120 | 1,880 | 1,897 | 948,700 | 948.50 |
| 2015-02-19 | 1,940 | 2,176 | 1,871 | 2,040 | 2,014,600 | 1,020 |
| 2015-02-18 | 2,090 | 2,140 | 1,867 | 1,867 | 2,065,300 | 933.50 |
分割・併合履歴 ： [2017-08-29]1株→2株
