1. HOME >
  2. 株価時系列 >
  3. 8917 >
  4. 2021年

8917 ファースト住建(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,2131,2131,1951,21210,6001,212
2021-12-291,2001,2191,1931,21916,0001,219
2021-12-281,2021,2131,1911,20119,3001,201
2021-12-271,2221,2231,2021,20813,4001,208
2021-12-241,2091,2221,2051,21914,3001,219
2021-12-231,2181,2181,2021,20913,8001,209
2021-12-221,2081,2191,2051,2059,1001,205
2021-12-211,2211,2211,2071,20711,2001,207
2021-12-201,2241,2241,2091,22111,3001,221
2021-12-171,2301,2301,2161,22414,7001,224
2021-12-161,2191,2351,2121,23217,5001,232
2021-12-151,2001,2251,2001,21518,7001,215
2021-12-141,1831,2131,1831,20225,5001,202
2021-12-131,2391,2411,2111,22724,2001,227
2021-12-101,2371,2371,2211,23112,6001,231
2021-12-091,2391,2391,2191,2378,4001,237
2021-12-081,2391,2401,2211,24023,4001,240
2021-12-071,1941,2291,1931,22914,4001,229
2021-12-061,1911,2001,1851,19411,9001,194
2021-12-031,1681,2001,1681,18914,2001,189
2021-12-021,1631,1851,1631,17012,5001,170
2021-12-011,1681,1821,1631,16329,3001,163
2021-11-301,1991,2131,1831,18421,7001,184
2021-11-291,2011,2121,1921,20118,4001,201
2021-11-261,2341,2341,2101,22018,0001,220
2021-11-251,2521,2531,2381,2398,3001,239
2021-11-241,2421,2541,2421,24816,5001,248
2021-11-221,2181,2501,2171,25022,2001,250
2021-11-191,2331,2331,2161,23322,5001,233
2021-11-181,2211,2271,2111,21812,2001,218
2021-11-171,2331,2331,2121,21812,8001,218
2021-11-161,2341,2441,2301,2309,8001,230
2021-11-151,2291,2351,2261,23517,2001,235
2021-11-121,2131,2331,2131,23026,8001,230
2021-11-111,2211,2211,2061,20613,2001,206
2021-11-101,2371,2371,2201,22114,9001,221
2021-11-091,2271,2361,2211,22925,3001,229
2021-11-081,2251,2271,2211,22415,3001,224
2021-11-051,2401,2401,2261,22920,7001,229
2021-11-041,2191,2531,2101,25383,6001,253
2021-11-021,2291,2301,2171,21720,0001,217
2021-11-011,2331,2361,2181,22534,6001,225
2021-10-291,2361,2401,2101,22191,4001,221
2021-10-281,2201,2521,2161,236245,0001,236
2021-10-271,2641,2701,2471,254358,2001,254
2021-10-261,2631,2731,2551,26384,1001,263
2021-10-251,2811,2841,2541,26573,5001,265
2021-10-221,2951,3021,2911,29191,5001,291
2021-10-211,3011,3081,2971,30429,2001,304
2021-10-201,3051,3111,3011,30126,9001,301
2021-10-191,3051,3111,3031,30914,5001,309
2021-10-181,3051,3091,3011,30540,2001,305
2021-10-151,3061,3091,3001,30040,5001,300
2021-10-141,3191,3191,2911,29148,3001,291
2021-10-131,3171,3221,3121,31232,4001,312
2021-10-121,3121,3281,3121,31622,9001,316
2021-10-111,2981,3171,2981,31222,4001,312
2021-10-081,2951,3061,2921,29748,5001,297
2021-10-071,3081,3141,2881,28836,9001,288
2021-10-061,3251,3361,3051,30534,6001,305
2021-10-051,3201,3271,3041,32558,3001,325
2021-10-041,3331,3401,3221,32237,7001,322
2021-10-011,3211,3421,3101,33256,6001,332
2021-09-301,3441,3541,3311,33152,4001,331
2021-09-291,3121,3541,3101,34469,2001,344
2021-09-281,3271,3281,3021,32829,3001,328
2021-09-271,3231,3301,3121,31927,3001,319
2021-09-241,3351,3381,3231,32319,9001,323
2021-09-221,3341,3421,3201,32217,0001,322
2021-09-211,3131,3441,3131,33224,9001,332
2021-09-171,3351,3431,3221,34016,7001,340
2021-09-161,3341,3381,3251,33511,1001,335
2021-09-151,3391,3391,3191,33319,3001,333
2021-09-141,3331,3461,3201,34623,8001,346
2021-09-131,3151,3331,3151,33318,3001,333
2021-09-101,3061,3191,3061,31821,5001,318
2021-09-091,3151,3211,3061,31113,1001,311
2021-09-081,3221,3221,3081,31512,3001,315
2021-09-071,3271,3271,3161,32217,3001,322
2021-09-061,3131,3351,3061,32540,9001,325
2021-09-031,3031,3131,2961,30429,9001,304
2021-09-021,2861,3041,2841,29818,4001,298
2021-09-011,3051,3071,2881,29524,2001,295
2021-08-311,2741,2841,2691,27612,3001,276
2021-08-301,2481,2721,2481,27119,4001,271
2021-08-271,2451,2451,2341,24310,1001,243
2021-08-261,2441,2461,2311,24610,4001,246
2021-08-251,2391,2451,2281,2339,8001,233
2021-08-241,2141,2411,2141,24119,5001,241
2021-08-231,1991,2171,1991,21210,7001,212
2021-08-201,2011,2131,1851,18515,9001,185
2021-08-191,2061,2181,2011,2019,7001,201
2021-08-181,2191,2191,2031,21313,0001,213
2021-08-171,2251,2321,2111,21716,3001,217
2021-08-161,2131,2271,2051,21519,8001,215
2021-08-131,1921,2181,1921,20716,7001,207
2021-08-121,1811,1971,1811,1928,0001,192
2021-08-111,1661,1811,1641,1816,6001,181
2021-08-101,1611,1711,1611,1677,6001,167
2021-08-061,1461,1651,1461,1569,7001,156
2021-08-051,1421,1481,1421,1445,1001,144
2021-08-041,1701,1701,1431,14913,2001,149
2021-08-031,1681,1761,1661,1714,9001,171
2021-08-021,1641,1761,1611,1719,9001,171
2021-07-301,1851,1851,1561,15622,4001,156
2021-07-291,1601,2061,1501,20686,0001,206
2021-07-281,1511,1581,1411,15817,5001,158
2021-07-271,1521,1581,1471,14912,8001,149
2021-07-261,1311,1581,1311,15219,4001,152
2021-07-211,1251,1381,1241,13117,2001,131
2021-07-201,1271,1291,1181,12517,1001,125
2021-07-191,1501,1501,1261,13524,2001,135
2021-07-161,1431,1541,1381,15013,9001,150
2021-07-151,1641,1641,1481,15215,3001,152
2021-07-141,1841,1841,1581,15814,1001,158
2021-07-131,1771,1801,1691,18020,6001,180
2021-07-121,1721,1781,1621,16917,9001,169
2021-07-091,1141,1651,1141,16038,1001,160
2021-07-081,1871,1871,1351,13551,8001,135
2021-07-071,1971,2021,1901,19118,4001,191
2021-07-061,2081,2091,1971,2049,6001,204
2021-07-051,2341,2341,2061,20715,9001,207
2021-07-021,2001,2441,1941,23530,0001,235
2021-07-011,2041,2081,1941,19415,5001,194
2021-06-301,2001,2021,1961,1966,9001,196
2021-06-291,2111,2171,2001,20019,6001,200
2021-06-281,2161,2221,2111,2178,5001,217
2021-06-251,1961,2161,1961,21610,8001,216
2021-06-241,2021,2021,1921,19410,6001,194
2021-06-231,2231,2231,2021,20212,9001,202
2021-06-221,1961,2201,1901,22021,9001,220
2021-06-211,1941,1951,1771,17730,9001,177
2021-06-181,2211,2211,1921,19620,9001,196
2021-06-171,2131,2251,2071,20711,4001,207
2021-06-161,2121,2241,2121,22218,1001,222
2021-06-151,2181,2221,2051,20816,9001,208
2021-06-141,2311,2361,2201,22017,2001,220
2021-06-111,2391,2451,2211,23630,9001,236
2021-06-101,2221,2341,2111,23029,9001,230
2021-06-091,2131,2221,2131,21524,5001,215
2021-06-081,2251,2271,2021,20239,0001,202
2021-06-071,2301,2461,1911,225112,5001,225
2021-06-041,3001,3101,2891,29435,7001,294
2021-06-031,2811,3031,2751,29643,2001,296
2021-06-021,2741,2831,2681,28126,1001,281
2021-06-011,2471,2721,2441,27027,2001,270
2021-05-311,2551,2551,2411,24720,9001,247
2021-05-281,2351,2521,2301,25236,4001,252
2021-05-271,2321,2471,2201,22141,5001,221
2021-05-261,2731,2731,2371,24224,2001,242
2021-05-251,2561,2601,2421,25621,9001,256
2021-05-241,2551,2671,2521,25814,8001,258
2021-05-211,2631,2641,2461,25422,7001,254
2021-05-201,2401,2651,2311,26130,0001,261
2021-05-191,2361,2431,2281,24025,6001,240
2021-05-181,2181,2381,2081,23634,3001,236
2021-05-171,2111,2261,2091,21838,2001,218
2021-05-141,1851,2061,1801,20342,4001,203
2021-05-131,1751,1911,1661,17436,2001,174
2021-05-121,2301,2301,1801,18545,0001,185
2021-05-111,2491,2491,2251,22843,0001,228
2021-05-101,2701,2801,2401,24443,8001,244
2021-05-071,2411,2691,2411,26341,2001,263
2021-05-061,2451,2651,2401,24060,2001,240
2021-04-301,2471,2691,2441,261100,6001,261
2021-04-281,2371,2641,2291,246253,6001,246
2021-04-271,2731,2851,2501,266401,8001,266
2021-04-261,2971,2981,2751,288122,6001,288
2021-04-231,2651,3041,2611,297121,3001,297
2021-04-221,3151,3161,2651,26893,6001,268
2021-04-211,3171,3261,3051,30759,5001,307
2021-04-201,3241,3461,3161,32652,6001,326
2021-04-191,3521,3541,3311,33164,9001,331
2021-04-161,3521,3561,3401,35243,7001,352
2021-04-151,3611,3701,3461,35154,2001,351
2021-04-141,3791,3791,3571,36353,4001,363
2021-04-131,3811,3931,3741,37939,2001,379
2021-04-121,3911,3961,3811,38441,8001,384
2021-04-091,3951,3981,3761,38974,0001,389
2021-04-081,3931,4181,3801,398104,7001,398
2021-04-071,4051,4141,3961,39944,6001,399
2021-04-061,4141,4141,3931,39862,3001,398
2021-04-051,3811,4091,3771,39853,6001,398
2021-04-021,3801,3911,3541,38160,5001,381
2021-04-011,4001,4141,3741,37466,2001,374
2021-03-311,3591,3981,3541,39541,4001,395
2021-03-301,3481,3871,3351,36461,1001,364
2021-03-291,3341,3441,3151,34445,1001,344
2021-03-261,3361,3371,3051,31334,8001,313
2021-03-251,3251,3481,3221,33536,4001,335
2021-03-241,3471,3541,3021,32551,4001,325
2021-03-231,3571,3651,3451,34629,6001,346
2021-03-221,3461,3561,3081,34944,0001,349
2021-03-191,3181,3591,2881,35081,3001,350
2021-03-181,2901,3251,2841,32347,8001,323
2021-03-171,2781,2841,2721,28330,9001,283
2021-03-161,2351,2821,2331,27943,4001,279
2021-03-151,2271,2401,2181,23727,6001,237
2021-03-121,2151,2251,1901,22529,0001,225
2021-03-111,2221,2251,1841,20234,1001,202
2021-03-101,2401,2401,2071,21729,4001,217
2021-03-091,1771,2411,1681,24152,7001,241
2021-03-081,1701,1831,1581,17742,0001,177
2021-03-051,1401,1841,1281,18438,2001,184
2021-03-041,1211,1391,1171,13923,6001,139
2021-03-031,1351,1401,1181,12942,8001,129
2021-03-021,1411,1411,1061,13643,9001,136
2021-03-011,0921,1301,0921,12127,0001,121
2021-02-261,1131,1131,0811,08129,1001,081
2021-02-251,1371,1371,1101,11126,9001,111
2021-02-241,1111,1171,1071,11315,2001,113
2021-02-221,1191,1221,1071,11016,3001,110
2021-02-191,0991,1141,0911,10913,3001,109
2021-02-181,1101,1101,0951,10022,4001,100
2021-02-171,1151,1251,1051,11314,9001,113
2021-02-161,1161,1161,1041,10713,3001,107
2021-02-151,1191,1191,1111,1168,5001,116
2021-02-121,1241,1241,1101,11011,3001,110
2021-02-101,1201,1201,1141,11711,4001,117
2021-02-091,1011,1201,1011,1209,3001,120
2021-02-081,1081,1191,1001,10718,1001,107
2021-02-051,1151,1201,0941,09712,3001,097
2021-02-041,1071,1201,0981,11518,5001,115
2021-02-031,0911,1081,0821,10720,3001,107
2021-02-021,0781,0911,0691,0919,9001,091
2021-02-011,0581,0791,0581,07815,0001,078
2021-01-291,0901,0901,0561,05818,8001,058
2021-01-281,0781,0951,0741,08831,7001,088
2021-01-271,0781,0861,0711,08116,9001,081
2021-01-261,0781,0791,0711,07911,1001,079
2021-01-251,0791,0791,0691,07812,5001,078
2021-01-221,0711,0741,0621,06216,8001,062
2021-01-211,0831,0851,0671,07112,8001,071
2021-01-201,0521,0841,0421,08419,8001,084
2021-01-191,0361,0601,0351,04120,7001,041
2021-01-181,0801,0801,0481,05021,0001,050
2021-01-151,0691,0801,0631,08016,3001,080
2021-01-141,0691,0791,0641,07930,7001,079
2021-01-131,0701,0791,0671,07423,5001,074
2021-01-121,0611,0701,0441,06930,9001,069
2021-01-081,0511,0741,0501,06327,8001,063
2021-01-071,0501,0721,0391,05046,3001,050
2021-01-061,0491,0601,0351,04637,2001,046
2021-01-051,0391,0491,0351,04924,2001,049
2021-01-041,0401,0401,0221,03227,5001,032

分割・併合履歴 ： [2004-04-26]1株→2株