1430 ファーストコーポレーション(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 920 | 929 | 917 | 917 | 40,100 | 917 |
| 2025-12-04 | 916 | 926 | 915 | 926 | 28,500 | 926 |
| 2025-12-03 | 925 | 925 | 917 | 918 | 25,200 | 918 |
| 2025-12-02 | 928 | 931 | 921 | 921 | 24,300 | 921 |
| 2025-12-01 | 950 | 957 | 928 | 928 | 47,600 | 928 |
| 2025-11-28 | 932 | 950 | 928 | 944 | 55,100 | 944 |
| 2025-11-27 | 931 | 941 | 924 | 932 | 93,600 | 932 |
| 2025-11-26 | 925 | 932 | 916 | 916 | 175,300 | 916 |
| 2025-11-25 | 932 | 932 | 925 | 925 | 83,800 | 925 |
| 2025-11-21 | 923 | 929 | 923 | 927 | 30,300 | 927 |
| 2025-11-20 | 929 | 932 | 923 | 923 | 29,700 | 923 |
| 2025-11-19 | 934 | 935 | 928 | 929 | 22,100 | 929 |
| 2025-11-18 | 941 | 941 | 930 | 934 | 26,000 | 934 |
| 2025-11-17 | 945 | 946 | 940 | 941 | 22,100 | 941 |
| 2025-11-14 | 937 | 945 | 935 | 944 | 23,500 | 944 |
| 2025-11-13 | 941 | 942 | 935 | 936 | 9,200 | 936 |
| 2025-11-12 | 933 | 939 | 931 | 935 | 18,600 | 935 |
| 2025-11-11 | 937 | 944 | 928 | 930 | 36,600 | 930 |
| 2025-11-10 | 924 | 935 | 923 | 930 | 27,800 | 930 |
| 2025-11-07 | 912 | 922 | 912 | 916 | 24,900 | 916 |
| 2025-11-06 | 921 | 924 | 912 | 912 | 19,700 | 912 |
| 2025-11-05 | 930 | 933 | 910 | 914 | 45,800 | 914 |
| 2025-11-04 | 928 | 934 | 927 | 927 | 25,100 | 927 |
| 2025-10-31 | 934 | 941 | 927 | 932 | 27,900 | 932 |
| 2025-10-30 | 931 | 941 | 928 | 938 | 34,300 | 938 |
| 2025-10-29 | 960 | 960 | 931 | 931 | 49,600 | 931 |
| 2025-10-28 | 957 | 961 | 948 | 948 | 22,000 | 948 |
| 2025-10-27 | 954 | 962 | 951 | 957 | 25,200 | 957 |
| 2025-10-24 | 959 | 959 | 942 | 946 | 22,600 | 946 |
| 2025-10-23 | 949 | 958 | 941 | 954 | 37,400 | 954 |
| 2025-10-22 | 945 | 949 | 944 | 949 | 25,500 | 949 |
| 2025-10-21 | 948 | 953 | 945 | 945 | 23,800 | 945 |
| 2025-10-20 | 957 | 961 | 947 | 947 | 25,300 | 947 |
| 2025-10-17 | 956 | 960 | 948 | 953 | 43,800 | 953 |
| 2025-10-16 | 965 | 973 | 958 | 960 | 31,100 | 960 |
| 2025-10-15 | 965 | 975 | 958 | 958 | 51,000 | 958 |
| 2025-10-14 | 990 | 1,000 | 935 | 954 | 113,800 | 954 |
| 2025-10-10 | 1,023 | 1,023 | 997 | 1,002 | 45,200 | 1,002 |
| 2025-10-09 | 1,016 | 1,035 | 1,006 | 1,015 | 36,300 | 1,015 |
| 2025-10-08 | 1,006 | 1,018 | 1,005 | 1,011 | 16,900 | 1,011 |
| 2025-10-07 | 1,013 | 1,018 | 999 | 1,006 | 42,600 | 1,006 |
| 2025-10-06 | 1,017 | 1,023 | 1,003 | 1,009 | 26,600 | 1,009 |
| 2025-10-03 | 1,003 | 1,021 | 1,003 | 1,011 | 16,100 | 1,011 |
| 2025-10-02 | 999 | 1,006 | 986 | 1,000 | 41,000 | 1,000 |
| 2025-10-01 | 1,027 | 1,027 | 991 | 995 | 82,600 | 995 |
| 2025-09-30 | 1,055 | 1,058 | 1,016 | 1,028 | 57,300 | 1,028 |
| 2025-09-29 | 1,044 | 1,055 | 1,043 | 1,055 | 56,100 | 1,055 |
| 2025-09-26 | 1,040 | 1,040 | 1,019 | 1,037 | 55,100 | 1,037 |
| 2025-09-25 | 1,027 | 1,043 | 1,025 | 1,041 | 66,500 | 1,041 |
| 2025-09-24 | 1,017 | 1,026 | 1,011 | 1,026 | 37,600 | 1,026 |
| 2025-09-22 | 1,000 | 1,016 | 1,000 | 1,015 | 61,800 | 1,015 |
| 2025-09-19 | 995 | 999 | 989 | 995 | 44,900 | 995 |
| 2025-09-18 | 993 | 995 | 986 | 995 | 41,600 | 995 |
| 2025-09-17 | 990 | 992 | 982 | 992 | 22,500 | 992 |
| 2025-09-16 | 978 | 989 | 978 | 987 | 40,200 | 987 |
| 2025-09-12 | 981 | 987 | 978 | 978 | 21,700 | 978 |
| 2025-09-11 | 989 | 990 | 980 | 981 | 43,600 | 981 |
| 2025-09-10 | 978 | 990 | 978 | 989 | 61,700 | 989 |
| 2025-09-09 | 970 | 978 | 969 | 972 | 38,600 | 972 |
| 2025-09-08 | 965 | 972 | 960 | 970 | 41,900 | 970 |
| 2025-09-05 | 959 | 961 | 957 | 961 | 27,400 | 961 |
| 2025-09-04 | 952 | 959 | 948 | 959 | 47,100 | 959 |
| 2025-09-03 | 949 | 954 | 947 | 948 | 25,300 | 948 |
| 2025-09-02 | 949 | 949 | 944 | 945 | 12,600 | 945 |
| 2025-09-01 | 949 | 952 | 943 | 943 | 31,800 | 943 |
| 2025-08-29 | 949 | 950 | 942 | 949 | 32,400 | 949 |
| 2025-08-28 | 940 | 945 | 939 | 942 | 11,200 | 942 |
| 2025-08-27 | 946 | 946 | 940 | 940 | 23,600 | 940 |
| 2025-08-26 | 948 | 950 | 942 | 944 | 40,800 | 944 |
| 2025-08-25 | 950 | 952 | 946 | 948 | 35,400 | 948 |
| 2025-08-22 | 948 | 950 | 943 | 948 | 42,200 | 948 |
| 2025-08-21 | 936 | 942 | 934 | 941 | 33,100 | 941 |
| 2025-08-20 | 933 | 939 | 932 | 935 | 31,600 | 935 |
| 2025-08-19 | 929 | 935 | 928 | 933 | 25,200 | 933 |
| 2025-08-18 | 922 | 930 | 922 | 928 | 27,400 | 928 |
| 2025-08-15 | 927 | 928 | 920 | 924 | 21,900 | 924 |
| 2025-08-14 | 929 | 929 | 922 | 924 | 25,300 | 924 |
| 2025-08-13 | 935 | 936 | 930 | 931 | 16,600 | 931 |
| 2025-08-12 | 934 | 936 | 930 | 935 | 35,400 | 935 |
| 2025-08-08 | 933 | 933 | 922 | 923 | 31,600 | 923 |
| 2025-08-07 | 934 | 935 | 926 | 926 | 30,800 | 926 |
| 2025-08-06 | 915 | 929 | 912 | 929 | 38,500 | 929 |
| 2025-08-05 | 903 | 912 | 898 | 911 | 47,300 | 911 |
| 2025-08-04 | 895 | 896 | 885 | 891 | 24,800 | 891 |
| 2025-08-01 | 899 | 900 | 891 | 899 | 31,100 | 899 |
| 2025-07-31 | 900 | 900 | 894 | 898 | 15,600 | 898 |
| 2025-07-30 | 896 | 899 | 896 | 897 | 7,300 | 897 |
| 2025-07-29 | 900 | 904 | 896 | 896 | 23,700 | 896 |
| 2025-07-28 | 894 | 900 | 894 | 900 | 18,500 | 900 |
| 2025-07-25 | 889 | 897 | 889 | 892 | 19,700 | 892 |
| 2025-07-24 | 890 | 896 | 890 | 892 | 23,300 | 892 |
| 2025-07-23 | 895 | 895 | 890 | 890 | 30,300 | 890 |
| 2025-07-22 | 899 | 899 | 888 | 892 | 22,500 | 892 |
| 2025-07-18 | 896 | 900 | 891 | 898 | 38,600 | 898 |
| 2025-07-17 | 892 | 892 | 882 | 890 | 33,600 | 890 |
| 2025-07-16 | 890 | 892 | 879 | 888 | 66,500 | 888 |
| 2025-07-15 | 880 | 904 | 874 | 882 | 152,500 | 882 |
| 2025-07-14 | 876 | 876 | 867 | 871 | 26,800 | 871 |
| 2025-07-11 | 874 | 878 | 866 | 873 | 40,300 | 873 |
| 2025-07-10 | 861 | 865 | 858 | 865 | 23,900 | 865 |
| 2025-07-09 | 853 | 859 | 852 | 857 | 23,600 | 857 |
| 2025-07-08 | 845 | 852 | 845 | 852 | 16,200 | 852 |
| 2025-07-07 | 845 | 847 | 844 | 845 | 10,600 | 845 |
| 2025-07-04 | 845 | 850 | 844 | 845 | 17,000 | 845 |
| 2025-07-03 | 848 | 849 | 844 | 844 | 11,400 | 844 |
| 2025-07-02 | 847 | 852 | 846 | 848 | 13,900 | 848 |
| 2025-07-01 | 851 | 853 | 848 | 850 | 13,700 | 850 |
| 2025-06-30 | 851 | 859 | 851 | 852 | 38,000 | 852 |
| 2025-06-27 | 849 | 851 | 846 | 851 | 12,600 | 851 |
| 2025-06-26 | 850 | 850 | 846 | 847 | 19,600 | 847 |
| 2025-06-25 | 849 | 851 | 844 | 851 | 28,700 | 851 |
| 2025-06-24 | 841 | 848 | 841 | 848 | 31,300 | 848 |
| 2025-06-23 | 843 | 843 | 835 | 841 | 49,800 | 841 |
| 2025-06-20 | 847 | 848 | 843 | 845 | 24,500 | 845 |
| 2025-06-19 | 849 | 850 | 845 | 846 | 34,100 | 846 |
| 2025-06-18 | 849 | 850 | 847 | 848 | 13,200 | 848 |
| 2025-06-17 | 847 | 849 | 844 | 849 | 16,400 | 849 |
| 2025-06-16 | 845 | 848 | 843 | 846 | 18,500 | 846 |
| 2025-06-13 | 846 | 846 | 840 | 842 | 31,900 | 842 |
| 2025-06-12 | 843 | 850 | 843 | 846 | 23,100 | 846 |
| 2025-06-11 | 849 | 851 | 843 | 843 | 29,600 | 843 |
| 2025-06-10 | 850 | 857 | 849 | 849 | 32,500 | 849 |
| 2025-06-09 | 853 | 857 | 842 | 848 | 62,300 | 848 |
| 2025-06-06 | 853 | 859 | 851 | 854 | 30,600 | 854 |
| 2025-06-05 | 847 | 855 | 847 | 848 | 40,000 | 848 |
| 2025-06-04 | 856 | 856 | 846 | 847 | 63,900 | 847 |
| 2025-06-03 | 856 | 856 | 841 | 853 | 101,000 | 853 |
| 2025-06-02 | 889 | 890 | 839 | 848 | 234,800 | 848 |
| 2025-05-30 | 894 | 895 | 888 | 889 | 73,000 | 889 |
| 2025-05-29 | 907 | 916 | 887 | 896 | 344,200 | 896 |
| 2025-05-28 | 956 | 962 | 949 | 954 | 237,900 | 954 |
| 2025-05-27 | 951 | 955 | 949 | 955 | 108,400 | 955 |
| 2025-05-26 | 951 | 953 | 948 | 950 | 55,600 | 950 |
| 2025-05-23 | 946 | 950 | 946 | 947 | 36,300 | 947 |
| 2025-05-22 | 945 | 950 | 944 | 947 | 35,200 | 947 |
| 2025-05-21 | 951 | 951 | 945 | 947 | 41,100 | 947 |
| 2025-05-20 | 950 | 952 | 948 | 949 | 43,300 | 949 |
| 2025-05-19 | 950 | 953 | 948 | 950 | 45,000 | 950 |
| 2025-05-16 | 950 | 953 | 949 | 951 | 31,300 | 951 |
| 2025-05-15 | 954 | 954 | 944 | 952 | 84,400 | 952 |
| 2025-05-14 | 958 | 960 | 953 | 954 | 54,600 | 954 |
| 2025-05-13 | 958 | 960 | 952 | 954 | 39,300 | 954 |
| 2025-05-12 | 953 | 957 | 950 | 954 | 47,600 | 954 |
| 2025-05-09 | 956 | 958 | 950 | 952 | 69,800 | 952 |
| 2025-05-08 | 956 | 957 | 951 | 954 | 42,500 | 954 |
| 2025-05-07 | 950 | 954 | 949 | 953 | 46,400 | 953 |
| 2025-05-02 | 952 | 953 | 943 | 946 | 55,900 | 946 |
| 2025-05-01 | 950 | 958 | 947 | 950 | 38,500 | 950 |
| 2025-04-30 | 948 | 954 | 941 | 953 | 55,700 | 953 |
| 2025-04-28 | 944 | 956 | 943 | 949 | 84,000 | 949 |
| 2025-04-25 | 948 | 954 | 943 | 946 | 46,700 | 946 |
| 2025-04-24 | 975 | 975 | 946 | 949 | 104,100 | 949 |
| 2025-04-23 | 975 | 979 | 967 | 973 | 27,700 | 973 |
| 2025-04-22 | 965 | 970 | 961 | 963 | 26,400 | 963 |
| 2025-04-21 | 963 | 971 | 959 | 965 | 39,300 | 965 |
| 2025-04-18 | 958 | 974 | 958 | 963 | 36,700 | 963 |
| 2025-04-17 | 953 | 960 | 952 | 958 | 13,800 | 958 |
| 2025-04-16 | 957 | 965 | 948 | 953 | 32,600 | 953 |
| 2025-04-15 | 941 | 957 | 936 | 957 | 41,800 | 957 |
| 2025-04-14 | 974 | 984 | 917 | 941 | 121,600 | 941 |
| 2025-04-11 | 936 | 959 | 926 | 959 | 30,900 | 959 |
| 2025-04-10 | 969 | 969 | 927 | 950 | 55,700 | 950 |
| 2025-04-09 | 926 | 926 | 883 | 916 | 44,900 | 916 |
| 2025-04-08 | 918 | 956 | 917 | 928 | 54,200 | 928 |
| 2025-04-07 | 830 | 893 | 830 | 865 | 101,300 | 865 |
| 2025-04-04 | 933 | 970 | 906 | 939 | 126,500 | 939 |
| 2025-04-03 | 972 | 986 | 951 | 969 | 110,100 | 969 |
| 2025-04-02 | 1,028 | 1,052 | 982 | 1,008 | 151,400 | 1,008 |
| 2025-04-01 | 1,003 | 1,040 | 992 | 1,028 | 121,700 | 1,028 |
| 2025-03-31 | 983 | 1,004 | 974 | 1,003 | 88,300 | 1,003 |
| 2025-03-28 | 971 | 998 | 971 | 986 | 54,000 | 986 |
| 2025-03-27 | 971 | 987 | 971 | 971 | 33,900 | 971 |
| 2025-03-26 | 970 | 976 | 966 | 976 | 25,200 | 976 |
| 2025-03-25 | 960 | 970 | 955 | 969 | 28,200 | 969 |
| 2025-03-24 | 950 | 960 | 946 | 960 | 62,500 | 960 |
| 2025-03-21 | 936 | 949 | 930 | 949 | 43,400 | 949 |
| 2025-03-19 | 925 | 934 | 925 | 932 | 26,500 | 932 |
| 2025-03-18 | 928 | 930 | 921 | 925 | 14,200 | 925 |
| 2025-03-17 | 930 | 933 | 920 | 925 | 25,400 | 925 |
| 2025-03-14 | 905 | 936 | 902 | 921 | 49,600 | 921 |
| 2025-03-13 | 910 | 910 | 902 | 902 | 14,700 | 902 |
| 2025-03-12 | 907 | 914 | 901 | 906 | 14,100 | 906 |
| 2025-03-11 | 902 | 914 | 895 | 899 | 34,900 | 899 |
| 2025-03-10 | 904 | 910 | 900 | 906 | 23,000 | 906 |
| 2025-03-07 | 895 | 906 | 886 | 900 | 14,800 | 900 |
| 2025-03-06 | 900 | 900 | 891 | 896 | 12,100 | 896 |
| 2025-03-05 | 892 | 905 | 884 | 898 | 23,700 | 898 |
| 2025-03-04 | 892 | 892 | 882 | 892 | 10,300 | 892 |
| 2025-03-03 | 899 | 903 | 876 | 892 | 27,300 | 892 |
| 2025-02-28 | 889 | 895 | 883 | 889 | 18,800 | 889 |
| 2025-02-27 | 891 | 900 | 889 | 891 | 13,200 | 891 |
| 2025-02-26 | 899 | 902 | 885 | 888 | 21,400 | 888 |
| 2025-02-25 | 874 | 898 | 874 | 898 | 22,800 | 898 |
| 2025-02-21 | 893 | 908 | 872 | 873 | 30,800 | 873 |
| 2025-02-20 | 891 | 902 | 886 | 894 | 18,400 | 894 |
| 2025-02-19 | 865 | 908 | 863 | 900 | 80,700 | 900 |
| 2025-02-18 | 883 | 887 | 870 | 870 | 31,600 | 870 |
| 2025-02-17 | 888 | 895 | 877 | 882 | 60,700 | 882 |
| 2025-02-14 | 870 | 887 | 860 | 886 | 62,000 | 886 |
| 2025-02-13 | 862 | 881 | 862 | 870 | 40,500 | 870 |
| 2025-02-12 | 867 | 870 | 861 | 861 | 22,400 | 861 |
| 2025-02-10 | 866 | 872 | 863 | 867 | 19,800 | 867 |
| 2025-02-07 | 861 | 875 | 861 | 865 | 26,700 | 865 |
| 2025-02-06 | 855 | 863 | 854 | 857 | 20,900 | 857 |
| 2025-02-05 | 852 | 865 | 843 | 855 | 28,400 | 855 |
| 2025-02-04 | 844 | 850 | 842 | 849 | 8,300 | 849 |
| 2025-02-03 | 845 | 847 | 839 | 843 | 14,100 | 843 |
| 2025-01-31 | 855 | 856 | 837 | 847 | 106,700 | 847 |
| 2025-01-30 | 856 | 859 | 838 | 838 | 167,400 | 838 |
| 2025-01-29 | 860 | 864 | 856 | 859 | 18,600 | 859 |
| 2025-01-28 | 864 | 868 | 860 | 861 | 23,000 | 861 |
| 2025-01-27 | 864 | 871 | 861 | 868 | 36,500 | 868 |
| 2025-01-24 | 844 | 856 | 840 | 856 | 22,000 | 856 |
| 2025-01-23 | 850 | 852 | 842 | 843 | 19,400 | 843 |
| 2025-01-22 | 860 | 866 | 850 | 850 | 38,500 | 850 |
| 2025-01-21 | 861 | 866 | 851 | 854 | 47,100 | 854 |
| 2025-01-20 | 846 | 863 | 845 | 860 | 68,000 | 860 |
| 2025-01-17 | 831 | 841 | 826 | 841 | 39,000 | 841 |
| 2025-01-16 | 836 | 850 | 827 | 828 | 88,400 | 828 |
| 2025-01-15 | 840 | 840 | 830 | 837 | 50,700 | 837 |
| 2025-01-14 | 836 | 850 | 830 | 842 | 60,800 | 842 |
| 2025-01-10 | 840 | 845 | 835 | 835 | 25,900 | 835 |
| 2025-01-09 | 841 | 847 | 835 | 836 | 29,600 | 836 |
| 2025-01-08 | 844 | 849 | 838 | 849 | 34,800 | 849 |
| 2025-01-07 | 850 | 853 | 845 | 848 | 39,400 | 848 |
| 2025-01-06 | 846 | 850 | 842 | 850 | 38,100 | 850 |
分割・併合履歴 ： [2015-11-26]1株→4株