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
2021-12-0367570267569721,700697
2021-12-0267468666566527,900665
2021-12-0169970067667835,900678
2021-11-3072573368968943,900689
2021-11-2973574272872895,800728
2021-11-26740747733743172,900743
2021-11-2574074974074169,600741
2021-11-2475275574474445,000744
2021-11-2275175674775655,200756
2021-11-1976076275575829,400758
2021-11-1876176576076115,800761
2021-11-1776977276376532,700765
2021-11-1676978076977021,100770
2021-11-1577978376977029,600770
2021-11-1277577877277522,100775
2021-11-1177077977077511,900775
2021-11-1076577076477019,600770
2021-11-0977778076676723,600767
2021-11-0878778777577731,400777
2021-11-0579279478678717,600787
2021-11-0479179778979720,500797
2021-11-0280080379179120,300791
2021-11-0179580779280529,100805
2021-10-2979979979579513,900795
2021-10-2880180379880213,400802
2021-10-2780781079980411,400804
2021-10-268078108028079,300807
2021-10-258078118078074,800807
2021-10-2280680980380718,800807
2021-10-218108108028067,600806
2021-10-208158158088085,600808
2021-10-198168168088138,900813
2021-10-1881681881181615,600816
2021-10-1580081079681025,600810
2021-10-1479980379479913,400799
2021-10-1380981079979933,500799
2021-10-1281981981081512,800815
2021-10-1181382380582030,900820
2021-10-08799834798810157,200810
2021-10-0779079878579820,900798
2021-10-0678779878378518,600785
2021-10-0577178776777730,500777
2021-10-0478878877378114,800781
2021-10-0179379377178029,900780
2021-09-3080880879279525,400795
2021-09-2980180879880423,700804
2021-09-2881781779781524,400815
2021-09-2781382380981036,800810
2021-09-2480081580081331,000813
2021-09-2280580879679716,600797
2021-09-2181081079980520,000805
2021-09-1781981981481618,800816
2021-09-1682082080981918,100819
2021-09-1581381880881617,000816
2021-09-1481481580781523,800815
2021-09-1381081379081330,900813
2021-09-1079881079581038,200810
2021-09-0979479878679723,100797
2021-09-0878079578079525,900795
2021-09-0777778377778312,700783
2021-09-0678278277678116,600781
2021-09-0377978277678214,000782
2021-09-0277978077377415,600774
2021-09-017727777727774,500777
2021-08-3176577676577214,300772
2021-08-307637647567649,900764
2021-08-2775475774775118,300751
2021-08-2674575974575410,200754
2021-08-257657657457459,600745
2021-08-247587617547589,100758
2021-08-237387527387528,700752
2021-08-2074274373573812,200738
2021-08-1975075974174122,400741
2021-08-187457507437498,700749
2021-08-1776876874574525,300745
2021-08-167647687627627,500762
2021-08-1376777376176415,000764
2021-08-127627717627678,600767
2021-08-117607657597625,700762
2021-08-107647667587605,400760
2021-08-067727727597615,200761
2021-08-057707707657654,000765
2021-08-0478278376977012,400770
2021-08-037857877827827,500782
2021-08-0277578577578521,100785
2021-07-307667677647645,900764
2021-07-297767767677709,000770
2021-07-287797807747745,300774
2021-07-277797797737773,900777
2021-07-2677978177177613,800776
2021-07-217837837757758,600775
2021-07-2077577576777017,300770
2021-07-1977978277077813,800778
2021-07-167837877827825,500782
2021-07-1579779978378312,700783
2021-07-1478679578679326,000793
2021-07-1378579077978620,800786
2021-07-1276878675878659,700786
2021-07-09772786746754108,500754
2021-07-0878178177277214,900772
2021-07-0777878177577914,800779
2021-07-0678178578078214,900782
2021-07-0578178377978010,300780
2021-07-027807827797817,000781
2021-07-0178378377777814,100778
2021-06-307867887807809,100780
2021-06-2977878577678528,900785
2021-06-2876977776677721,600777
2021-06-2576576876276711,600767
2021-06-247587657587656,500765
2021-06-2376076576076517,200765
2021-06-227587627557598,800759
2021-06-2174875774375328,900753
2021-06-187607607547567,300756
2021-06-177597607557569,900756
2021-06-167597607567596,600759
2021-06-1576476475475724,900757
2021-06-147567647557645,300764
2021-06-1176276475675727,900757
2021-06-1077077075976113,500761
2021-06-0977077076276617,700766
2021-06-0876776776176114,000761
2021-06-0776277975977436,000774
2021-06-0476576576076114,800761
2021-06-0376777076176315,000763
2021-06-0277077276276418,100764
2021-06-0175876874676845,700768
2021-05-3175475874975156,000751
2021-05-28741755733754163,900754
2021-05-27790793765765290,300765
2021-05-2680180479479577,700795
2021-05-2580880980280259,900802
2021-05-2480380980380565,900805
2021-05-2181581580880838,000808
2021-05-2080981880881235,000812
2021-05-1981081780281242,800812
2021-05-1880281180180735,900807
2021-05-1781081079380254,100802
2021-05-1479081178880562,200805
2021-05-1378079177578434,400784
2021-05-1277078176378044,600780
2021-05-1177277777077022,100770
2021-05-1077177977177922,700779
2021-05-0777077476477214,200772
2021-05-0675676975676030,000760
2021-04-3076076775275233,000752
2021-04-2875676975675820,200758
2021-04-2777077075675718,500757
2021-04-2677877876276217,600762
2021-04-2377977976476522,000765
2021-04-2277578877278028,600780
2021-04-21810810760765113,100765
2021-04-2084084081381863,900818
2021-04-1983084382383852,700838
2021-04-1681182680482642,200826
2021-04-1581782381181135,900811
2021-04-1482082080481739,200817
2021-04-1379382379382393,100823
2021-04-1279279578779235,000792
2021-04-0975579275579267,000792
2021-04-0879179276076049,900760
2021-04-0777879477879450,100794
2021-04-0678479077177755,400777
2021-04-0575778075777977,600779
2021-04-0275675875275729,900757
2021-04-0175476075175629,300756
2021-03-3174475974475139,000751
2021-03-3075075474274634,300746
2021-03-2974675273675238,700752
2021-03-2674975874074350,100743
2021-03-2573374973074940,900749
2021-03-2473373371773332,200733
2021-03-2373474173173330,400733
2021-03-2273573572272849,600728
2021-03-1973473972673965,100739
2021-03-1872273371873253,800732
2021-03-1771572271472226,900722
2021-03-1671672271271927,300719
2021-03-1571972371072048,700720
2021-03-1271271370771318,900713
2021-03-1171271770971722,700717
2021-03-1071871871071220,100712
2021-03-0971071570571530,000715
2021-03-0871271570071018,800710
2021-03-0570871569371224,800712
2021-03-0471371469770821,700708
2021-03-0370971570671317,100713
2021-03-0270671270470920,700709
2021-03-0168170368170320,600703
2021-02-2668869668168121,500681
2021-02-2569469868969014,700690
2021-02-2469570068869225,500692
2021-02-2269570269369813,900698
2021-02-1970370768669535,300695
2021-02-1871571870370731,300707
2021-02-1771572071571512,000715
2021-02-1671972171271924,000719
2021-02-1571872271271934,600719
2021-02-1271471971471413,900714
2021-02-107207207147159,500715
2021-02-0971572171472021,300720
2021-02-0871772071272031,500720
2021-02-0572072071371729,300717
2021-02-0471972271171622,500716
2021-02-0371071971071915,900719
2021-02-0270771670670922,000709
2021-02-0170171270170720,000707
2021-01-2970671170170316,800703
2021-01-2870971470471027,900710
2021-01-2770670970570912,600709
2021-01-2670470670170612,600706
2021-01-2570070670070418,000704
2021-01-2270170970170313,700703
2021-01-2170070970070149,800701
2021-01-2070871570871023,500710
2021-01-1971371370370718,100707
2021-01-1870971570671516,100715
2021-01-1570371370170929,400709
2021-01-1471271270171126,500711
2021-01-1370171470171228,500712
2021-01-1270270770170328,800703
2021-01-0871872370471242,900712
2021-01-0772072471371930,900719
2021-01-0671672071372019,700720
2021-01-0570071870071631,500716
2021-01-0468869968569632,700696

分割・併合履歴 : [2015-11-26]1株→4株