6037 (株)ファーストロジックの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,098	2,141	2,062	2,101	20,800	525.25
2016-12-29	2,126	2,126	2,077	2,109	11,600	527.25
2016-12-28	2,080	2,200	2,062	2,148	32,400	537
2016-12-27	2,107	2,133	2,080	2,105	32,400	526.25
2016-12-26	2,102	2,140	2,056	2,129	32,100	532.25
2016-12-22	2,123	2,169	2,055	2,087	55,900	521.75
2016-12-21	2,259	2,259	2,090	2,152	66,300	538
2016-12-20	2,242	2,292	2,242	2,263	40,500	565.75
2016-12-19	2,267	2,350	2,224	2,292	48,200	573
2016-12-16	2,345	2,534	2,200	2,267	192,500	566.75
2016-12-15	2,337	2,337	2,337	2,337	14,400	584.25
2016-12-14	1,929	1,950	1,903	1,937	13,700	484.25
2016-12-13	1,868	1,905	1,844	1,880	13,700	470
2016-12-12	1,895	1,903	1,838	1,878	18,500	469.50
2016-12-09	1,907	1,925	1,859	1,863	17,400	465.75
2016-12-08	1,919	1,976	1,888	1,925	19,000	481.25
2016-12-07	1,945	1,972	1,936	1,959	8,100	489.75
2016-12-06	2,019	2,019	1,900	1,945	23,400	486.25
2016-12-05	1,920	2,020	1,920	2,017	29,000	504.25
2016-12-02	1,870	1,915	1,864	1,906	16,000	476.50
2016-12-01	1,845	1,907	1,842	1,869	33,100	467.25
2016-11-30	1,826	1,846	1,819	1,842	11,600	460.50
2016-11-29	1,835	1,835	1,813	1,823	14,300	455.75
2016-11-28	1,807	1,830	1,806	1,825	9,500	456.25
2016-11-25	1,845	1,851	1,788	1,802	15,700	450.50
2016-11-24	1,780	1,847	1,756	1,832	26,400	458
2016-11-22	1,790	1,790	1,701	1,756	42,900	439
2016-11-21	1,831	1,848	1,785	1,790	17,900	447.50
2016-11-18	1,803	1,859	1,803	1,822	12,700	455.50
2016-11-17	1,837	1,837	1,759	1,801	21,700	450.25
2016-11-16	1,799	1,930	1,799	1,861	23,600	465.25
2016-11-15	1,770	1,788	1,740	1,788	6,900	447
2016-11-14	1,668	1,800	1,668	1,766	24,700	441.50
2016-11-11	1,734	1,747	1,670	1,674	11,300	418.50
2016-11-10	1,675	1,740	1,675	1,717	14,200	429.25
2016-11-09	1,681	1,707	1,578	1,623	56,300	405.75
2016-11-08	1,683	1,699	1,680	1,685	6,000	421.25
2016-11-07	1,693	1,695	1,668	1,683	10,600	420.75
2016-11-04	1,689	1,706	1,653	1,659	62,700	414.75
2016-11-02	1,699	1,700	1,669	1,680	26,800	420
2016-11-01	1,671	1,709	1,670	1,676	41,000	419
2016-10-31	1,700	1,759	1,685	1,697	32,400	424.25
2016-10-28	1,675	1,699	1,666	1,676	23,200	419
2016-10-27	1,722	1,741	1,668	1,684	57,100	421
2016-10-26	1,748	1,785	1,685	1,709	60,900	427.25
2016-10-25	1,696	1,700	1,670	1,697	60,600	424.25
2016-10-24	1,700	1,700	1,630	1,664	84,900	416
2016-10-21	1,550	1,578	1,550	1,552	17,500	388
2016-10-20	1,537	1,555	1,537	1,545	10,200	386.25
2016-10-19	1,555	1,563	1,530	1,537	45,700	384.25
2016-10-18	1,552	1,570	1,541	1,555	39,400	388.75
2016-10-17	1,573	1,574	1,542	1,552	24,000	388
2016-10-14	1,550	1,575	1,550	1,572	18,600	393
2016-10-13	1,560	1,567	1,550	1,560	29,600	390
2016-10-12	1,560	1,568	1,550	1,552	31,200	388
2016-10-11	1,563	1,563	1,541	1,555	11,500	388.75
2016-10-07	1,546	1,555	1,535	1,548	19,200	387
2016-10-06	1,532	1,564	1,530	1,546	34,200	386.50
2016-10-05	1,520	1,539	1,520	1,532	10,200	383
2016-10-04	1,560	1,578	1,514	1,520	38,900	380
2016-10-03	1,580	1,592	1,569	1,572	13,700	393
2016-09-30	1,580	1,584	1,561	1,580	12,500	395
2016-09-29	1,581	1,586	1,562	1,580	9,100	395
2016-09-28	1,575	1,585	1,537	1,580	12,800	395
2016-09-27	1,589	1,589	1,510	1,555	26,700	388.75
2016-09-26	1,589	1,597	1,570	1,579	11,500	394.75
2016-09-23	1,570	1,591	1,570	1,581	17,000	395.25
2016-09-21	1,529	1,567	1,521	1,562	20,200	390.50
2016-09-20	1,580	1,588	1,547	1,549	24,600	387.25
2016-09-16	1,580	1,590	1,570	1,581	22,700	395.25
2016-09-15	1,585	1,660	1,558	1,580	139,100	395
2016-09-14	1,787	1,884	1,774	1,864	30,000	466
2016-09-13	1,762	1,788	1,762	1,781	11,600	445.25
2016-09-12	1,751	1,764	1,730	1,756	7,600	439
2016-09-09	1,780	1,780	1,748	1,753	13,000	438.25
2016-09-08	1,750	1,800	1,746	1,757	16,400	439.25
2016-09-07	1,713	1,743	1,713	1,719	10,000	429.75
2016-09-06	1,748	1,765	1,715	1,729	10,200	432.25
2016-09-05	1,740	1,785	1,700	1,718	10,500	429.50
2016-09-02	1,766	1,770	1,635	1,712	19,900	428
2016-09-01	1,767	1,780	1,762	1,766	8,500	441.50
2016-08-31	1,755	1,775	1,755	1,762	5,600	440.50
2016-08-30	1,795	1,795	1,750	1,760	7,000	440
2016-08-29	1,811	1,816	1,783	1,793	7,100	448.25
2016-08-26	1,820	1,820	1,781	1,807	4,500	451.75
2016-08-25	1,837	1,837	1,799	1,811	3,100	452.75
2016-08-24	1,790	1,802	1,780	1,802	2,900	450.50
2016-08-23	1,836	1,839	1,780	1,788	10,300	447
2016-08-22	1,825	1,849	1,785	1,798	9,000	449.50
2016-08-19	1,785	1,800	1,771	1,786	5,100	446.50
2016-08-18	1,816	1,816	1,785	1,785	5,400	446.25
2016-08-17	1,825	1,825	1,790	1,816	7,900	454
2016-08-16	1,820	1,850	1,820	1,835	6,100	458.75
2016-08-15	1,820	1,834	1,807	1,815	2,700	453.75
2016-08-12	1,828	1,850	1,800	1,820	9,200	455
2016-08-10	1,850	1,850	1,821	1,828	4,000	457
2016-08-09	1,800	1,835	1,797	1,831	7,500	457.75
2016-08-08	1,843	1,843	1,791	1,805	4,500	451.25
2016-08-05	1,812	1,853	1,793	1,803	13,800	450.75
2016-08-04	1,793	1,793	1,768	1,784	4,400	446
2016-08-03	1,783	1,783	1,720	1,753	9,500	438.25
2016-08-02	1,797	1,797	1,775	1,783	5,400	445.75
2016-08-01	1,750	1,774	1,748	1,774	6,000	443.50
2016-07-29	1,750	1,778	1,705	1,774	19,300	443.50
2016-07-28	1,784	1,784	1,736	1,741	7,600	435.25
2016-07-27	1,741	1,800	1,721	1,786	6,400	446.50
2016-07-26	1,754	1,754	1,711	1,716	24,200	429
2016-07-25	1,766	1,806	1,751	1,755	24,400	438.75
2016-07-22	1,727	1,756	1,709	1,751	19,800	437.75
2016-07-21	1,808	1,808	1,729	1,749	26,500	437.25
2016-07-20	1,775	1,803	1,739	1,768	26,100	442
2016-07-19	1,720	1,765	1,700	1,737	29,200	434.25
2016-07-15	1,810	1,810	1,711	1,720	30,400	430
2016-07-14	1,799	1,855	1,797	1,801	16,000	450.25
2016-07-13	1,840	1,860	1,782	1,796	28,200	449
2016-07-12	1,800	1,874	1,800	1,828	24,300	457
2016-07-11	1,786	1,901	1,751	1,760	40,600	440
2016-07-08	1,813	1,821	1,746	1,746	20,500	436.50
2016-07-07	1,880	1,909	1,821	1,831	9,800	457.75
2016-07-06	1,907	1,907	1,850	1,880	25,200	470
2016-07-05	2,002	2,002	1,959	1,960	17,000	490
2016-07-04	1,969	2,012	1,960	2,012	19,900	503
2016-07-01	1,988	1,992	1,912	1,969	21,800	492.25
2016-06-30	1,887	1,927	1,869	1,873	20,700	468.25
2016-06-29	1,880	1,950	1,880	1,899	17,900	474.75
2016-06-28	1,837	1,893	1,775	1,880	18,100	470
2016-06-27	1,850	1,900	1,822	1,870	24,700	467.50
2016-06-24	2,077	2,077	1,675	1,875	73,300	468.75
2016-06-23	2,004	2,040	2,001	2,028	24,600	507
2016-06-22	2,013	2,028	2,001	2,007	29,100	501.75
2016-06-21	2,035	2,039	2,005	2,021	27,500	505.25
2016-06-20	2,081	2,081	2,011	2,041	70,700	510.25
2016-06-17	2,421	2,425	2,066	2,080	101,500	520
2016-06-16	2,600	2,600	2,408	2,421	28,700	605.25
2016-06-15	2,286	2,544	2,277	2,500	51,200	625
2016-06-14	2,301	2,308	2,245	2,263	15,300	565.75
2016-06-13	2,350	2,424	2,310	2,310	16,200	577.50
2016-06-10	2,500	2,500	2,367	2,408	11,300	602
2016-06-09	2,353	2,406	2,333	2,392	7,500	598
2016-06-08	2,378	2,395	2,336	2,353	10,800	588.25
2016-06-07	2,409	2,409	2,350	2,405	9,800	601.25
2016-06-06	2,320	2,422	2,318	2,334	9,300	583.50
2016-06-03	2,323	2,335	2,304	2,310	13,300	577.50
2016-06-02	2,404	2,404	2,322	2,342	8,100	585.50
2016-06-01	2,474	2,474	2,404	2,409	8,600	602.25
2016-05-31	2,497	2,497	2,385	2,453	10,800	613.25
2016-05-30	2,423	2,453	2,374	2,453	11,400	613.25
2016-05-27	2,400	2,400	2,350	2,373	5,000	593.25
2016-05-26	2,359	2,415	2,332	2,362	5,900	590.50
2016-05-25	2,410	2,420	2,381	2,383	6,900	595.75
2016-05-24	2,440	2,460	2,401	2,401	5,500	600.25
2016-05-23	2,535	2,535	2,406	2,424	14,500	606
2016-05-20	2,387	2,518	2,362	2,485	12,100	621.25
2016-05-19	2,349	2,455	2,319	2,397	19,500	599.25
2016-05-18	2,367	2,391	2,302	2,305	18,300	576.25
2016-05-17	2,428	2,501	2,299	2,385	25,900	596.25
2016-05-16	2,501	2,532	2,451	2,451	8,200	612.75
2016-05-13	2,572	2,572	2,476	2,503	5,700	625.75
2016-05-12	2,550	2,566	2,500	2,522	9,400	630.50
2016-05-11	2,562	2,580	2,534	2,574	7,100	643.50
2016-05-10	2,690	2,690	2,528	2,583	14,900	645.75
2016-05-09	2,644	2,708	2,565	2,660	9,000	665
2016-05-06	2,669	2,695	2,615	2,692	7,000	673
2016-05-02	2,575	2,744	2,563	2,669	6,200	667.25
2016-04-28	2,755	2,943	2,650	2,670	17,800	667.50
2016-04-27	2,810	2,817	2,700	2,760	18,700	690
2016-04-26	2,950	2,950	2,703	2,751	12,000	687.75
2016-04-25	2,898	2,898	2,841	2,865	12,000	716.25
2016-04-22	2,750	2,820	2,672	2,816	32,000	704
2016-04-21	2,650	2,735	2,650	2,726	15,700	681.50
2016-04-20	2,680	2,773	2,630	2,677	12,000	669.25
2016-04-19	2,680	2,734	2,600	2,706	24,800	676.50
2016-04-18	2,661	2,765	2,632	2,660	19,800	665
2016-04-15	2,769	2,832	2,718	2,802	16,100	700.50
2016-04-14	2,757	2,888	2,757	2,819	19,100	704.75
2016-04-13	2,865	2,882	2,750	2,766	22,500	691.50
2016-04-12	2,985	2,985	2,841	2,865	15,700	716.25
2016-04-11	2,979	2,985	2,871	2,985	14,500	746.25
2016-04-08	2,863	2,869	2,810	2,835	4,300	708.75
2016-04-07	2,808	2,860	2,782	2,813	9,500	703.25
2016-04-06	2,777	2,845	2,748	2,808	8,700	702
2016-04-05	2,949	2,974	2,825	2,827	10,300	706.75
2016-04-04	3,105	3,105	2,955	3,015	11,500	753.75
2016-04-01	2,982	3,035	2,950	3,035	49,400	758.75
2016-03-31	3,130	3,220	3,125	3,160	48,900	790
2016-03-30	3,090	3,170	3,070	3,130	96,500	782.50
2016-03-29	3,150	3,240	3,110	3,140	71,200	785
2016-03-28	3,165	3,180	3,035	3,120	39,600	780
2016-03-25	3,050	3,200	2,950	3,135	107,400	783.75
2016-03-24	2,650	3,045	2,600	3,045	160,800	761.25
2016-03-23	2,410	2,559	2,402	2,543	31,100	635.75
2016-03-22	2,513	2,519	2,350	2,350	63,100	587.50
2016-03-18	2,548	2,550	2,418	2,491	27,200	622.75
2016-03-17	2,731	2,731	2,577	2,600	19,800	650
2016-03-16	2,732	2,840	2,730	2,730	15,600	682.50
2016-03-15	2,880	2,880	2,754	2,780	23,800	695
2016-03-14	2,902	2,902	2,822	2,892	5,500	723
2016-03-11	2,825	2,851	2,783	2,802	10,100	700.50
2016-03-10	2,854	2,905	2,850	2,888	7,100	722
2016-03-09	2,878	2,969	2,820	2,883	5,700	720.75
2016-03-08	2,945	3,000	2,920	2,937	7,800	734.25
2016-03-07	3,020	3,020	2,939	2,995	9,700	748.75
2016-03-04	3,010	3,085	2,949	3,030	10,300	757.50
2016-03-03	3,050	3,095	2,967	3,010	13,400	752.50
2016-03-02	2,911	3,040	2,910	3,040	13,500	760
2016-03-01	2,900	2,949	2,850	2,911	10,100	727.75
2016-02-29	2,850	2,892	2,850	2,880	13,000	720
2016-02-26	2,838	2,850	2,788	2,798	5,800	699.50
2016-02-25	2,772	2,874	2,772	2,839	10,300	709.75
2016-02-24	2,742	2,812	2,732	2,794	10,800	698.50
2016-02-23	2,936	2,936	2,770	2,812	23,400	703
2016-02-22	2,803	2,877	2,803	2,869	20,300	717.25
2016-02-19	2,861	2,921	2,860	2,893	22,400	723.25
2016-02-18	2,930	2,992	2,855	2,961	53,300	740.25
2016-02-17	2,962	3,100	2,962	3,050	9,000	762.50
2016-02-16	2,899	3,020	2,898	3,020	5,800	755
2016-02-15	2,830	2,951	2,775	2,908	6,400	727
2016-02-12	2,800	2,814	2,654	2,655	10,900	663.75
2016-02-10	3,025	3,045	2,865	2,942	21,000	735.50
2016-02-09	3,020	3,090	3,020	3,025	10,700	756.25
2016-02-08	3,110	3,200	3,015	3,095	20,900	773.75
2016-02-05	3,150	3,170	3,115	3,115	53,200	778.75
2016-02-04	3,380	3,380	3,130	3,140	26,500	785
2016-02-03	3,440	3,440	3,220	3,310	15,500	827.50
2016-02-02	3,670	3,700	3,365	3,440	27,400	860
2016-02-01	3,750	3,850	3,600	3,710	42,400	927.50
2016-01-29	3,615	3,685	3,190	3,680	48,100	920
2016-01-28	3,190	3,490	3,175	3,420	64,300	855
2016-01-27	3,685	3,690	3,050	3,050	98,200	762.50
2016-01-26	3,705	3,800	3,570	3,615	24,000	903.75
2016-01-25	3,510	3,775	3,355	3,775	41,100	943.75
2016-01-22	3,385	3,585	3,305	3,495	33,900	873.75
2016-01-21	3,330	3,420	3,200	3,300	25,100	825
2016-01-20	3,100	3,690	3,100	3,390	73,500	847.50
2016-01-19	3,355	3,405	2,975	3,030	25,500	757.50
2016-01-18	3,320	3,580	3,275	3,405	26,100	851.25
2016-01-15	3,130	3,735	3,120	3,460	106,600	865
2016-01-14	2,840	3,190	2,500	3,135	84,900	783.75
2016-01-13	2,660	2,850	2,606	2,840	57,700	710
2016-01-12	2,600	2,630	2,500	2,595	34,300	648.75
2016-01-08	2,600	2,618	2,466	2,602	15,700	650.50
2016-01-07	2,590	2,590	2,410	2,550	13,800	637.50
2016-01-06	2,630	2,630	2,533	2,590	7,400	647.50
2016-01-05	2,541	2,663	2,532	2,630	16,200	657.50
2016-01-04	2,600	2,690	2,555	2,591	21,800	647.75

分割・併合履歴： [2023-07-28]1株→2株 [2017-12-27]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6037 (株)ファーストロジック の時系列データ [2016年度]

6037 (株)ファーストロジックの時系列データ [2016年度]