6037 (株)ファーストロジック の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 902 | 903 | 900 | 900 | 3,100 | 450 |
| 2022-12-29 | 900 | 901 | 896 | 901 | 3,300 | 450.50 |
| 2022-12-28 | 900 | 907 | 899 | 900 | 12,500 | 450 |
| 2022-12-27 | 900 | 908 | 900 | 900 | 3,000 | 450 |
| 2022-12-26 | 906 | 910 | 892 | 898 | 13,600 | 449 |
| 2022-12-23 | 904 | 917 | 898 | 906 | 6,600 | 453 |
| 2022-12-22 | 875 | 910 | 874 | 908 | 93,500 | 454 |
| 2022-12-21 | 854 | 879 | 854 | 874 | 9,500 | 437 |
| 2022-12-20 | 886 | 887 | 842 | 860 | 38,100 | 430 |
| 2022-12-19 | 886 | 892 | 885 | 886 | 7,700 | 443 |
| 2022-12-16 | 862 | 885 | 852 | 884 | 23,000 | 442 |
| 2022-12-15 | 859 | 868 | 832 | 862 | 40,600 | 431 |
| 2022-12-14 | 830 | 830 | 827 | 829 | 2,800 | 414.50 |
| 2022-12-13 | 829 | 829 | 818 | 823 | 2,200 | 411.50 |
| 2022-12-12 | 823 | 829 | 820 | 829 | 2,000 | 414.50 |
| 2022-12-09 | 809 | 830 | 809 | 821 | 4,200 | 410.50 |
| 2022-12-08 | 807 | 812 | 807 | 809 | 1,800 | 404.50 |
| 2022-12-07 | 806 | 810 | 804 | 807 | 3,600 | 403.50 |
| 2022-12-06 | 812 | 812 | 807 | 807 | 4,400 | 403.50 |
| 2022-12-05 | 814 | 817 | 810 | 812 | 5,400 | 406 |
| 2022-12-02 | 826 | 828 | 814 | 814 | 6,100 | 407 |
| 2022-12-01 | 826 | 841 | 826 | 834 | 1,400 | 417 |
| 2022-11-30 | 834 | 838 | 827 | 827 | 5,100 | 413.50 |
| 2022-11-29 | 840 | 844 | 834 | 841 | 5,800 | 420.50 |
| 2022-11-28 | 840 | 843 | 838 | 838 | 5,900 | 419 |
| 2022-11-25 | 838 | 838 | 831 | 834 | 4,000 | 417 |
| 2022-11-24 | 831 | 840 | 831 | 837 | 8,900 | 418.50 |
| 2022-11-22 | 842 | 842 | 812 | 826 | 11,800 | 413 |
| 2022-11-21 | 850 | 850 | 820 | 840 | 14,200 | 420 |
| 2022-11-18 | 828 | 861 | 823 | 860 | 12,900 | 430 |
| 2022-11-17 | 819 | 823 | 807 | 823 | 5,700 | 411.50 |
| 2022-11-16 | 819 | 840 | 814 | 823 | 10,400 | 411.50 |
| 2022-11-15 | 819 | 821 | 797 | 821 | 4,800 | 410.50 |
| 2022-11-14 | 787 | 812 | 784 | 804 | 7,400 | 402 |
| 2022-11-11 | 780 | 789 | 780 | 787 | 5,000 | 393.50 |
| 2022-11-10 | 788 | 788 | 785 | 785 | 1,600 | 392.50 |
| 2022-11-09 | 788 | 789 | 786 | 788 | 3,100 | 394 |
| 2022-11-08 | 789 | 789 | 780 | 787 | 2,100 | 393.50 |
| 2022-11-07 | 784 | 784 | 780 | 784 | 2,200 | 392 |
| 2022-11-04 | 776 | 782 | 775 | 775 | 4,100 | 387.50 |
| 2022-11-02 | 783 | 783 | 776 | 782 | 5,200 | 391 |
| 2022-11-01 | 777 | 788 | 777 | 783 | 2,600 | 391.50 |
| 2022-10-31 | 778 | 783 | 778 | 782 | 5,000 | 391 |
| 2022-10-28 | 791 | 793 | 764 | 764 | 24,600 | 382 |
| 2022-10-27 | 799 | 799 | 786 | 791 | 4,300 | 395.50 |
| 2022-10-26 | 799 | 800 | 794 | 800 | 1,600 | 400 |
| 2022-10-25 | 795 | 797 | 787 | 795 | 2,400 | 397.50 |
| 2022-10-24 | 788 | 791 | 782 | 786 | 4,200 | 393 |
| 2022-10-21 | 800 | 805 | 783 | 783 | 8,500 | 391.50 |
| 2022-10-20 | 793 | 807 | 793 | 800 | 5,200 | 400 |
| 2022-10-19 | 785 | 796 | 780 | 790 | 4,400 | 395 |
| 2022-10-18 | 782 | 784 | 776 | 780 | 6,900 | 390 |
| 2022-10-17 | 778 | 785 | 776 | 777 | 2,500 | 388.50 |
| 2022-10-14 | 785 | 786 | 776 | 783 | 7,500 | 391.50 |
| 2022-10-13 | 792 | 792 | 775 | 776 | 3,800 | 388 |
| 2022-10-12 | 797 | 800 | 783 | 784 | 4,800 | 392 |
| 2022-10-11 | 776 | 801 | 776 | 798 | 10,400 | 399 |
| 2022-10-07 | 803 | 805 | 783 | 795 | 17,200 | 397.50 |
| 2022-10-06 | 815 | 817 | 809 | 811 | 5,900 | 405.50 |
| 2022-10-05 | 834 | 834 | 803 | 815 | 14,400 | 407.50 |
| 2022-10-04 | 820 | 826 | 818 | 823 | 4,400 | 411.50 |
| 2022-10-03 | 821 | 821 | 806 | 819 | 6,100 | 409.50 |
| 2022-09-30 | 815 | 836 | 812 | 836 | 12,500 | 418 |
| 2022-09-29 | 809 | 836 | 809 | 819 | 10,300 | 409.50 |
| 2022-09-28 | 813 | 821 | 805 | 809 | 5,900 | 404.50 |
| 2022-09-27 | 803 | 836 | 803 | 823 | 9,100 | 411.50 |
| 2022-09-26 | 814 | 814 | 795 | 803 | 23,600 | 401.50 |
| 2022-09-22 | 858 | 868 | 812 | 812 | 97,000 | 406 |
| 2022-09-21 | 875 | 884 | 855 | 877 | 72,500 | 438.50 |
| 2022-09-20 | 878 | 900 | 865 | 875 | 68,300 | 437.50 |
| 2022-09-16 | 826 | 858 | 823 | 852 | 22,700 | 426 |
| 2022-09-15 | 814 | 835 | 814 | 826 | 18,600 | 413 |
| 2022-09-14 | 812 | 827 | 811 | 820 | 5,800 | 410 |
| 2022-09-13 | 822 | 827 | 820 | 822 | 2,700 | 411 |
| 2022-09-12 | 815 | 830 | 808 | 830 | 8,700 | 415 |
| 2022-09-09 | 798 | 817 | 796 | 815 | 19,300 | 407.50 |
| 2022-09-08 | 805 | 805 | 801 | 802 | 6,500 | 401 |
| 2022-09-07 | 782 | 793 | 782 | 792 | 5,500 | 396 |
| 2022-09-06 | 777 | 782 | 777 | 780 | 4,800 | 390 |
| 2022-09-05 | 777 | 782 | 777 | 782 | 3,200 | 391 |
| 2022-09-02 | 777 | 782 | 776 | 779 | 3,500 | 389.50 |
| 2022-09-01 | 782 | 785 | 777 | 777 | 9,700 | 388.50 |
| 2022-08-31 | 781 | 785 | 781 | 782 | 1,400 | 391 |
| 2022-08-30 | 786 | 787 | 780 | 787 | 2,400 | 393.50 |
| 2022-08-29 | 780 | 784 | 776 | 780 | 13,200 | 390 |
| 2022-08-26 | 789 | 791 | 789 | 791 | 1,900 | 395.50 |
| 2022-08-25 | 793 | 797 | 786 | 792 | 4,300 | 396 |
| 2022-08-24 | 803 | 803 | 796 | 798 | 5,300 | 399 |
| 2022-08-23 | 810 | 810 | 803 | 803 | 2,500 | 401.50 |
| 2022-08-22 | 811 | 815 | 810 | 814 | 2,600 | 407 |
| 2022-08-19 | 810 | 814 | 807 | 813 | 3,200 | 406.50 |
| 2022-08-18 | 800 | 806 | 796 | 806 | 4,200 | 403 |
| 2022-08-17 | 800 | 808 | 800 | 804 | 3,600 | 402 |
| 2022-08-16 | 798 | 810 | 796 | 796 | 10,300 | 398 |
| 2022-08-15 | 788 | 805 | 785 | 805 | 16,800 | 402.50 |
| 2022-08-12 | 781 | 785 | 777 | 785 | 6,000 | 392.50 |
| 2022-08-10 | 778 | 781 | 771 | 781 | 3,900 | 390.50 |
| 2022-08-09 | 781 | 783 | 778 | 778 | 2,500 | 389 |
| 2022-08-08 | 779 | 781 | 774 | 781 | 5,100 | 390.50 |
| 2022-08-05 | 767 | 777 | 767 | 776 | 8,100 | 388 |
| 2022-08-04 | 765 | 771 | 765 | 767 | 1,300 | 383.50 |
| 2022-08-03 | 762 | 767 | 759 | 767 | 4,500 | 383.50 |
| 2022-08-02 | 770 | 770 | 759 | 762 | 5,800 | 381 |
| 2022-08-01 | 762 | 770 | 762 | 770 | 1,900 | 385 |
| 2022-07-29 | 780 | 782 | 760 | 762 | 5,400 | 381 |
| 2022-07-28 | 764 | 765 | 760 | 761 | 6,500 | 380.50 |
| 2022-07-27 | 770 | 770 | 758 | 765 | 45,000 | 382.50 |
| 2022-07-26 | 775 | 776 | 771 | 776 | 1,800 | 388 |
| 2022-07-25 | 773 | 775 | 771 | 774 | 2,300 | 387 |
| 2022-07-22 | 770 | 774 | 770 | 773 | 2,400 | 386.50 |
| 2022-07-21 | 772 | 773 | 767 | 770 | 1,300 | 385 |
| 2022-07-20 | 770 | 770 | 763 | 769 | 3,600 | 384.50 |
| 2022-07-19 | 755 | 758 | 753 | 758 | 3,700 | 379 |
| 2022-07-15 | 762 | 762 | 755 | 756 | 4,200 | 378 |
| 2022-07-14 | 763 | 767 | 753 | 766 | 8,000 | 383 |
| 2022-07-13 | 769 | 773 | 762 | 763 | 4,000 | 381.50 |
| 2022-07-12 | 775 | 775 | 763 | 773 | 13,900 | 386.50 |
| 2022-07-11 | 779 | 786 | 775 | 779 | 8,100 | 389.50 |
| 2022-07-08 | 768 | 778 | 768 | 771 | 8,100 | 385.50 |
| 2022-07-07 | 772 | 778 | 760 | 768 | 5,400 | 384 |
| 2022-07-06 | 783 | 790 | 769 | 769 | 2,800 | 384.50 |
| 2022-07-05 | 769 | 794 | 769 | 783 | 6,300 | 391.50 |
| 2022-07-04 | 780 | 784 | 761 | 762 | 9,500 | 381 |
| 2022-07-01 | 784 | 800 | 765 | 768 | 6,500 | 384 |
| 2022-06-30 | 805 | 806 | 784 | 784 | 13,100 | 392 |
| 2022-06-29 | 784 | 808 | 778 | 800 | 20,800 | 400 |
| 2022-06-28 | 811 | 819 | 787 | 795 | 9,300 | 397.50 |
| 2022-06-27 | 807 | 810 | 799 | 806 | 13,800 | 403 |
| 2022-06-24 | 786 | 805 | 783 | 801 | 5,600 | 400.50 |
| 2022-06-23 | 782 | 790 | 778 | 780 | 7,600 | 390 |
| 2022-06-22 | 767 | 778 | 767 | 776 | 2,800 | 388 |
| 2022-06-21 | 761 | 790 | 760 | 770 | 2,300 | 385 |
| 2022-06-20 | 768 | 783 | 756 | 761 | 12,500 | 380.50 |
| 2022-06-17 | 779 | 781 | 770 | 770 | 9,700 | 385 |
| 2022-06-16 | 814 | 816 | 787 | 796 | 7,600 | 398 |
| 2022-06-15 | 843 | 850 | 783 | 810 | 55,400 | 405 |
| 2022-06-14 | 763 | 833 | 760 | 816 | 55,000 | 408 |
| 2022-06-13 | 774 | 774 | 763 | 763 | 2,200 | 381.50 |
| 2022-06-10 | 761 | 780 | 761 | 774 | 4,400 | 387 |
| 2022-06-09 | 768 | 778 | 763 | 767 | 4,400 | 383.50 |
| 2022-06-08 | 777 | 777 | 767 | 769 | 10,000 | 384.50 |
| 2022-06-07 | 763 | 771 | 763 | 771 | 800 | 385.50 |
| 2022-06-06 | 768 | 768 | 762 | 764 | 2,500 | 382 |
| 2022-06-03 | 772 | 778 | 771 | 774 | 1,700 | 387 |
| 2022-06-02 | 771 | 785 | 771 | 772 | 1,500 | 386 |
| 2022-06-01 | 769 | 788 | 769 | 783 | 2,500 | 391.50 |
| 2022-05-31 | 760 | 765 | 757 | 765 | 14,200 | 382.50 |
| 2022-05-30 | 764 | 779 | 755 | 755 | 21,200 | 377.50 |
| 2022-05-27 | 784 | 784 | 773 | 779 | 2,200 | 389.50 |
| 2022-05-26 | 785 | 795 | 777 | 777 | 7,200 | 388.50 |
| 2022-05-25 | 763 | 777 | 763 | 777 | 1,300 | 388.50 |
| 2022-05-24 | 763 | 769 | 761 | 769 | 2,000 | 384.50 |
| 2022-05-23 | 761 | 778 | 759 | 778 | 4,700 | 389 |
| 2022-05-20 | 765 | 765 | 752 | 759 | 2,900 | 379.50 |
| 2022-05-19 | 751 | 765 | 751 | 759 | 1,400 | 379.50 |
| 2022-05-18 | 759 | 770 | 759 | 765 | 4,300 | 382.50 |
| 2022-05-17 | 772 | 772 | 758 | 759 | 7,100 | 379.50 |
| 2022-05-16 | 779 | 794 | 772 | 772 | 2,300 | 386 |
| 2022-05-13 | 764 | 813 | 764 | 771 | 8,500 | 385.50 |
| 2022-05-12 | 765 | 785 | 765 | 768 | 5,200 | 384 |
| 2022-05-11 | 764 | 777 | 764 | 776 | 5,200 | 388 |
| 2022-05-10 | 764 | 782 | 764 | 769 | 3,900 | 384.50 |
| 2022-05-09 | 769 | 779 | 768 | 768 | 2,700 | 384 |
| 2022-05-06 | 783 | 783 | 766 | 774 | 3,100 | 387 |
| 2022-05-02 | 775 | 779 | 772 | 775 | 4,200 | 387.50 |
| 2022-04-28 | 776 | 776 | 765 | 776 | 6,600 | 388 |
| 2022-04-27 | 774 | 777 | 765 | 776 | 23,500 | 388 |
| 2022-04-26 | 792 | 792 | 787 | 787 | 2,400 | 393.50 |
| 2022-04-25 | 792 | 794 | 788 | 792 | 3,000 | 396 |
| 2022-04-22 | 800 | 800 | 792 | 792 | 3,000 | 396 |
| 2022-04-21 | 792 | 804 | 792 | 804 | 6,000 | 402 |
| 2022-04-20 | 800 | 810 | 792 | 795 | 7,500 | 397.50 |
| 2022-04-19 | 808 | 819 | 799 | 799 | 4,300 | 399.50 |
| 2022-04-18 | 810 | 810 | 790 | 796 | 7,200 | 398 |
| 2022-04-15 | 828 | 828 | 809 | 810 | 4,700 | 405 |
| 2022-04-14 | 777 | 846 | 775 | 840 | 9,100 | 420 |
| 2022-04-13 | 765 | 778 | 758 | 778 | 11,900 | 389 |
| 2022-04-12 | 795 | 797 | 775 | 775 | 7,600 | 387.50 |
| 2022-04-11 | 818 | 818 | 788 | 794 | 12,300 | 397 |
| 2022-04-08 | 833 | 844 | 824 | 825 | 10,800 | 412.50 |
| 2022-04-07 | 859 | 859 | 840 | 848 | 4,500 | 424 |
| 2022-04-06 | 867 | 874 | 846 | 874 | 14,400 | 437 |
| 2022-04-05 | 864 | 876 | 859 | 867 | 7,400 | 433.50 |
| 2022-04-04 | 860 | 866 | 850 | 864 | 10,800 | 432 |
| 2022-04-01 | 879 | 894 | 869 | 869 | 5,700 | 434.50 |
| 2022-03-31 | 880 | 891 | 874 | 879 | 6,000 | 439.50 |
| 2022-03-30 | 901 | 901 | 876 | 880 | 10,200 | 440 |
| 2022-03-29 | 926 | 926 | 904 | 906 | 7,000 | 453 |
| 2022-03-28 | 945 | 959 | 932 | 932 | 18,600 | 466 |
| 2022-03-25 | 937 | 937 | 911 | 933 | 28,200 | 466.50 |
| 2022-03-24 | 891 | 920 | 860 | 907 | 45,300 | 453.50 |
| 2022-03-23 | 864 | 915 | 864 | 915 | 82,300 | 457.50 |
| 2022-03-22 | 834 | 835 | 828 | 834 | 3,700 | 417 |
| 2022-03-18 | 819 | 835 | 819 | 834 | 5,600 | 417 |
| 2022-03-17 | 829 | 829 | 821 | 827 | 3,700 | 413.50 |
| 2022-03-16 | 815 | 822 | 810 | 822 | 6,300 | 411 |
| 2022-03-15 | 812 | 815 | 804 | 815 | 11,000 | 407.50 |
| 2022-03-14 | 804 | 824 | 804 | 821 | 15,000 | 410.50 |
| 2022-03-11 | 802 | 818 | 800 | 804 | 10,300 | 402 |
| 2022-03-10 | 781 | 830 | 781 | 830 | 5,900 | 415 |
| 2022-03-09 | 789 | 789 | 772 | 780 | 8,900 | 390 |
| 2022-03-08 | 761 | 783 | 761 | 783 | 12,000 | 391.50 |
| 2022-03-07 | 765 | 769 | 760 | 762 | 7,200 | 381 |
| 2022-03-04 | 791 | 791 | 768 | 781 | 6,500 | 390.50 |
| 2022-03-03 | 796 | 799 | 791 | 794 | 2,700 | 397 |
| 2022-03-02 | 801 | 804 | 795 | 796 | 3,500 | 398 |
| 2022-03-01 | 820 | 820 | 801 | 801 | 10,000 | 400.50 |
| 2022-02-28 | 816 | 829 | 806 | 818 | 10,700 | 409 |
| 2022-02-25 | 799 | 815 | 794 | 801 | 12,500 | 400.50 |
| 2022-02-24 | 804 | 805 | 795 | 803 | 7,600 | 401.50 |
| 2022-02-22 | 808 | 808 | 794 | 808 | 5,000 | 404 |
| 2022-02-21 | 809 | 814 | 807 | 808 | 9,800 | 404 |
| 2022-02-18 | 803 | 809 | 783 | 809 | 8,800 | 404.50 |
| 2022-02-17 | 806 | 808 | 800 | 803 | 3,800 | 401.50 |
| 2022-02-16 | 805 | 833 | 803 | 812 | 18,900 | 406 |
| 2022-02-15 | 792 | 794 | 788 | 791 | 4,800 | 395.50 |
| 2022-02-14 | 770 | 787 | 768 | 787 | 3,300 | 393.50 |
| 2022-02-10 | 767 | 770 | 766 | 770 | 3,200 | 385 |
| 2022-02-09 | 750 | 770 | 750 | 770 | 6,200 | 385 |
| 2022-02-08 | 747 | 757 | 747 | 753 | 2,000 | 376.50 |
| 2022-02-07 | 760 | 760 | 747 | 747 | 4,500 | 373.50 |
| 2022-02-04 | 740 | 764 | 740 | 760 | 5,500 | 380 |
| 2022-02-03 | 743 | 749 | 738 | 740 | 9,300 | 370 |
| 2022-02-02 | 741 | 752 | 732 | 743 | 17,600 | 371.50 |
| 2022-02-01 | 741 | 756 | 740 | 740 | 7,800 | 370 |
| 2022-01-31 | 739 | 759 | 739 | 740 | 6,700 | 370 |
| 2022-01-28 | 746 | 752 | 732 | 745 | 6,400 | 372.50 |
| 2022-01-27 | 775 | 790 | 731 | 731 | 22,200 | 365.50 |
| 2022-01-26 | 781 | 793 | 759 | 770 | 10,200 | 385 |
| 2022-01-25 | 782 | 797 | 781 | 781 | 3,700 | 390.50 |
| 2022-01-24 | 781 | 790 | 781 | 785 | 3,000 | 392.50 |
| 2022-01-21 | 781 | 807 | 768 | 781 | 9,000 | 390.50 |
| 2022-01-20 | 782 | 787 | 780 | 783 | 8,400 | 391.50 |
| 2022-01-19 | 792 | 797 | 788 | 788 | 3,100 | 394 |
| 2022-01-18 | 805 | 815 | 801 | 801 | 2,500 | 400.50 |
| 2022-01-17 | 803 | 810 | 797 | 799 | 4,200 | 399.50 |
| 2022-01-14 | 811 | 812 | 791 | 803 | 7,000 | 401.50 |
| 2022-01-13 | 822 | 831 | 807 | 808 | 4,300 | 404 |
| 2022-01-12 | 829 | 829 | 826 | 829 | 1,400 | 414.50 |
| 2022-01-11 | 828 | 829 | 826 | 829 | 2,100 | 414.50 |
| 2022-01-07 | 807 | 828 | 807 | 828 | 7,400 | 414 |
| 2022-01-06 | 832 | 832 | 806 | 807 | 10,400 | 403.50 |
| 2022-01-05 | 835 | 851 | 829 | 832 | 14,800 | 416 |
| 2022-01-04 | 838 | 838 | 828 | 830 | 11,000 | 415 |
分割・併合履歴 ： [2023-07-28]1株→2株 [2017-12-27]1株→2株
