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
2022-05-20	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