1430 ファーストコーポレーション(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 |
---|---|---|---|---|---|---|
2021-04-19 | 830 | 843 | 823 | 838 | 52,700 | 838 |
2021-04-16 | 811 | 826 | 804 | 826 | 42,200 | 826 |
2021-04-15 | 817 | 823 | 811 | 811 | 35,900 | 811 |
2021-04-14 | 820 | 820 | 804 | 817 | 39,200 | 817 |
2021-04-13 | 793 | 823 | 793 | 823 | 93,100 | 823 |
2021-04-12 | 792 | 795 | 787 | 792 | 35,000 | 792 |
2021-04-09 | 755 | 792 | 755 | 792 | 67,000 | 792 |
2021-04-08 | 791 | 792 | 760 | 760 | 49,900 | 760 |
2021-04-07 | 778 | 794 | 778 | 794 | 50,100 | 794 |
2021-04-06 | 784 | 790 | 771 | 777 | 55,400 | 777 |
2021-04-05 | 757 | 780 | 757 | 779 | 77,600 | 779 |
2021-04-02 | 756 | 758 | 752 | 757 | 29,900 | 757 |
2021-04-01 | 754 | 760 | 751 | 756 | 29,300 | 756 |
2021-03-31 | 744 | 759 | 744 | 751 | 39,000 | 751 |
2021-03-30 | 750 | 754 | 742 | 746 | 34,300 | 746 |
2021-03-29 | 746 | 752 | 736 | 752 | 38,700 | 752 |
2021-03-26 | 749 | 758 | 740 | 743 | 50,100 | 743 |
2021-03-25 | 733 | 749 | 730 | 749 | 40,900 | 749 |
2021-03-24 | 733 | 733 | 717 | 733 | 32,200 | 733 |
2021-03-23 | 734 | 741 | 731 | 733 | 30,400 | 733 |
2021-03-22 | 735 | 735 | 722 | 728 | 49,600 | 728 |
2021-03-19 | 734 | 739 | 726 | 739 | 65,100 | 739 |
2021-03-18 | 722 | 733 | 718 | 732 | 53,800 | 732 |
2021-03-17 | 715 | 722 | 714 | 722 | 26,900 | 722 |
2021-03-16 | 716 | 722 | 712 | 719 | 27,300 | 719 |
2021-03-15 | 719 | 723 | 710 | 720 | 48,700 | 720 |
2021-03-12 | 712 | 713 | 707 | 713 | 18,900 | 713 |
2021-03-11 | 712 | 717 | 709 | 717 | 22,700 | 717 |
2021-03-10 | 718 | 718 | 710 | 712 | 20,100 | 712 |
2021-03-09 | 710 | 715 | 705 | 715 | 30,000 | 715 |
2021-03-08 | 712 | 715 | 700 | 710 | 18,800 | 710 |
2021-03-05 | 708 | 715 | 693 | 712 | 24,800 | 712 |
2021-03-04 | 713 | 714 | 697 | 708 | 21,700 | 708 |
2021-03-03 | 709 | 715 | 706 | 713 | 17,100 | 713 |
2021-03-02 | 706 | 712 | 704 | 709 | 20,700 | 709 |
2021-03-01 | 681 | 703 | 681 | 703 | 20,600 | 703 |
2021-02-26 | 688 | 696 | 681 | 681 | 21,500 | 681 |
2021-02-25 | 694 | 698 | 689 | 690 | 14,700 | 690 |
2021-02-24 | 695 | 700 | 688 | 692 | 25,500 | 692 |
2021-02-22 | 695 | 702 | 693 | 698 | 13,900 | 698 |
2021-02-19 | 703 | 707 | 686 | 695 | 35,300 | 695 |
2021-02-18 | 715 | 718 | 703 | 707 | 31,300 | 707 |
2021-02-17 | 715 | 720 | 715 | 715 | 12,000 | 715 |
2021-02-16 | 719 | 721 | 712 | 719 | 24,000 | 719 |
2021-02-15 | 718 | 722 | 712 | 719 | 34,600 | 719 |
2021-02-12 | 714 | 719 | 714 | 714 | 13,900 | 714 |
2021-02-10 | 720 | 720 | 714 | 715 | 9,500 | 715 |
2021-02-09 | 715 | 721 | 714 | 720 | 21,300 | 720 |
2021-02-08 | 717 | 720 | 712 | 720 | 31,500 | 720 |
2021-02-05 | 720 | 720 | 713 | 717 | 29,300 | 717 |
2021-02-04 | 719 | 722 | 711 | 716 | 22,500 | 716 |
2021-02-03 | 710 | 719 | 710 | 719 | 15,900 | 719 |
2021-02-02 | 707 | 716 | 706 | 709 | 22,000 | 709 |
2021-02-01 | 701 | 712 | 701 | 707 | 20,000 | 707 |
2021-01-29 | 706 | 711 | 701 | 703 | 16,800 | 703 |
2021-01-28 | 709 | 714 | 704 | 710 | 27,900 | 710 |
2021-01-27 | 706 | 709 | 705 | 709 | 12,600 | 709 |
2021-01-26 | 704 | 706 | 701 | 706 | 12,600 | 706 |
2021-01-25 | 700 | 706 | 700 | 704 | 18,000 | 704 |
2021-01-22 | 701 | 709 | 701 | 703 | 13,700 | 703 |
2021-01-21 | 700 | 709 | 700 | 701 | 49,800 | 701 |
2021-01-20 | 708 | 715 | 708 | 710 | 23,500 | 710 |
2021-01-19 | 713 | 713 | 703 | 707 | 18,100 | 707 |
2021-01-18 | 709 | 715 | 706 | 715 | 16,100 | 715 |
2021-01-15 | 703 | 713 | 701 | 709 | 29,400 | 709 |
2021-01-14 | 712 | 712 | 701 | 711 | 26,500 | 711 |
2021-01-13 | 701 | 714 | 701 | 712 | 28,500 | 712 |
2021-01-12 | 702 | 707 | 701 | 703 | 28,800 | 703 |
2021-01-08 | 718 | 723 | 704 | 712 | 42,900 | 712 |
2021-01-07 | 720 | 724 | 713 | 719 | 30,900 | 719 |
2021-01-06 | 716 | 720 | 713 | 720 | 19,700 | 720 |
2021-01-05 | 700 | 718 | 700 | 716 | 31,500 | 716 |
2021-01-04 | 688 | 699 | 685 | 696 | 32,700 | 696 |
分割・併合履歴 : [2015-11-26]1株→4株