8917 ファースト住建(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	1,596	1,596	1,551	1,570	65,900	1,570
2005-12-29	1,620	1,630	1,571	1,618	195,200	1,618
2005-12-28	1,510	1,538	1,495	1,538	108,600	1,538
2005-12-27	1,510	1,511	1,491	1,498	103,900	1,498
2005-12-26	1,480	1,514	1,480	1,505	127,400	1,505
2005-12-22	1,510	1,520	1,450	1,468	207,500	1,468
2005-12-21	1,370	1,537	1,368	1,522	468,900	1,522
2005-12-20	1,316	1,369	1,316	1,350	281,300	1,350
2005-12-19	1,245	1,292	1,235	1,292	100,900	1,292
2005-12-16	1,239	1,245	1,225	1,230	64,700	1,230
2005-12-15	1,279	1,280	1,250	1,259	38,500	1,259
2005-12-14	1,270	1,279	1,254	1,275	52,700	1,275
2005-12-13	1,275	1,279	1,260	1,268	16,700	1,268
2005-12-12	1,295	1,295	1,260	1,270	32,700	1,270
2005-12-09	1,235	1,268	1,230	1,267	30,200	1,267
2005-12-08	1,255	1,263	1,224	1,255	93,400	1,255
2005-12-07	1,329	1,345	1,290	1,295	134,800	1,295
2005-12-06	1,327	1,328	1,310	1,327	249,500	1,327
2005-12-05	1,241	1,290	1,201	1,290	185,400	1,290
2005-12-02	1,165	1,240	1,160	1,240	188,700	1,240
2005-12-01	1,150	1,155	1,141	1,149	38,200	1,149
2005-11-30	1,150	1,160	1,142	1,147	41,300	1,147
2005-11-29	1,155	1,170	1,150	1,150	63,600	1,150
2005-11-28	1,145	1,155	1,141	1,155	41,400	1,155
2005-11-25	1,150	1,163	1,132	1,138	55,900	1,138
2005-11-24	1,160	1,178	1,153	1,163	89,700	1,163
2005-11-22	1,176	1,180	1,145	1,177	51,000	1,177
2005-11-21	1,210	1,220	1,175	1,187	69,500	1,187
2005-11-18	1,223	1,223	1,207	1,207	29,700	1,207
2005-11-17	1,229	1,229	1,215	1,222	25,200	1,222
2005-11-16	1,210	1,224	1,210	1,224	26,100	1,224
2005-11-15	1,230	1,230	1,207	1,207	82,300	1,207
2005-11-14	1,198	1,239	1,185	1,239	53,200	1,239
2005-11-11	1,150	1,180	1,141	1,180	43,200	1,180
2005-11-10	1,174	1,174	1,160	1,162	49,200	1,162
2005-11-09	1,200	1,200	1,175	1,188	38,100	1,188
2005-11-08	1,230	1,230	1,199	1,212	79,900	1,212
2005-11-07	1,246	1,248	1,191	1,209	83,500	1,209
2005-11-04	1,210	1,246	1,210	1,226	127,600	1,226
2005-11-02	1,198	1,199	1,177	1,194	77,300	1,194
2005-11-01	1,131	1,158	1,131	1,158	104,700	1,158
2005-10-31	1,150	1,160	1,123	1,127	164,900	1,127
2005-10-28	1,113	1,116	1,059	1,105	255,000	1,105
2005-10-27	1,150	1,166	1,125	1,132	160,000	1,132
2005-10-26	1,195	1,205	1,157	1,167	121,600	1,167
2005-10-25	1,222	1,229	1,215	1,221	63,700	1,221
2005-10-24	1,223	1,235	1,220	1,221	45,400	1,221
2005-10-21	1,222	1,234	1,216	1,229	34,900	1,229
2005-10-20	1,230	1,236	1,226	1,232	36,400	1,232
2005-10-19	1,241	1,242	1,222	1,230	42,700	1,230
2005-10-18	1,265	1,268	1,240	1,240	50,800	1,240
2005-10-17	1,235	1,265	1,235	1,265	77,000	1,265
2005-10-14	1,232	1,260	1,231	1,235	55,400	1,235
2005-10-13	1,265	1,265	1,232	1,246	68,700	1,246
2005-10-12	1,267	1,269	1,261	1,267	48,100	1,267
2005-10-11	1,271	1,278	1,267	1,269	37,100	1,269
2005-10-07	1,270	1,278	1,261	1,266	40,700	1,266
2005-10-06	1,290	1,290	1,271	1,278	53,100	1,278
2005-10-05	1,291	1,296	1,288	1,291	29,900	1,291
2005-10-04	1,312	1,317	1,275	1,295	101,400	1,295
2005-10-03	1,296	1,312	1,290	1,312	65,000	1,312
2005-09-30	1,280	1,300	1,272	1,289	49,800	1,289
2005-09-29	1,328	1,330	1,280	1,287	118,500	1,287
2005-09-28	1,266	1,328	1,263	1,328	158,200	1,328
2005-09-27	1,260	1,269	1,256	1,261	77,100	1,261
2005-09-26	1,250	1,291	1,235	1,254	124,100	1,254
2005-09-22	1,251	1,270	1,210	1,214	317,100	1,214
2005-09-21	1,332	1,332	1,280	1,281	287,700	1,281
2005-09-20	1,366	1,380	1,335	1,337	138,000	1,337
2005-09-16	1,370	1,370	1,320	1,364	307,500	1,364
2005-09-15	1,330	1,399	1,301	1,372	325,200	1,372
2005-09-14	1,313	1,330	1,278	1,330	392,300	1,330
2005-09-13	1,360	1,360	1,325	1,328	263,100	1,328
2005-09-12	1,443	1,452	1,310	1,348	645,200	1,348
2005-09-09	1,475	1,484	1,443	1,452	148,200	1,452
2005-09-08	1,505	1,514	1,470	1,470	381,600	1,470
2005-09-07	1,500	1,529	1,434	1,470	909,000	1,470
2005-09-06	1,630	1,630	1,630	1,630	13,600	1,630
2005-09-05	2,015	2,050	2,015	2,030	15,700	2,030
2005-09-02	2,030	2,030	2,010	2,010	37,200	2,010
2005-09-01	2,040	2,040	2,020	2,030	16,900	2,030
2005-08-31	2,080	2,080	2,035	2,060	5,600	2,060
2005-08-30	2,020	2,045	2,015	2,045	3,400	2,045
2005-08-29	2,050	2,050	2,000	2,025	15,800	2,025
2005-08-26	2,075	2,075	2,035	2,035	19,400	2,035
2005-08-25	2,120	2,120	2,080	2,080	3,700	2,080
2005-08-24	2,110	2,140	2,070	2,135	15,000	2,135
2005-08-23	2,140	2,145	2,125	2,140	17,400	2,140
2005-08-22	2,120	2,140	2,115	2,120	7,200	2,120
2005-08-19	2,110	2,120	2,105	2,115	14,100	2,115
2005-08-18	2,105	2,120	2,095	2,100	21,400	2,100
2005-08-17	2,160	2,160	2,120	2,120	17,300	2,120
2005-08-16	2,050	2,170	2,050	2,165	99,400	2,165
2005-08-15	2,085	2,085	2,015	2,020	20,900	2,020
2005-08-12	2,090	2,090	2,040	2,080	10,700	2,080
2005-08-11	2,100	2,100	2,000	2,095	14,600	2,095
2005-08-10	2,080	2,110	2,075	2,100	21,800	2,100
2005-08-09	1,934	2,090	1,934	2,080	50,300	2,080
2005-08-08	1,940	1,940	1,901	1,930	37,300	1,930
2005-08-05	1,940	1,968	1,940	1,941	10,200	1,941
2005-08-04	1,999	1,999	1,912	1,944	37,200	1,944
2005-08-03	1,999	1,999	1,981	1,995	13,100	1,995
2005-08-02	2,055	2,090	1,978	2,000	56,700	2,000
2005-08-01	2,115	2,130	2,090	2,105	34,400	2,105
2005-07-29	2,090	2,120	2,085	2,115	24,300	2,115
2005-07-28	2,095	2,150	2,070	2,090	26,900	2,090
2005-07-27	2,130	2,155	2,010	2,100	39,300	2,100
2005-07-26	2,190	2,190	2,160	2,170	38,600	2,170
2005-07-25	2,300	2,300	2,210	2,250	44,400	2,250
2005-07-22	2,290	2,290	2,220	2,230	24,100	2,230
2005-07-21	2,250	2,285	2,240	2,265	36,400	2,265
2005-07-20	2,225	2,245	2,215	2,240	9,200	2,240
2005-07-19	2,255	2,255	2,220	2,230	26,200	2,230
2005-07-15	2,265	2,270	2,235	2,245	32,600	2,245
2005-07-14	2,200	2,280	2,190	2,265	53,900	2,265
2005-07-13	2,225	2,225	2,205	2,220	26,000	2,220
2005-07-12	2,195	2,250	2,185	2,240	175,700	2,240
2005-07-11	2,165	2,165	2,150	2,160	25,900	2,160
2005-07-08	2,140	2,170	2,135	2,160	28,000	2,160
2005-07-07	2,190	2,200	2,140	2,175	65,700	2,175
2005-07-06	2,175	2,190	2,160	2,185	62,100	2,185
2005-07-05	2,110	2,135	2,110	2,135	13,300	2,135
2005-07-04	2,130	2,140	2,100	2,130	24,200	2,130
2005-07-01	2,155	2,165	2,110	2,135	55,600	2,135
2005-06-30	2,195	2,215	2,175	2,185	62,600	2,185
2005-06-29	2,145	2,175	2,110	2,175	83,600	2,175
2005-06-28	2,075	2,130	2,070	2,080	85,700	2,080
2005-06-27	2,040	2,090	2,020	2,030	48,300	2,030
2005-06-24	2,045	2,095	2,045	2,070	50,900	2,070
2005-06-23	2,080	2,085	2,050	2,080	116,300	2,080
2005-06-22	2,170	2,170	2,070	2,090	412,900	2,090
2005-06-21	1,889	1,889	1,860	1,870	40,400	1,870
2005-06-20	1,817	1,846	1,813	1,819	76,700	1,819
2005-06-17	1,863	1,864	1,830	1,847	73,400	1,847
2005-06-16	1,898	1,898	1,870	1,873	13,000	1,873
2005-06-15	1,890	1,907	1,881	1,890	15,500	1,890
2005-06-14	1,876	1,899	1,870	1,899	15,300	1,899
2005-06-13	1,912	1,915	1,880	1,897	40,200	1,897
2005-06-10	1,975	1,989	1,936	1,972	29,600	1,972
2005-06-09	1,940	1,980	1,924	1,975	28,500	1,975
2005-06-08	1,930	1,934	1,900	1,934	47,300	1,934
2005-06-07	1,920	1,939	1,900	1,920	43,000	1,920
2005-06-06	1,900	1,935	1,865	1,900	222,400	1,900
2005-06-03	2,020	2,035	2,000	2,020	56,200	2,020
2005-06-02	2,000	2,020	1,985	2,020	71,000	2,020
2005-06-01	1,980	1,997	1,980	1,997	45,700	1,997
2005-05-31	2,040	2,040	1,960	2,000	44,200	2,000
2005-05-30	1,980	1,980	1,885	1,940	60,300	1,940
2005-05-27	2,030	2,030	1,960	1,987	57,100	1,987
2005-05-26	1,995	2,030	1,985	2,030	88,700	2,030
2005-05-25	2,060	2,060	1,930	1,975	199,100	1,975
2005-05-24	2,175	2,175	2,070	2,090	33,100	2,090
2005-05-23	2,200	2,220	2,180	2,220	10,300	2,220
2005-05-20	2,240	2,290	2,190	2,250	15,700	2,250
2005-05-19	2,165	2,260	2,165	2,250	26,700	2,250
2005-05-18	2,215	2,300	2,180	2,215	33,800	2,215
2005-05-17	2,300	2,310	2,280	2,295	39,700	2,295
2005-05-16	2,310	2,320	2,300	2,320	20,200	2,320
2005-05-13	2,290	2,330	2,290	2,300	34,100	2,300
2005-05-12	2,300	2,330	2,260	2,275	36,800	2,275
2005-05-11	2,340	2,340	2,310	2,320	37,300	2,320
2005-05-10	2,395	2,395	2,345	2,355	70,800	2,355
2005-05-09	2,365	2,400	2,355	2,400	99,500	2,400
2005-05-06	2,345	2,370	2,345	2,360	84,300	2,360
2005-05-02	2,345	2,345	2,305	2,330	52,400	2,330
2005-04-28	2,290	2,330	2,250	2,330	82,800	2,330
2005-04-27	2,260	2,300	2,250	2,290	119,400	2,290
2005-04-26	2,180	2,250	2,180	2,240	80,500	2,240
2005-04-25	2,215	2,220	2,155	2,190	33,700	2,190
2005-04-22	2,255	2,260	2,210	2,215	68,400	2,215
2005-04-21	2,200	2,250	2,180	2,250	102,000	2,250
2005-04-20	2,200	2,200	2,165	2,200	64,500	2,200
2005-04-19	2,190	2,190	2,145	2,170	33,400	2,170
2005-04-18	2,210	2,210	2,140	2,170	31,000	2,170
2005-04-15	2,190	2,235	2,100	2,220	78,600	2,220
2005-04-14	2,095	2,230	2,050	2,230	72,300	2,230
2005-04-13	2,110	2,120	2,080	2,100	38,400	2,100
2005-04-12	2,180	2,215	2,115	2,125	111,000	2,125
2005-04-11	2,180	2,235	2,160	2,220	111,400	2,220
2005-04-08	2,175	2,190	2,145	2,185	53,700	2,185
2005-04-07	2,140	2,200	2,130	2,190	125,200	2,190
2005-04-06	2,040	2,125	2,030	2,120	126,500	2,120
2005-04-05	1,980	2,025	1,980	2,025	104,700	2,025
2005-04-04	1,971	1,980	1,965	1,975	56,700	1,975
2005-04-01	1,990	2,000	1,970	1,970	60,600	1,970
2005-03-31	2,000	2,020	1,995	2,000	74,800	2,000
2005-03-30	2,000	2,010	1,971	1,992	74,000	1,992
2005-03-29	2,020	2,025	2,000	2,025	69,200	2,025
2005-03-28	2,000	2,025	1,981	2,000	47,500	2,000
2005-03-25	1,989	1,990	1,973	1,985	46,400	1,985
2005-03-24	2,005	2,025	1,987	1,998	106,600	1,998
2005-03-23	2,010	2,060	1,999	2,030	147,600	2,030
2005-03-22	1,990	2,010	1,980	2,000	118,400	2,000
2005-03-18	1,965	1,990	1,965	1,990	55,200	1,990
2005-03-17	2,000	2,000	1,955	1,960	137,700	1,960
2005-03-16	2,000	2,005	1,940	1,970	64,500	1,970
2005-03-15	1,880	1,950	1,879	1,930	56,500	1,930
2005-03-14	1,831	1,885	1,830	1,884	72,000	1,884
2005-03-11	1,831	1,850	1,825	1,850	28,500	1,850
2005-03-10	1,833	1,845	1,825	1,839	16,800	1,839
2005-03-09	1,830	1,850	1,827	1,840	36,600	1,840
2005-03-08	1,855	1,880	1,837	1,880	80,100	1,880
2005-03-07	1,855	1,860	1,825	1,860	56,500	1,860
2005-03-04	1,840	1,858	1,813	1,845	71,600	1,845
2005-03-03	1,852	1,870	1,845	1,857	43,000	1,857
2005-03-02	1,832	1,850	1,825	1,850	54,600	1,850
2005-03-01	1,750	1,820	1,740	1,812	66,100	1,812
2005-02-28	1,720	1,749	1,720	1,745	14,800	1,745
2005-02-25	1,719	1,719	1,703	1,715	21,600	1,715
2005-02-24	1,710	1,721	1,701	1,710	21,500	1,710
2005-02-23	1,712	1,735	1,675	1,700	57,700	1,700
2005-02-22	1,720	1,760	1,720	1,735	28,300	1,735
2005-02-21	1,789	1,789	1,763	1,768	14,700	1,768
2005-02-18	1,790	1,790	1,753	1,758	22,400	1,758
2005-02-17	1,785	1,800	1,757	1,799	82,000	1,799
2005-02-16	1,740	1,795	1,739	1,780	61,300	1,780
2005-02-15	1,739	1,739	1,725	1,730	12,100	1,730
2005-02-14	1,732	1,737	1,721	1,730	16,600	1,730
2005-02-10	1,740	1,740	1,717	1,725	9,900	1,725
2005-02-09	1,740	1,750	1,730	1,740	61,200	1,740
2005-02-08	1,730	1,740	1,728	1,731	36,000	1,731
2005-02-07	1,705	1,744	1,700	1,741	21,300	1,741
2005-02-04	1,659	1,695	1,655	1,680	45,700	1,680
2005-02-03	1,670	1,680	1,650	1,655	39,600	1,655
2005-02-02	1,705	1,705	1,658	1,670	36,700	1,670
2005-02-01	1,707	1,715	1,703	1,705	50,600	1,705
2005-01-31	1,706	1,710	1,701	1,705	31,100	1,705
2005-01-28	1,705	1,734	1,701	1,705	20,400	1,705
2005-01-27	1,715	1,715	1,705	1,711	21,900	1,711
2005-01-26	1,730	1,730	1,723	1,728	11,400	1,728
2005-01-25	1,740	1,740	1,705	1,731	12,800	1,731
2005-01-24	1,725	1,725	1,700	1,721	9,500	1,721
2005-01-21	1,699	1,717	1,696	1,708	9,800	1,708
2005-01-20	1,720	1,720	1,690	1,700	34,700	1,700
2005-01-19	1,719	1,740	1,701	1,726	27,500	1,726
2005-01-18	1,681	1,705	1,680	1,695	27,600	1,695
2005-01-17	1,700	1,720	1,680	1,680	31,000	1,680
2005-01-14	1,716	1,716	1,660	1,690	68,200	1,690
2005-01-13	1,740	1,755	1,733	1,733	12,100	1,733
2005-01-12	1,760	1,770	1,742	1,743	19,900	1,743
2005-01-11	1,760	1,769	1,755	1,765	13,300	1,765
2005-01-07	1,770	1,770	1,740	1,745	5,200	1,745
2005-01-06	1,790	1,790	1,761	1,770	28,600	1,770
2005-01-05	1,800	1,805	1,785	1,805	7,600	1,805
2005-01-04	1,815	1,820	1,800	1,810	4,600	1,810

分割・併合履歴： [2004-04-26]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