1430 ファーストコーポレーション(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-25742743711711101,000711
2020-11-2475075773274278,500742
2020-11-2074174974074833,400748
2020-11-1974574974274230,300742
2020-11-1874975974674930,900749
2020-11-1776676774675458,200754
2020-11-1675976975176956,300769
2020-11-1376576574775132,200751
2020-11-1275676975476657,300766
2020-11-1174975874675855,200758
2020-11-1075075473774845,100748
2020-11-0974875574175050,800750
2020-11-0674875574374750,100747
2020-11-0574074973574952,400749
2020-11-0474174373073349,200733
2020-11-0271473871473647,900736
2020-10-3073473670971446,700714
2020-10-2971773371573248,500732
2020-10-2872372971372538,200725
2020-10-2770472570172352,900723
2020-10-2673073970870846,700708
2020-10-2372874072173033,000730
2020-10-2274875472872848,100728
2020-10-2174776274074465,600744
2020-10-2072275672274781,300747
2020-10-1971172671072270,100722
2020-10-1672073570370358,100703
2020-10-1570572070371949,100719
2020-10-1470072269569991,000699
2020-10-13740743706710106,400710
2020-10-1276076273974387,900743
2020-10-09749770713760194,700760
2020-10-08752758734744104,700744
2020-10-07725749720749156,400749
2020-10-06710719701719104,000719
2020-10-0567470767470774,200707
2020-10-0269569967167167,500671
2020-09-3069570769169182,600691
2020-09-2969469868769349,500693
2020-09-2867869067769089,400690
2020-09-2567067566767540,800675
2020-09-2467167165366350,300663
2020-09-2367267866167160,700671
2020-09-1866167266167257,600672
2020-09-1766066265566049,400660
2020-09-1665066064565951,700659
2020-09-1564965364065046,100650
2020-09-1463564763364755,400647
2020-09-1162563362463268,900632
2020-09-1062562762362430,000624
2020-09-0962062261461934,400619
2020-09-0862062762062431,600624
2020-09-0761862661861932,700619
2020-09-0461061861061825,900618
2020-09-0361762961761738,000617
2020-09-0261362061161554,600615
2020-09-0160761360361128,100611
2020-08-3160361060360826,400608
2020-08-2860961359660257,400602
2020-08-2760860960260920,300609
2020-08-2660260860260716,700607
2020-08-2560960960260221,800602
2020-08-2461161360460631,000606
2020-08-2160561260561141,700611
2020-08-2060961260260222,600602
2020-08-1960561060160924,500609
2020-08-1860361260160623,300606
2020-08-1760661260260419,300604
2020-08-1461361360660923,900609
2020-08-1361261560961328,800613
2020-08-1261462260560945,800609
2020-08-1159861459561454,400614
2020-08-0758960358960226,300602
2020-08-0659859858558918,800589
2020-08-0559359558059524,500595
2020-08-0457559557559531,700595
2020-08-0356857856857427,800574
2020-07-3159259256556660,800566
2020-07-3059660659559723,500597
2020-07-2960961059359335,300593
2020-07-2860461060260734,100607
2020-07-2760660658960072,300600
2020-07-2261962161161138,200611
2020-07-2161963061061996,100619
2020-07-20620630604622191,200622
2020-07-17589615589615160,200615
2020-07-16579589570588149,100588
2020-07-1558058757457965,500579
2020-07-1457358057358028,500580
2020-07-13566580562578102,100578
2020-07-1054856854654668,600546
2020-07-0955755954854828,700548
2020-07-0855655855355520,600555
2020-07-0754855754655732,000557
2020-07-0653454953454938,900549
2020-07-0353453953353820,700538
2020-07-0253554353353332,000533
2020-07-0154654753153324,300533
2020-06-3054655554654626,600546
2020-06-2954054953754422,500544
2020-06-2653854553654218,900542
2020-06-2554354553554132,100541
2020-06-2455055254654718,300547
2020-06-2355255854655034,400550
2020-06-2255455654855222,100552
2020-06-1954955554655424,300554
2020-06-1855455454254520,400545
2020-06-1755555554755344,800553
2020-06-1653855553855550,700555
2020-06-1554455253153132,700531
2020-06-1252855252854498,800544
2020-06-1156756754754879,600548
2020-06-1057157657057230,800572
2020-06-0956957956557754,400577
2020-06-0856657255756974,100569
2020-06-05555573555564106,500564
2020-06-0456156554455270,500552
2020-06-0355656255455967,700559
2020-06-0253655453455297,300552
2020-06-0153654353053782,900537
2020-05-2953454253353797,300537
2020-05-28548559537537273,000537
2020-05-27577580554566345,200566
2020-05-26549596544580378,000580
2020-05-25532547531544103,500544
2020-05-2251252551152282,500522
2020-05-2150551350251275,100512
2020-05-2049950649650565,200505
2020-05-1949349948849969,700499
2020-05-1849549648648870,900488
2020-05-1549750148749548,600495
2020-05-1450150249449481,500494
2020-05-1350450649850543,800505
2020-05-1250050849450565,100505
2020-05-11495506493497102,300497
2020-05-0849350048848890,300488
2020-05-0749149348848946,600489
2020-05-0149249548749146,900491
2020-04-3047249747249787,000497
2020-04-2843046742746795,300467
2020-04-2742643042443044,700430
2020-04-2443543542342336,800423
2020-04-2343044142943241,400432
2020-04-2243843842342844,100428
2020-04-2144444443043244,500432
2020-04-2042744642744458,700444
2020-04-1742643241942664,900426
2020-04-1642042641342644,200426
2020-04-1542642741941960,000419
2020-04-1442342741842655,900426
2020-04-1342242441541952,000419
2020-04-1043043041042256,800422
2020-04-0943243741942942,000429
2020-04-0842543941843251,500432
2020-04-0740442540442552,900425
2020-04-0637539837139590,000395
2020-04-0340040538338356,400383
2020-04-0241041940040040,400400
2020-04-0144544942442643,100426
2020-03-3146846844444937,500449
2020-03-3045746244746064,900460
2020-03-2746647345447374,500473
2020-03-2645845844045348,900453
2020-03-2544446043646041,600460
2020-03-2442142841242862,500428
2020-03-2338040637940581,400405
2020-03-1938539037138376,600383
2020-03-1838639037237664,000376
2020-03-1735938234838293,200382
2020-03-1637138436536649,200366
2020-03-13364374350365133,000365
2020-03-12402414389393100,500393
2020-03-1142143741441484,600414
2020-03-10405433399427110,200427
2020-03-0944444742442988,000429
2020-03-0648949246546567,800465
2020-03-0550350949649728,200497
2020-03-0449550248650139,200501
2020-03-0352752849749867,800498
2020-03-02470513470504114,000504
2020-02-28490510484485129,800485
2020-02-2753954051651893,800518
2020-02-2655255353953989,900539
2020-02-2556556655555964,300559
2020-02-2159059558358521,800585
2020-02-2058659958259582,800595
2020-02-1957158257058225,700582
2020-02-1858058157057050,900570
2020-02-1759059058058149,000581
2020-02-1459759758559434,700594
2020-02-1360060159459729,800597
2020-02-1260060559760333,800603
2020-02-1059959959459719,900597
2020-02-0760360359759823,400598
2020-02-0659860859860253,200602
2020-02-0558959558759430,700594
2020-02-0457758757558529,500585
2020-02-0357058356857737,400577
2020-01-3157858356958166,400581
2020-01-3058858957857877,700578
2020-01-2958658958658631,200586
2020-01-2859059058058554,500585
2020-01-2760060059059048,300590
2020-01-2460560960160228,800602
2020-01-2360161160060353,000603
2020-01-2259860259660128,900601
2020-01-2159960259659836,000598
2020-01-2059659859359636,200596
2020-01-1759359459159238,400592
2020-01-1660160159259340,700593
2020-01-1559360259160255,100602
2020-01-1460560759359377,300593
2020-01-1060560859960451,400604
2020-01-0960060559960423,600604
2020-01-0860560559259657,700596
2020-01-0759460659460539,800605
2020-01-0660060059459465,500594

分割・併合履歴 : [2015-11-26]1株→4株