1430 ファーストコーポレーション(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-309801,00398099914,000999
2015-12-291,0051,02096199336,100993
2015-12-281,0751,0751,0011,01423,0001,014
2015-12-251,0801,0801,0061,04651,7001,046
2015-12-241,0271,02998499222,400992
2015-12-229551,00695598815,900988
2015-12-2197797793195219,300952
2015-12-1896498095996212,400962
2015-12-1797899996196426,000964
2015-12-1697999997497811,100978
2015-12-1597098194897051,200970
2015-12-1495897894197515,500975
2015-12-119821,02098098020,400980
2015-12-109831,00798098013,600980
2015-12-099991,03199099320,800993
2015-12-081,0201,0259901,00026,9001,000
2015-12-071,0311,0401,0141,01617,8001,016
2015-12-041,0401,0481,0211,03720,8001,037
2015-12-031,0701,0701,0421,05114,3001,051
2015-12-021,0721,0801,0431,07930,5001,079
2015-12-011,1051,1291,0511,07236,5001,072
2015-11-301,1041,1481,0801,13716,6001,137
2015-11-271,1301,1651,1301,15011,5001,150
2015-11-261,1751,1761,1201,15018,9001,150
2015-11-254,6504,6954,5804,62510,1001,156.25
2015-11-244,7804,7804,6604,7005,6001,175
2015-11-204,6454,7754,6454,7753,2001,193.75
2015-11-194,8054,8304,6554,7158,2001,178.75
2015-11-184,8004,8004,7254,7804,8001,195
2015-11-174,8604,8604,5954,6757,2001,168.75
2015-11-164,6754,6754,5504,6653,5001,166.25
2015-11-134,8554,8554,6504,7157,5001,178.75
2015-11-124,5004,8004,5004,78510,0001,196.25
2015-11-114,5904,6004,4654,5004,9001,125
2015-11-104,5554,5704,5004,5103,3001,127.50
2015-11-094,5004,6704,5004,5701,9001,142.50
2015-11-064,4254,5254,4104,5003,1001,125
2015-11-054,5704,5704,4604,4904,4001,122.50
2015-11-044,6354,7004,5554,5704,1001,142.50
2015-11-024,5654,6754,5654,6204,1001,155
2015-10-304,7504,7504,5354,7055,0001,176.25
2015-10-294,7854,9304,7854,79014,0001,197.50
2015-10-284,4704,9754,4454,97557,8001,243.75
2015-10-274,4504,4754,3904,3952,7001,098.75
2015-10-264,4254,4354,3854,4152,5001,103.75
2015-10-234,4104,4804,3954,4357,3001,108.75
2015-10-224,5704,5804,4004,4256,6001,106.25
2015-10-214,3504,5904,3304,50011,3001,125
2015-10-204,4804,6354,3854,39520,0001,098.75
2015-10-194,5904,6854,3754,55024,6001,137.50
2015-10-164,4404,9004,2854,73079,1001,182.50
2015-10-153,9104,5903,9104,42545,9001,106.25
2015-10-144,1354,1603,9103,98014,500995
2015-10-134,1654,3504,1004,23022,4001,057.50
2015-10-094,4704,6954,4604,65513,3001,163.75
2015-10-084,3804,5204,3804,52011,1001,130
2015-10-074,4604,4604,3004,4509,4001,112.50
2015-10-064,4954,5454,4004,42515,6001,106.25
2015-10-054,3404,5454,1504,42527,8001,106.25
2015-10-023,8004,3003,8004,20020,0001,050
2015-10-013,7953,9703,7003,93019,600982.50
2015-09-303,6253,8003,5703,79516,500948.75
2015-09-293,5503,5553,4103,51511,600878.75
2015-09-283,4453,6753,4353,59515,400898.75
2015-09-253,2353,3753,2353,3756,000843.75
2015-09-243,2303,2953,1603,2952,900823.75
2015-09-183,3003,4353,2303,3505,900837.50
2015-09-173,2653,3303,2453,3006,200825
2015-09-163,4853,5503,2103,24025,800810
2015-09-153,5753,6303,5303,6107,700902.50
2015-09-143,5153,8003,4803,64524,900911.25
2015-09-113,1803,4403,1803,40015,000850
2015-09-103,1003,3103,0803,2008,100800
2015-09-093,2353,2803,1203,2159,900803.75
2015-09-083,1403,2403,0253,02512,600756.25
2015-09-073,1703,3003,0603,18516,100796.25
2015-09-043,5503,5703,2903,3809,600845
2015-09-033,6903,6903,5153,5753,300893.75
2015-09-023,3553,6903,3553,4908,800872.50
2015-09-013,8903,8903,4503,5659,200891.25
2015-08-313,9503,9853,8003,8456,000961.25
2015-08-283,9503,9953,8953,99510,800998.75
2015-08-273,8503,9003,7553,87514,500968.75
2015-08-263,4553,7503,4553,69012,000922.50
2015-08-253,2053,7002,9803,45037,800862.50
2015-08-243,9003,9253,4303,43046,700857.50
2015-08-214,1804,1804,0354,11019,1001,027.50
2015-08-204,4954,5004,4004,4003,7001,100
2015-08-194,6004,6454,4304,4856,7001,121.25
2015-08-184,5204,8254,4754,70022,2001,175
2015-08-174,2504,4754,2504,47515,7001,118.75
2015-08-144,0954,2404,0954,2404,2001,060
2015-08-134,3004,3004,0904,1458,3001,036.25
2015-08-124,2404,2954,2154,2303,4001,057.50
2015-08-114,2004,3504,2004,3058,5001,076.25
2015-08-104,3554,3604,1204,20021,3001,050
2015-08-074,4004,4404,3304,39512,0001,098.75
2015-08-064,5654,5654,4504,4609,4001,115
2015-08-054,5204,5804,4104,55510,6001,138.75
2015-08-044,4504,5304,3104,51513,8001,128.75
2015-08-034,5604,6354,4304,45012,7001,112.50
2015-07-314,6404,6754,5604,6205,8001,155
2015-07-304,5704,6304,5154,62511,9001,156.25
2015-07-294,4704,5404,4704,5003,9001,125
2015-07-284,3954,5904,3004,54025,0001,135
2015-07-274,7254,7854,4254,46545,6001,116.25
2015-07-245,0205,0604,8304,86510,5001,216.25
2015-07-235,2005,2405,0205,02011,9001,255
2015-07-225,2405,2805,1505,18012,8001,295
2015-07-215,2005,2505,1405,21022,7001,302.50
2015-07-175,0305,3105,0305,14018,0001,285
2015-07-165,2005,2705,0105,14033,1001,285
2015-07-155,5705,6505,2005,26035,9001,315
2015-07-145,1405,5505,0205,47059,2001,367.50
2015-07-135,4405,4405,0005,12036,1001,280
2015-07-105,6605,6905,0005,240103,9001,310
2015-07-094,9005,4604,4055,460202,4001,365
2015-07-084,7954,8054,5404,76053,7001,190
2015-07-074,7854,7854,6004,75023,0001,187.50
2015-07-064,8004,8404,5504,69552,6001,173.75
2015-07-034,4504,5254,3604,49016,7001,122.50
2015-07-024,0904,4504,0304,45025,7001,112.50
2015-07-013,9654,0303,9354,0205,2001,005
2015-06-304,0254,0253,9403,9904,400997.50
2015-06-293,7653,9903,7653,95515,200988.75
2015-06-263,9104,0553,9104,0205,1001,005
2015-06-254,0504,0503,9003,94013,600985
2015-06-244,2004,2004,0604,0857,5001,021.25
2015-06-234,0004,1503,9504,11016,3001,027.50
2015-06-223,9003,9803,8153,9008,600975
2015-06-194,0204,0203,9503,9955,900998.75
2015-06-184,0304,0654,0004,0204,2001,005
2015-06-174,0104,0303,9803,9906,200997.50
2015-06-164,1954,1954,0404,0608,1001,015
2015-06-154,1604,2003,9704,19510,8001,048.75
2015-06-124,2404,2404,1404,2005,2001,050
2015-06-114,1154,2604,1154,2403,6001,060
2015-06-104,1304,2204,1104,1706,8001,042.50
2015-06-094,1804,2754,1354,1657,1001,041.25
2015-06-084,2904,3204,1654,19010,1001,047.50
2015-06-054,5804,8404,1604,22049,8001,055
2015-06-044,1704,5504,1704,46025,7001,115
2015-06-034,1654,3004,0704,30026,4001,075
2015-06-024,7404,7454,2904,33047,4001,082.50
2015-06-014,2054,6954,1304,600141,8001,150
2015-05-293,7903,9953,7253,99512,000998.75
2015-05-283,8503,9003,7503,79517,900948.75
2015-05-273,7404,0153,5703,96531,000991.25
2015-05-264,0304,0303,7553,82522,100956.25
2015-05-254,0504,0803,7503,97041,400992.50
2015-05-223,8304,3803,7154,03078,7001,007.50
2015-05-213,4403,8903,3803,88565,500971.25
2015-05-203,2353,4653,2353,39537,300848.75
2015-05-193,0003,4203,0003,24569,200811.25
2015-05-182,9943,1002,9852,99522,000748.75
2015-05-152,9973,1752,8582,94982,700737.25
2015-05-142,6713,0302,6602,955128,100738.75
2015-05-132,6532,6752,6092,62114,700655.25
2015-05-122,6132,6792,5722,6759,800668.75
2015-05-112,6422,6422,5102,61316,200653.25
2015-05-082,6162,6782,4722,56644,400641.50
2015-05-072,7072,7482,5452,60142,300650.25
2015-05-012,8502,8712,7152,80723,400701.75
2015-04-302,7102,8712,5312,87137,900717.75
2015-04-282,8712,8712,7002,80046,400700
2015-04-272,6982,9002,6122,87090,000717.50
2015-04-242,4502,7202,4502,64994,300662.25
2015-04-232,3982,4982,3512,42580,900606.25
2015-04-222,2162,3242,2162,31032,200577.50
2015-04-212,2032,2472,1612,20058,600550
2015-04-202,2892,3902,2522,25361,200563.25
2015-04-172,5402,5402,2772,303153,200575.75
2015-04-162,2702,6002,2002,531314,200632.75
2015-04-151,9572,2291,9312,195261,600548.75
2015-04-141,9001,9461,8711,93137,500482.75
2015-04-131,9901,9981,8851,890160,500472.50
2015-04-101,8271,8691,7801,850110,400462.50
2015-04-091,7461,8301,7381,80284,200450.50
2015-04-081,7501,7551,7281,73613,300434
2015-04-071,7691,7781,7371,75820,100439.50
2015-04-061,7361,7511,7151,75121,500437.75
2015-04-031,7251,7551,7011,73638,000434
2015-04-021,8001,8001,7171,72529,900431.25
2015-04-011,8201,8201,7661,81040,300452.50
2015-03-311,8391,8461,7851,80454,000451
2015-03-301,7611,8171,7611,80746,100451.75
2015-03-271,8051,8171,7201,75887,200439.50
2015-03-261,8021,8701,8011,82761,000456.75
2015-03-251,8201,8501,7651,790211,100447.50
2015-03-242,0002,1801,8191,8801,425,200470

分割・併合履歴 : [2015-11-26]1株→4株