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
2022-12-08	709	710	706	708	15,600	708
2022-12-07	709	709	708	708	13,600	708
2022-12-06	711	713	710	710	12,000	710
2022-12-05	713	716	711	715	27,900	715
2022-12-02	719	719	710	713	47,400	713
2022-12-01	714	716	713	716	39,000	716
2022-11-30	718	720	712	715	33,800	715
2022-11-29	715	720	711	714	95,900	714
2022-11-28	720	720	716	720	245,100	720
2022-11-25	719	721	717	717	81,800	717
2022-11-24	716	721	716	718	65,900	718
2022-11-22	715	721	715	720	42,900	720
2022-11-21	722	722	719	720	43,700	720
2022-11-18	718	721	718	718	28,500	718
2022-11-17	722	722	717	720	38,400	720
2022-11-16	722	722	718	719	14,500	719
2022-11-15	720	722	720	722	12,500	722
2022-11-14	724	724	720	720	19,000	720
2022-11-11	725	725	719	722	16,300	722
2022-11-10	723	723	717	721	14,800	721
2022-11-09	719	723	716	721	18,900	721
2022-11-08	717	718	715	718	12,600	718
2022-11-07	714	716	712	715	24,200	715
2022-11-04	710	718	710	712	24,600	712
2022-11-02	720	720	713	714	11,800	714
2022-11-01	715	718	714	715	12,300	715
2022-10-31	710	718	710	718	19,900	718
2022-10-28	716	720	709	709	51,000	709
2022-10-27	723	723	712	715	10,000	715
2022-10-26	715	724	714	718	20,800	718
2022-10-25	708	714	708	711	10,900	711
2022-10-24	720	720	708	708	15,700	708
2022-10-21	711	714	709	712	12,600	712
2022-10-20	715	716	712	712	8,800	712
2022-10-19	708	715	708	715	19,300	715
2022-10-18	712	712	706	708	11,500	708
2022-10-17	705	710	705	707	10,700	707
2022-10-14	709	709	703	703	16,500	703
2022-10-13	706	706	698	700	29,400	700
2022-10-12	703	706	701	702	28,100	702
2022-10-11	713	716	702	702	81,400	702
2022-10-07	725	737	724	727	47,400	727
2022-10-06	725	737	725	734	19,900	734
2022-10-05	734	734	723	725	22,200	725
2022-10-04	730	737	721	734	25,900	734
2022-10-03	730	730	721	729	13,500	729
2022-09-30	728	733	725	726	17,600	726
2022-09-29	729	734	729	734	12,800	734
2022-09-28	725	729	715	729	26,400	729
2022-09-27	724	735	724	734	15,300	734
2022-09-26	731	731	719	719	22,200	719
2022-09-22	731	738	730	730	22,000	730
2022-09-21	739	739	730	730	12,500	730
2022-09-20	735	741	734	734	14,800	734
2022-09-16	739	742	736	736	5,900	736
2022-09-15	741	741	737	739	5,000	739
2022-09-14	743	743	736	741	12,300	741
2022-09-13	748	748	740	746	9,100	746
2022-09-12	747	747	740	746	20,000	746
2022-09-09	735	743	735	743	14,600	743
2022-09-08	737	741	733	738	16,300	738
2022-09-07	737	738	736	737	8,400	737
2022-09-06	735	741	735	738	11,000	738
2022-09-05	737	741	737	739	6,200	739
2022-09-02	745	745	734	737	15,800	737
2022-09-01	743	744	741	741	12,900	741
2022-08-31	746	746	741	743	11,200	743
2022-08-30	744	744	740	744	18,700	744
2022-08-29	737	742	736	742	23,800	742
2022-08-26	744	745	741	743	16,200	743
2022-08-25	740	742	736	742	16,700	742
2022-08-24	743	743	730	734	17,900	734
2022-08-23	743	743	736	738	10,300	738
2022-08-22	738	741	736	741	9,700	741
2022-08-19	741	742	736	740	11,300	740
2022-08-18	735	741	735	736	12,900	736
2022-08-17	730	741	730	741	17,000	741
2022-08-16	727	732	727	730	5,300	730
2022-08-15	735	736	727	727	22,300	727
2022-08-12	720	735	720	733	19,000	733
2022-08-10	725	725	719	721	6,500	721
2022-08-09	732	732	722	722	13,300	722
2022-08-08	733	733	726	728	8,100	728
2022-08-05	721	732	720	732	12,600	732
2022-08-04	717	727	717	724	13,900	724
2022-08-03	727	727	718	719	22,200	719
2022-08-02	736	736	727	727	15,500	727
2022-08-01	738	740	731	734	11,400	734
2022-07-29	735	739	731	731	18,300	731
2022-07-28	731	737	725	737	16,000	737
2022-07-27	743	743	728	728	18,400	728
2022-07-26	736	744	736	744	32,400	744
2022-07-25	720	735	720	735	39,000	735
2022-07-22	728	733	724	726	19,200	726
2022-07-21	719	731	718	731	23,500	731
2022-07-20	718	726	718	720	29,200	720
2022-07-19	710	717	709	717	19,700	717
2022-07-15	718	718	707	710	33,400	710
2022-07-14	718	722	715	715	20,900	715
2022-07-13	720	721	716	719	20,300	719
2022-07-12	728	728	712	726	44,800	726
2022-07-11	722	742	713	734	165,500	734
2022-07-08	743	754	721	721	72,900	721
2022-07-07	753	753	737	743	40,400	743
2022-07-06	752	753	744	753	17,100	753
2022-07-05	756	761	753	753	35,500	753
2022-07-04	750	760	748	759	44,700	759
2022-07-01	746	748	740	747	32,400	747
2022-06-30	752	752	741	741	16,700	741
2022-06-29	741	752	738	752	45,500	752
2022-06-28	739	742	737	742	11,200	742
2022-06-27	746	746	734	739	22,100	739
2022-06-24	729	737	728	737	13,800	737
2022-06-23	727	734	725	731	26,100	731
2022-06-22	729	729	716	726	30,400	726
2022-06-21	714	730	714	729	20,900	729
2022-06-20	733	733	709	714	17,300	714
2022-06-17	730	730	720	723	15,000	723
2022-06-16	728	740	728	738	21,600	738
2022-06-15	737	738	723	723	26,500	723
2022-06-14	752	752	735	741	24,800	741
2022-06-13	751	754	748	753	28,800	753
2022-06-10	762	763	755	758	44,700	758
2022-06-09	757	762	754	762	41,700	762
2022-06-08	755	761	753	757	47,400	757
2022-06-07	741	755	737	755	59,200	755
2022-06-06	743	745	736	737	28,200	737
2022-06-03	750	750	742	746	33,300	746
2022-06-02	749	752	745	750	43,500	750
2022-06-01	729	748	728	748	66,300	748
2022-05-31	743	748	727	731	70,200	731
2022-05-30	739	747	730	740	233,500	740
2022-05-27	739	755	736	755	304,800	755
2022-05-26	757	761	753	754	72,300	754
2022-05-25	764	767	758	760	44,600	760
2022-05-24	773	773	763	764	54,600	764
2022-05-23	775	779	768	774	42,800	774
2022-05-20	760	771	755	770	34,000	770
2022-05-19	755	763	740	760	44,900	760
2022-05-18	765	771	758	770	28,900	770
2022-05-17	771	771	759	763	64,200	763
2022-05-16	789	790	767	775	46,100	775
2022-05-13	770	786	767	781	34,400	781
2022-05-12	785	787	772	772	40,500	772
2022-05-11	795	802	789	789	29,400	789
2022-05-10	800	809	792	806	29,700	806
2022-05-09	802	813	798	803	51,700	803
2022-05-06	796	809	790	802	45,300	802
2022-05-02	787	792	785	789	10,700	789
2022-04-28	780	790	778	789	16,800	789
2022-04-27	777	787	773	776	44,500	776
2022-04-26	786	790	777	784	18,000	784
2022-04-25	778	788	778	781	13,900	781
2022-04-22	784	793	775	793	18,700	793
2022-04-21	796	798	784	790	21,400	790
2022-04-20	798	805	791	797	32,700	797
2022-04-19	776	799	776	796	35,400	796
2022-04-18	776	777	770	775	13,100	775
2022-04-15	777	777	768	773	17,400	773
2022-04-14	777	785	772	777	9,300	777
2022-04-13	774	774	761	771	14,200	771
2022-04-12	772	779	766	770	24,900	770
2022-04-11	769	785	764	781	33,500	781
2022-04-08	777	781	745	759	66,400	759
2022-04-07	779	782	772	777	25,600	777
2022-04-06	791	795	775	788	25,000	788
2022-04-05	799	802	790	794	28,800	794
2022-04-04	790	797	786	795	24,400	795
2022-04-01	788	790	772	788	23,900	788
2022-03-31	789	793	783	786	35,400	786
2022-03-30	784	792	774	789	43,300	789
2022-03-29	775	780	772	780	22,600	780
2022-03-28	778	778	770	778	10,200	778
2022-03-25	777	779	766	779	13,000	779
2022-03-24	771	779	762	779	16,200	779
2022-03-23	766	774	765	774	23,300	774
2022-03-22	770	770	759	762	16,700	762
2022-03-18	754	765	754	765	18,000	765
2022-03-17	753	754	741	754	22,200	754
2022-03-16	750	752	743	752	14,300	752
2022-03-15	748	749	739	749	20,200	749
2022-03-14	735	743	727	738	26,300	738
2022-03-11	715	733	715	730	16,600	730
2022-03-10	732	734	714	731	16,700	731
2022-03-09	701	720	701	710	19,300	710
2022-03-08	716	726	704	710	27,400	710
2022-03-07	735	735	716	726	29,400	726
2022-03-04	753	753	737	737	14,000	737
2022-03-03	747	752	746	752	10,400	752
2022-03-02	751	751	741	745	9,400	745
2022-03-01	750	752	743	751	16,000	751
2022-02-28	739	749	739	746	18,200	746
2022-02-25	733	740	730	738	20,200	738
2022-02-24	724	731	716	731	26,200	731
2022-02-22	729	729	716	724	17,300	724
2022-02-21	723	732	719	732	12,000	732
2022-02-18	729	729	715	729	10,400	729
2022-02-17	733	733	722	729	23,200	729
2022-02-16	730	734	723	733	28,000	733
2022-02-15	727	731	705	705	29,400	705
2022-02-14	707	725	702	722	29,700	722
2022-02-10	715	715	700	709	16,900	709
2022-02-09	707	710	702	710	12,500	710
2022-02-08	706	707	700	704	13,600	704
2022-02-07	710	710	696	696	25,100	696
2022-02-04	705	712	695	710	21,400	710
2022-02-03	703	717	698	707	22,200	707
2022-02-02	689	702	689	701	10,000	701
2022-02-01	708	714	689	689	26,100	689
2022-01-31	697	705	696	700	24,600	700
2022-01-28	678	702	669	702	139,700	702
2022-01-27	690	694	666	669	64,200	669
2022-01-26	687	689	678	682	26,200	682
2022-01-25	692	692	673	683	38,200	683
2022-01-24	693	693	683	692	24,200	692
2022-01-21	685	696	681	694	26,300	694
2022-01-20	680	698	678	684	40,400	684
2022-01-19	691	694	678	679	51,400	679
2022-01-18	705	707	692	699	44,200	699
2022-01-17	711	713	698	699	43,200	699
2022-01-14	731	731	709	713	34,300	713
2022-01-13	724	740	719	729	43,100	729
2022-01-12	701	726	701	724	52,700	724
2022-01-11	717	735	687	700	69,300	700
2022-01-07	718	750	711	732	105,000	732
2022-01-06	728	728	717	718	26,900	718
2022-01-05	740	740	726	732	21,500	732
2022-01-04	741	741	721	735	46,000	735

分割・併合履歴： [2015-11-26]1株→4株