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
2021-04-1983084382383852,700838
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