1430 ファーストコーポレーション(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 818 | 821 | 818 | 821 | 18,200 | 821 |
| 2024-11-20 | 817 | 821 | 816 | 819 | 14,000 | 819 |
| 2024-11-19 | 819 | 823 | 813 | 816 | 45,600 | 816 |
| 2024-11-18 | 821 | 822 | 819 | 821 | 11,400 | 821 |
| 2024-11-15 | 820 | 821 | 817 | 821 | 17,600 | 821 |
| 2024-11-14 | 823 | 823 | 817 | 818 | 14,600 | 818 |
| 2024-11-13 | 817 | 823 | 817 | 819 | 12,800 | 819 |
| 2024-11-12 | 821 | 823 | 817 | 819 | 21,300 | 819 |
| 2024-11-11 | 818 | 823 | 817 | 819 | 20,400 | 819 |
| 2024-11-08 | 821 | 823 | 815 | 817 | 22,200 | 817 |
| 2024-11-07 | 818 | 823 | 811 | 817 | 30,600 | 817 |
| 2024-11-06 | 813 | 819 | 810 | 813 | 13,200 | 813 |
| 2024-11-05 | 825 | 825 | 815 | 819 | 11,700 | 819 |
| 2024-11-01 | 810 | 824 | 810 | 820 | 17,000 | 820 |
| 2024-10-31 | 812 | 823 | 810 | 823 | 34,300 | 823 |
| 2024-10-30 | 829 | 831 | 806 | 806 | 110,700 | 806 |
| 2024-10-29 | 824 | 829 | 820 | 829 | 25,300 | 829 |
| 2024-10-28 | 815 | 826 | 815 | 820 | 11,300 | 820 |
| 2024-10-25 | 825 | 825 | 813 | 815 | 13,100 | 815 |
| 2024-10-24 | 818 | 826 | 814 | 826 | 14,500 | 826 |
| 2024-10-23 | 820 | 822 | 814 | 818 | 10,600 | 818 |
| 2024-10-22 | 822 | 828 | 816 | 817 | 13,700 | 817 |
| 2024-10-21 | 833 | 833 | 823 | 829 | 13,200 | 829 |
| 2024-10-18 | 833 | 833 | 820 | 820 | 21,100 | 820 |
| 2024-10-17 | 822 | 836 | 819 | 833 | 56,100 | 833 |
| 2024-10-16 | 808 | 821 | 807 | 821 | 53,900 | 821 |
| 2024-10-15 | 800 | 821 | 789 | 801 | 126,300 | 801 |
| 2024-10-11 | 789 | 798 | 789 | 798 | 14,300 | 798 |
| 2024-10-10 | 799 | 799 | 787 | 789 | 20,100 | 789 |
| 2024-10-09 | 801 | 805 | 792 | 793 | 19,700 | 793 |
| 2024-10-08 | 810 | 810 | 800 | 800 | 15,100 | 800 |
| 2024-10-07 | 804 | 810 | 800 | 808 | 22,500 | 808 |
| 2024-10-04 | 802 | 808 | 802 | 802 | 15,900 | 802 |
| 2024-10-03 | 810 | 812 | 803 | 803 | 22,000 | 803 |
| 2024-10-02 | 806 | 809 | 802 | 805 | 25,800 | 805 |
| 2024-10-01 | 799 | 803 | 793 | 803 | 17,600 | 803 |
| 2024-09-30 | 790 | 799 | 786 | 795 | 30,200 | 795 |
| 2024-09-27 | 790 | 798 | 790 | 793 | 19,100 | 793 |
| 2024-09-26 | 785 | 790 | 783 | 789 | 20,000 | 789 |
| 2024-09-25 | 784 | 785 | 780 | 785 | 9,800 | 785 |
| 2024-09-24 | 790 | 790 | 780 | 780 | 15,300 | 780 |
| 2024-09-20 | 775 | 780 | 774 | 779 | 9,500 | 779 |
| 2024-09-19 | 764 | 775 | 761 | 775 | 12,800 | 775 |
| 2024-09-18 | 761 | 763 | 755 | 763 | 9,500 | 763 |
| 2024-09-17 | 762 | 763 | 751 | 754 | 19,200 | 754 |
| 2024-09-13 | 760 | 762 | 756 | 762 | 7,800 | 762 |
| 2024-09-12 | 750 | 759 | 750 | 759 | 7,600 | 759 |
| 2024-09-11 | 758 | 760 | 742 | 745 | 11,200 | 745 |
| 2024-09-10 | 763 | 765 | 757 | 762 | 11,400 | 762 |
| 2024-09-09 | 740 | 756 | 734 | 756 | 33,700 | 756 |
| 2024-09-06 | 758 | 764 | 746 | 756 | 23,900 | 756 |
| 2024-09-05 | 751 | 766 | 750 | 757 | 19,800 | 757 |
| 2024-09-04 | 768 | 773 | 746 | 748 | 40,400 | 748 |
| 2024-09-03 | 775 | 778 | 770 | 778 | 9,000 | 778 |
| 2024-09-02 | 784 | 784 | 767 | 769 | 16,500 | 769 |
| 2024-08-30 | 774 | 776 | 770 | 775 | 11,500 | 775 |
| 2024-08-29 | 779 | 783 | 770 | 770 | 21,600 | 770 |
| 2024-08-28 | 767 | 778 | 766 | 778 | 24,600 | 778 |
| 2024-08-27 | 762 | 775 | 762 | 767 | 25,400 | 767 |
| 2024-08-26 | 756 | 764 | 754 | 763 | 15,100 | 763 |
| 2024-08-23 | 754 | 757 | 751 | 755 | 13,200 | 755 |
| 2024-08-22 | 760 | 760 | 748 | 749 | 18,500 | 749 |
| 2024-08-21 | 766 | 766 | 755 | 757 | 9,900 | 757 |
| 2024-08-20 | 757 | 766 | 748 | 766 | 19,800 | 766 |
| 2024-08-19 | 751 | 768 | 748 | 748 | 34,800 | 748 |
| 2024-08-16 | 749 | 757 | 747 | 750 | 24,300 | 750 |
| 2024-08-15 | 738 | 747 | 734 | 742 | 25,100 | 742 |
| 2024-08-14 | 735 | 742 | 731 | 736 | 25,000 | 736 |
| 2024-08-13 | 734 | 736 | 728 | 735 | 21,700 | 735 |
| 2024-08-09 | 734 | 746 | 712 | 722 | 36,600 | 722 |
| 2024-08-08 | 713 | 733 | 713 | 724 | 25,400 | 724 |
| 2024-08-07 | 691 | 729 | 687 | 728 | 44,600 | 728 |
| 2024-08-06 | 673 | 709 | 673 | 691 | 99,100 | 691 |
| 2024-08-05 | 700 | 707 | 631 | 643 | 146,300 | 643 |
| 2024-08-02 | 759 | 761 | 735 | 735 | 85,700 | 735 |
| 2024-08-01 | 785 | 790 | 763 | 770 | 61,700 | 770 |
| 2024-07-31 | 780 | 794 | 777 | 790 | 32,700 | 790 |
| 2024-07-30 | 797 | 800 | 782 | 782 | 98,300 | 782 |
| 2024-07-29 | 798 | 800 | 791 | 795 | 22,600 | 795 |
| 2024-07-26 | 781 | 798 | 781 | 785 | 12,200 | 785 |
| 2024-07-25 | 782 | 787 | 780 | 781 | 24,300 | 781 |
| 2024-07-24 | 793 | 796 | 786 | 786 | 16,000 | 786 |
| 2024-07-23 | 788 | 802 | 788 | 791 | 21,100 | 791 |
| 2024-07-22 | 804 | 805 | 786 | 788 | 55,600 | 788 |
| 2024-07-19 | 804 | 805 | 793 | 804 | 31,600 | 804 |
| 2024-07-18 | 803 | 806 | 798 | 799 | 46,000 | 799 |
| 2024-07-17 | 788 | 804 | 788 | 803 | 72,300 | 803 |
| 2024-07-16 | 771 | 792 | 771 | 784 | 172,000 | 784 |
| 2024-07-12 | 767 | 790 | 747 | 757 | 298,200 | 757 |
| 2024-07-11 | 769 | 770 | 763 | 767 | 37,700 | 767 |
| 2024-07-10 | 769 | 770 | 757 | 770 | 57,100 | 770 |
| 2024-07-09 | 766 | 775 | 766 | 766 | 83,100 | 766 |
| 2024-07-08 | 779 | 779 | 767 | 769 | 22,500 | 769 |
| 2024-07-05 | 781 | 781 | 772 | 772 | 21,900 | 772 |
| 2024-07-04 | 776 | 781 | 773 | 781 | 40,200 | 781 |
| 2024-07-03 | 775 | 779 | 772 | 778 | 40,300 | 778 |
| 2024-07-02 | 765 | 775 | 765 | 775 | 65,600 | 775 |
| 2024-07-01 | 763 | 770 | 761 | 762 | 48,100 | 762 |
| 2024-06-28 | 769 | 769 | 756 | 758 | 42,600 | 758 |
| 2024-06-27 | 767 | 770 | 765 | 765 | 17,000 | 765 |
| 2024-06-26 | 769 | 770 | 763 | 763 | 23,200 | 763 |
| 2024-06-25 | 751 | 781 | 751 | 770 | 188,900 | 770 |
| 2024-06-24 | 746 | 751 | 745 | 750 | 37,200 | 750 |
| 2024-06-21 | 751 | 755 | 746 | 746 | 52,300 | 746 |
| 2024-06-20 | 757 | 761 | 751 | 757 | 74,400 | 757 |
| 2024-06-19 | 753 | 767 | 752 | 764 | 89,100 | 764 |
| 2024-06-18 | 743 | 753 | 743 | 753 | 112,300 | 753 |
| 2024-06-17 | 757 | 757 | 740 | 743 | 35,200 | 743 |
| 2024-06-14 | 750 | 757 | 748 | 755 | 27,300 | 755 |
| 2024-06-13 | 762 | 763 | 752 | 752 | 43,800 | 752 |
| 2024-06-12 | 766 | 766 | 762 | 762 | 15,500 | 762 |
| 2024-06-11 | 767 | 768 | 762 | 762 | 26,100 | 762 |
| 2024-06-10 | 762 | 766 | 762 | 762 | 15,600 | 762 |
| 2024-06-07 | 767 | 767 | 762 | 762 | 28,600 | 762 |
| 2024-06-06 | 762 | 771 | 758 | 767 | 84,900 | 767 |
| 2024-06-05 | 760 | 767 | 759 | 767 | 42,300 | 767 |
| 2024-06-04 | 759 | 769 | 758 | 765 | 69,000 | 765 |
| 2024-06-03 | 763 | 769 | 753 | 761 | 96,300 | 761 |
| 2024-05-31 | 772 | 772 | 756 | 762 | 80,500 | 762 |
| 2024-05-30 | 720 | 780 | 720 | 772 | 360,500 | 772 |
| 2024-05-29 | 800 | 809 | 781 | 781 | 388,100 | 781 |
| 2024-05-28 | 805 | 809 | 801 | 801 | 111,900 | 801 |
| 2024-05-27 | 810 | 811 | 803 | 809 | 88,100 | 809 |
| 2024-05-24 | 813 | 815 | 808 | 810 | 38,000 | 810 |
| 2024-05-23 | 817 | 818 | 813 | 813 | 40,600 | 813 |
| 2024-05-22 | 820 | 821 | 818 | 819 | 25,600 | 819 |
| 2024-05-21 | 820 | 826 | 820 | 822 | 41,800 | 822 |
| 2024-05-20 | 825 | 829 | 816 | 820 | 65,000 | 820 |
| 2024-05-17 | 816 | 825 | 804 | 825 | 96,400 | 825 |
| 2024-05-16 | 840 | 844 | 838 | 840 | 36,200 | 840 |
| 2024-05-15 | 849 | 850 | 838 | 838 | 96,100 | 838 |
| 2024-05-14 | 839 | 850 | 839 | 850 | 126,600 | 850 |
| 2024-05-13 | 839 | 840 | 832 | 839 | 43,700 | 839 |
| 2024-05-10 | 842 | 843 | 839 | 839 | 69,100 | 839 |
| 2024-05-09 | 836 | 842 | 833 | 840 | 78,400 | 840 |
| 2024-05-08 | 850 | 850 | 832 | 833 | 121,700 | 833 |
| 2024-05-07 | 861 | 861 | 848 | 850 | 83,800 | 850 |
| 2024-05-02 | 856 | 859 | 851 | 857 | 70,500 | 857 |
| 2024-05-01 | 864 | 864 | 853 | 857 | 89,500 | 857 |
| 2024-04-30 | 866 | 870 | 860 | 865 | 57,900 | 865 |
| 2024-04-26 | 864 | 878 | 856 | 860 | 120,400 | 860 |
| 2024-04-25 | 874 | 879 | 863 | 871 | 44,700 | 871 |
| 2024-04-24 | 872 | 874 | 867 | 874 | 46,700 | 874 |
| 2024-04-23 | 857 | 866 | 850 | 865 | 36,800 | 865 |
| 2024-04-22 | 849 | 857 | 847 | 857 | 33,300 | 857 |
| 2024-04-19 | 849 | 849 | 825 | 839 | 45,800 | 839 |
| 2024-04-18 | 835 | 853 | 835 | 851 | 26,300 | 851 |
| 2024-04-17 | 853 | 853 | 838 | 838 | 46,300 | 838 |
| 2024-04-16 | 859 | 859 | 844 | 851 | 55,600 | 851 |
| 2024-04-15 | 840 | 860 | 840 | 859 | 60,600 | 859 |
| 2024-04-12 | 843 | 845 | 832 | 838 | 45,300 | 838 |
| 2024-04-11 | 837 | 844 | 832 | 841 | 32,000 | 841 |
| 2024-04-10 | 841 | 845 | 834 | 840 | 34,200 | 840 |
| 2024-04-09 | 837 | 841 | 830 | 841 | 34,000 | 841 |
| 2024-04-08 | 833 | 843 | 825 | 834 | 38,800 | 834 |
| 2024-04-05 | 847 | 847 | 818 | 825 | 58,600 | 825 |
| 2024-04-04 | 860 | 860 | 841 | 849 | 32,500 | 849 |
| 2024-04-03 | 848 | 856 | 843 | 852 | 23,900 | 852 |
| 2024-04-02 | 843 | 857 | 842 | 848 | 40,600 | 848 |
| 2024-04-01 | 857 | 857 | 841 | 841 | 32,300 | 841 |
| 2024-03-29 | 839 | 857 | 839 | 857 | 33,600 | 857 |
| 2024-03-28 | 828 | 840 | 823 | 837 | 39,100 | 837 |
| 2024-03-27 | 823 | 826 | 819 | 823 | 20,100 | 823 |
| 2024-03-26 | 820 | 823 | 816 | 817 | 16,600 | 817 |
| 2024-03-25 | 819 | 825 | 816 | 822 | 15,700 | 822 |
| 2024-03-22 | 817 | 820 | 810 | 817 | 13,900 | 817 |
| 2024-03-21 | 815 | 817 | 811 | 816 | 16,500 | 816 |
| 2024-03-19 | 810 | 810 | 801 | 809 | 16,800 | 809 |
| 2024-03-18 | 801 | 809 | 801 | 805 | 7,900 | 805 |
| 2024-03-15 | 800 | 807 | 798 | 801 | 15,400 | 801 |
| 2024-03-14 | 793 | 800 | 790 | 800 | 6,500 | 800 |
| 2024-03-13 | 795 | 800 | 788 | 794 | 14,500 | 794 |
| 2024-03-12 | 788 | 802 | 781 | 801 | 20,400 | 801 |
| 2024-03-11 | 804 | 804 | 782 | 788 | 41,200 | 788 |
| 2024-03-08 | 799 | 809 | 796 | 804 | 21,400 | 804 |
| 2024-03-07 | 812 | 815 | 799 | 802 | 35,000 | 802 |
| 2024-03-06 | 800 | 813 | 800 | 808 | 27,000 | 808 |
| 2024-03-05 | 800 | 806 | 798 | 799 | 25,500 | 799 |
| 2024-03-04 | 798 | 802 | 794 | 796 | 17,600 | 796 |
| 2024-03-01 | 795 | 798 | 791 | 795 | 12,300 | 795 |
| 2024-02-29 | 796 | 799 | 791 | 793 | 14,900 | 793 |
| 2024-02-28 | 799 | 805 | 794 | 800 | 30,400 | 800 |
| 2024-02-27 | 785 | 793 | 785 | 788 | 20,100 | 788 |
| 2024-02-26 | 791 | 794 | 781 | 781 | 22,400 | 781 |
| 2024-02-22 | 791 | 791 | 783 | 790 | 11,200 | 790 |
| 2024-02-21 | 785 | 792 | 783 | 785 | 12,200 | 785 |
| 2024-02-20 | 790 | 793 | 787 | 790 | 13,200 | 790 |
| 2024-02-19 | 777 | 789 | 777 | 787 | 11,000 | 787 |
| 2024-02-16 | 775 | 783 | 772 | 781 | 23,100 | 781 |
| 2024-02-15 | 776 | 778 | 764 | 769 | 26,600 | 769 |
| 2024-02-14 | 787 | 788 | 777 | 779 | 26,000 | 779 |
| 2024-02-13 | 790 | 793 | 787 | 790 | 16,900 | 790 |
| 2024-02-09 | 789 | 796 | 786 | 786 | 16,900 | 786 |
| 2024-02-08 | 795 | 797 | 782 | 793 | 30,400 | 793 |
| 2024-02-07 | 800 | 809 | 799 | 800 | 37,900 | 800 |
| 2024-02-06 | 808 | 811 | 797 | 801 | 37,000 | 801 |
| 2024-02-05 | 806 | 817 | 804 | 809 | 77,300 | 809 |
| 2024-02-02 | 797 | 797 | 785 | 791 | 26,600 | 791 |
| 2024-02-01 | 795 | 797 | 790 | 796 | 24,700 | 796 |
| 2024-01-31 | 787 | 799 | 787 | 798 | 43,000 | 798 |
| 2024-01-30 | 790 | 794 | 784 | 786 | 76,700 | 786 |
| 2024-01-29 | 777 | 790 | 776 | 790 | 70,000 | 790 |
| 2024-01-26 | 768 | 779 | 767 | 772 | 39,800 | 772 |
| 2024-01-25 | 763 | 770 | 760 | 766 | 32,100 | 766 |
| 2024-01-24 | 760 | 763 | 759 | 763 | 21,200 | 763 |
| 2024-01-23 | 765 | 766 | 761 | 761 | 16,500 | 761 |
| 2024-01-22 | 754 | 767 | 754 | 765 | 71,900 | 765 |
| 2024-01-19 | 757 | 757 | 749 | 750 | 24,400 | 750 |
| 2024-01-18 | 756 | 759 | 754 | 757 | 18,500 | 757 |
| 2024-01-17 | 756 | 760 | 751 | 751 | 23,900 | 751 |
| 2024-01-16 | 759 | 759 | 753 | 756 | 30,700 | 756 |
| 2024-01-15 | 748 | 761 | 748 | 755 | 46,600 | 755 |
| 2024-01-12 | 747 | 753 | 741 | 748 | 48,600 | 748 |
| 2024-01-11 | 748 | 753 | 748 | 751 | 12,600 | 751 |
| 2024-01-10 | 757 | 758 | 748 | 748 | 24,400 | 748 |
| 2024-01-09 | 742 | 752 | 742 | 752 | 32,000 | 752 |
| 2024-01-05 | 736 | 743 | 736 | 741 | 25,000 | 741 |
| 2024-01-04 | 728 | 738 | 728 | 736 | 30,800 | 736 |
分割・併合履歴 ： [2015-11-26]1株→4株
