8917 ファースト住建(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 2,250 | 2,350 | 2,250 | 2,300 | 10,900 | 1,150 |
| 2003-12-29 | 2,300 | 2,340 | 2,265 | 2,330 | 11,500 | 1,165 |
| 2003-12-26 | 2,200 | 2,390 | 2,175 | 2,305 | 11,600 | 1,152.50 |
| 2003-12-25 | 2,320 | 2,330 | 2,160 | 2,245 | 15,700 | 1,122.50 |
| 2003-12-24 | 2,420 | 2,420 | 2,280 | 2,300 | 32,900 | 1,150 |
| 2003-12-22 | 2,230 | 2,340 | 2,230 | 2,340 | 16,200 | 1,170 |
| 2003-12-19 | 2,290 | 2,290 | 2,210 | 2,230 | 15,300 | 1,115 |
| 2003-12-18 | 2,150 | 2,300 | 2,150 | 2,270 | 28,500 | 1,135 |
| 2003-12-17 | 2,035 | 2,100 | 2,025 | 2,100 | 11,900 | 1,050 |
| 2003-12-16 | 2,040 | 2,080 | 2,000 | 2,020 | 7,900 | 1,010 |
| 2003-12-15 | 2,090 | 2,090 | 2,025 | 2,035 | 5,500 | 1,017.50 |
| 2003-12-12 | 2,040 | 2,040 | 2,000 | 2,020 | 8,000 | 1,010 |
| 2003-12-11 | 1,990 | 2,040 | 1,980 | 2,040 | 9,800 | 1,020 |
| 2003-12-10 | 1,966 | 2,000 | 1,950 | 1,990 | 17,400 | 995 |
| 2003-12-09 | 1,951 | 1,970 | 1,900 | 1,950 | 7,100 | 975 |
| 2003-12-08 | 1,951 | 2,000 | 1,920 | 1,999 | 7,000 | 999.50 |
| 2003-12-05 | 2,045 | 2,085 | 1,965 | 1,971 | 10,200 | 985.50 |
| 2003-12-04 | 2,020 | 2,020 | 2,000 | 2,000 | 4,600 | 1,000 |
| 2003-12-03 | 2,000 | 2,020 | 1,950 | 2,020 | 7,800 | 1,010 |
| 2003-12-02 | 2,000 | 2,000 | 1,935 | 1,999 | 4,100 | 999.50 |
| 2003-12-01 | 2,000 | 2,000 | 1,930 | 2,000 | 6,900 | 1,000 |
| 2003-11-28 | 2,000 | 2,080 | 1,980 | 2,020 | 15,400 | 1,010 |
| 2003-11-27 | 1,950 | 2,200 | 1,949 | 2,100 | 26,400 | 1,050 |
| 2003-11-26 | 1,850 | 1,949 | 1,810 | 1,900 | 8,700 | 950 |
| 2003-11-25 | 1,850 | 1,880 | 1,830 | 1,880 | 11,700 | 940 |
| 2003-11-21 | 1,710 | 1,820 | 1,710 | 1,820 | 17,700 | 910 |
| 2003-11-20 | 1,700 | 1,750 | 1,690 | 1,730 | 5,500 | 865 |
| 2003-11-19 | 1,700 | 1,700 | 1,700 | 1,700 | 2,700 | 850 |
| 2003-11-18 | 1,700 | 1,710 | 1,695 | 1,700 | 8,400 | 850 |
| 2003-11-17 | 1,700 | 1,740 | 1,680 | 1,713 | 32,200 | 856.50 |
| 2003-11-14 | 1,800 | 1,800 | 1,760 | 1,771 | 8,400 | 885.50 |
| 2003-11-13 | 1,725 | 1,860 | 1,725 | 1,770 | 8,500 | 885 |
| 2003-11-12 | 1,600 | 1,730 | 1,600 | 1,720 | 19,500 | 860 |
| 2003-11-11 | 1,790 | 1,790 | 1,720 | 1,740 | 12,200 | 870 |
| 2003-11-10 | 1,800 | 1,890 | 1,800 | 1,850 | 9,400 | 925 |
| 2003-11-07 | 1,730 | 1,730 | 1,718 | 1,730 | 20,300 | 865 |
| 2003-11-06 | 1,741 | 1,799 | 1,718 | 1,718 | 17,300 | 859 |
| 2003-11-05 | 1,820 | 1,820 | 1,750 | 1,800 | 8,200 | 900 |
| 2003-11-04 | 1,831 | 1,850 | 1,819 | 1,820 | 10,400 | 910 |
| 2003-10-31 | 1,860 | 1,860 | 1,800 | 1,800 | 8,400 | 900 |
| 2003-10-30 | 1,965 | 1,965 | 1,850 | 1,860 | 9,000 | 930 |
| 2003-10-29 | 1,880 | 1,940 | 1,880 | 1,908 | 9,200 | 954 |
| 2003-10-28 | 1,920 | 1,959 | 1,860 | 1,885 | 11,200 | 942.50 |
| 2003-10-27 | 1,800 | 1,987 | 1,800 | 1,949 | 26,300 | 974.50 |
| 2003-10-24 | 1,750 | 1,850 | 1,651 | 1,850 | 30,700 | 925 |
| 2003-10-23 | 1,800 | 1,800 | 1,718 | 1,750 | 46,400 | 875 |
| 2003-10-22 | 1,950 | 1,950 | 1,731 | 1,899 | 21,700 | 949.50 |
| 2003-10-21 | 2,130 | 2,130 | 1,890 | 1,920 | 21,500 | 960 |
| 2003-10-20 | 2,120 | 2,150 | 2,065 | 2,130 | 28,100 | 1,065 |
| 2003-10-17 | 2,150 | 2,200 | 2,060 | 2,060 | 28,800 | 1,030 |
| 2003-10-16 | 2,400 | 2,400 | 2,115 | 2,200 | 49,500 | 1,100 |
| 2003-10-15 | 2,250 | 2,490 | 2,100 | 2,400 | 60,200 | 1,200 |
| 2003-10-14 | 1,997 | 2,100 | 1,980 | 2,100 | 79,300 | 1,050 |
| 2003-10-10 | 1,650 | 1,865 | 1,649 | 1,800 | 97,500 | 900 |
| 2003-10-09 | 1,480 | 1,650 | 1,480 | 1,600 | 93,700 | 800 |
| 2003-10-08 | 1,450 | 1,470 | 1,440 | 1,450 | 37,700 | 725 |
| 2003-10-07 | 1,453 | 1,479 | 1,420 | 1,450 | 47,300 | 725 |
| 2003-10-06 | 1,511 | 1,529 | 1,460 | 1,475 | 45,100 | 737.50 |
| 2003-10-03 | 1,600 | 1,650 | 1,450 | 1,529 | 118,200 | 764.50 |
| 2003-10-02 | 1,540 | 1,540 | 1,505 | 1,540 | 106,000 | 770 |
| 2003-10-01 | 1,200 | 1,370 | 1,200 | 1,340 | 132,000 | 670 |
| 2003-09-30 | 1,110 | 1,180 | 1,110 | 1,170 | 75,800 | 585 |
| 2003-09-29 | 1,120 | 1,120 | 1,085 | 1,100 | 40,800 | 550 |
| 2003-09-26 | 1,025 | 1,130 | 1,020 | 1,120 | 132,100 | 560 |
| 2003-09-25 | 1,005 | 1,064 | 985 | 1,020 | 224,100 | 510 |
| 2003-09-24 | 1,000 | 1,046 | 987 | 1,020 | 1,426,400 | 510 |
分割・併合履歴 ： [2004-04-26]1株→2株
