1430 ファーストコーポレーション(株) 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
2022-12-0870971070670815,600708
2022-12-0770970970870813,600708
2022-12-0671171371071012,000710
2022-12-0571371671171527,900715
2022-12-0271971971071347,400713
2022-12-0171471671371639,000716
2022-11-3071872071271533,800715
2022-11-2971572071171495,900714
2022-11-28720720716720245,100720
2022-11-2571972171771781,800717
2022-11-2471672171671865,900718
2022-11-2271572171572042,900720
2022-11-2172272271972043,700720
2022-11-1871872171871828,500718
2022-11-1772272271772038,400720
2022-11-1672272271871914,500719
2022-11-1572072272072212,500722
2022-11-1472472472072019,000720
2022-11-1172572571972216,300722
2022-11-1072372371772114,800721
2022-11-0971972371672118,900721
2022-11-0871771871571812,600718
2022-11-0771471671271524,200715
2022-11-0471071871071224,600712
2022-11-0272072071371411,800714
2022-11-0171571871471512,300715
2022-10-3171071871071819,900718
2022-10-2871672070970951,000709
2022-10-2772372371271510,000715
2022-10-2671572471471820,800718
2022-10-2570871470871110,900711
2022-10-2472072070870815,700708
2022-10-2171171470971212,600712
2022-10-207157167127128,800712
2022-10-1970871570871519,300715
2022-10-1871271270670811,500708
2022-10-1770571070570710,700707
2022-10-1470970970370316,500703
2022-10-1370670669870029,400700
2022-10-1270370670170228,100702
2022-10-1171371670270281,400702
2022-10-0772573772472747,400727
2022-10-0672573772573419,900734
2022-10-0573473472372522,200725
2022-10-0473073772173425,900734
2022-10-0373073072172913,500729
2022-09-3072873372572617,600726
2022-09-2972973472973412,800734
2022-09-2872572971572926,400729
2022-09-2772473572473415,300734
2022-09-2673173171971922,200719
2022-09-2273173873073022,000730
2022-09-2173973973073012,500730
2022-09-2073574173473414,800734
2022-09-167397427367365,900736
2022-09-157417417377395,000739
2022-09-1474374373674112,300741
2022-09-137487487407469,100746
2022-09-1274774774074620,000746
2022-09-0973574373574314,600743
2022-09-0873774173373816,300738
2022-09-077377387367378,400737
2022-09-0673574173573811,000738
2022-09-057377417377396,200739
2022-09-0274574573473715,800737
2022-09-0174374474174112,900741
2022-08-3174674674174311,200743
2022-08-3074474474074418,700744
2022-08-2973774273674223,800742
2022-08-2674474574174316,200743
2022-08-2574074273674216,700742
2022-08-2474374373073417,900734
2022-08-2374374373673810,300738
2022-08-227387417367419,700741
2022-08-1974174273674011,300740
2022-08-1873574173573612,900736
2022-08-1773074173074117,000741
2022-08-167277327277305,300730
2022-08-1573573672772722,300727
2022-08-1272073572073319,000733
2022-08-107257257197216,500721
2022-08-0973273272272213,300722
2022-08-087337337267288,100728
2022-08-0572173272073212,600732
2022-08-0471772771772413,900724
2022-08-0372772771871922,200719
2022-08-0273673672772715,500727
2022-08-0173874073173411,400734
2022-07-2973573973173118,300731
2022-07-2873173772573716,000737
2022-07-2774374372872818,400728
2022-07-2673674473674432,400744
2022-07-2572073572073539,000735
2022-07-2272873372472619,200726
2022-07-2171973171873123,500731
2022-07-2071872671872029,200720
2022-07-1971071770971719,700717
2022-07-1571871870771033,400710
2022-07-1471872271571520,900715
2022-07-1372072171671920,300719
2022-07-1272872871272644,800726
2022-07-11722742713734165,500734
2022-07-0874375472172172,900721
2022-07-0775375373774340,400743
2022-07-0675275374475317,100753
2022-07-0575676175375335,500753
2022-07-0475076074875944,700759
2022-07-0174674874074732,400747
2022-06-3075275274174116,700741
2022-06-2974175273875245,500752
2022-06-2873974273774211,200742
2022-06-2774674673473922,100739
2022-06-2472973772873713,800737
2022-06-2372773472573126,100731
2022-06-2272972971672630,400726
2022-06-2171473071472920,900729
2022-06-2073373370971417,300714
2022-06-1773073072072315,000723
2022-06-1672874072873821,600738
2022-06-1573773872372326,500723
2022-06-1475275273574124,800741
2022-06-1375175474875328,800753
2022-06-1076276375575844,700758
2022-06-0975776275476241,700762
2022-06-0875576175375747,400757
2022-06-0774175573775559,200755
2022-06-0674374573673728,200737
2022-06-0375075074274633,300746
2022-06-0274975274575043,500750
2022-06-0172974872874866,300748
2022-05-3174374872773170,200731
2022-05-30739747730740233,500740
2022-05-27739755736755304,800755
2022-05-2675776175375472,300754
2022-05-2576476775876044,600760
2022-05-2477377376376454,600764
2022-05-2377577976877442,800774
2022-05-2076077175577034,000770
2022-05-1975576374076044,900760
2022-05-1876577175877028,900770
2022-05-1777177175976364,200763
2022-05-1678979076777546,100775
2022-05-1377078676778134,400781
2022-05-1278578777277240,500772
2022-05-1179580278978929,400789
2022-05-1080080979280629,700806
2022-05-0980281379880351,700803
2022-05-0679680979080245,300802
2022-05-0278779278578910,700789
2022-04-2878079077878916,800789
2022-04-2777778777377644,500776
2022-04-2678679077778418,000784
2022-04-2577878877878113,900781
2022-04-2278479377579318,700793
2022-04-2179679878479021,400790
2022-04-2079880579179732,700797
2022-04-1977679977679635,400796
2022-04-1877677777077513,100775
2022-04-1577777776877317,400773
2022-04-147777857727779,300777
2022-04-1377477476177114,200771
2022-04-1277277976677024,900770
2022-04-1176978576478133,500781
2022-04-0877778174575966,400759
2022-04-0777978277277725,600777
2022-04-0679179577578825,000788
2022-04-0579980279079428,800794
2022-04-0479079778679524,400795
2022-04-0178879077278823,900788
2022-03-3178979378378635,400786
2022-03-3078479277478943,300789
2022-03-2977578077278022,600780
2022-03-2877877877077810,200778
2022-03-2577777976677913,000779
2022-03-2477177976277916,200779
2022-03-2376677476577423,300774
2022-03-2277077075976216,700762
2022-03-1875476575476518,000765
2022-03-1775375474175422,200754
2022-03-1675075274375214,300752
2022-03-1574874973974920,200749
2022-03-1473574372773826,300738
2022-03-1171573371573016,600730
2022-03-1073273471473116,700731
2022-03-0970172070171019,300710
2022-03-0871672670471027,400710
2022-03-0773573571672629,400726
2022-03-0475375373773714,000737
2022-03-0374775274675210,400752
2022-03-027517517417459,400745
2022-03-0175075274375116,000751
2022-02-2873974973974618,200746
2022-02-2573374073073820,200738
2022-02-2472473171673126,200731
2022-02-2272972971672417,300724
2022-02-2172373271973212,000732
2022-02-1872972971572910,400729
2022-02-1773373372272923,200729
2022-02-1673073472373328,000733
2022-02-1572773170570529,400705
2022-02-1470772570272229,700722
2022-02-1071571570070916,900709
2022-02-0970771070271012,500710
2022-02-0870670770070413,600704
2022-02-0771071069669625,100696
2022-02-0470571269571021,400710
2022-02-0370371769870722,200707
2022-02-0268970268970110,000701
2022-02-0170871468968926,100689
2022-01-3169770569670024,600700
2022-01-28678702669702139,700702
2022-01-2769069466666964,200669
2022-01-2668768967868226,200682
2022-01-2569269267368338,200683
2022-01-2469369368369224,200692
2022-01-2168569668169426,300694
2022-01-2068069867868440,400684
2022-01-1969169467867951,400679
2022-01-1870570769269944,200699
2022-01-1771171369869943,200699
2022-01-1473173170971334,300713
2022-01-1372474071972943,100729
2022-01-1270172670172452,700724
2022-01-1171773568770069,300700
2022-01-07718750711732105,000732
2022-01-0672872871771826,900718
2022-01-0574074072673221,500732
2022-01-0474174172173546,000735

分割・併合履歴 : [2015-11-26]1株→4株