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 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 980 | 1,003 | 980 | 999 | 14,000 | 999 |
| 2015-12-29 | 1,005 | 1,020 | 961 | 993 | 36,100 | 993 |
| 2015-12-28 | 1,075 | 1,075 | 1,001 | 1,014 | 23,000 | 1,014 |
| 2015-12-25 | 1,080 | 1,080 | 1,006 | 1,046 | 51,700 | 1,046 |
| 2015-12-24 | 1,027 | 1,029 | 984 | 992 | 22,400 | 992 |
| 2015-12-22 | 955 | 1,006 | 955 | 988 | 15,900 | 988 |
| 2015-12-21 | 977 | 977 | 931 | 952 | 19,300 | 952 |
| 2015-12-18 | 964 | 980 | 959 | 962 | 12,400 | 962 |
| 2015-12-17 | 978 | 999 | 961 | 964 | 26,000 | 964 |
| 2015-12-16 | 979 | 999 | 974 | 978 | 11,100 | 978 |
| 2015-12-15 | 970 | 981 | 948 | 970 | 51,200 | 970 |
| 2015-12-14 | 958 | 978 | 941 | 975 | 15,500 | 975 |
| 2015-12-11 | 982 | 1,020 | 980 | 980 | 20,400 | 980 |
| 2015-12-10 | 983 | 1,007 | 980 | 980 | 13,600 | 980 |
| 2015-12-09 | 999 | 1,031 | 990 | 993 | 20,800 | 993 |
| 2015-12-08 | 1,020 | 1,025 | 990 | 1,000 | 26,900 | 1,000 |
| 2015-12-07 | 1,031 | 1,040 | 1,014 | 1,016 | 17,800 | 1,016 |
| 2015-12-04 | 1,040 | 1,048 | 1,021 | 1,037 | 20,800 | 1,037 |
| 2015-12-03 | 1,070 | 1,070 | 1,042 | 1,051 | 14,300 | 1,051 |
| 2015-12-02 | 1,072 | 1,080 | 1,043 | 1,079 | 30,500 | 1,079 |
| 2015-12-01 | 1,105 | 1,129 | 1,051 | 1,072 | 36,500 | 1,072 |
| 2015-11-30 | 1,104 | 1,148 | 1,080 | 1,137 | 16,600 | 1,137 |
| 2015-11-27 | 1,130 | 1,165 | 1,130 | 1,150 | 11,500 | 1,150 |
| 2015-11-26 | 1,175 | 1,176 | 1,120 | 1,150 | 18,900 | 1,150 |
| 2015-11-25 | 4,650 | 4,695 | 4,580 | 4,625 | 10,100 | 1,156.25 |
| 2015-11-24 | 4,780 | 4,780 | 4,660 | 4,700 | 5,600 | 1,175 |
| 2015-11-20 | 4,645 | 4,775 | 4,645 | 4,775 | 3,200 | 1,193.75 |
| 2015-11-19 | 4,805 | 4,830 | 4,655 | 4,715 | 8,200 | 1,178.75 |
| 2015-11-18 | 4,800 | 4,800 | 4,725 | 4,780 | 4,800 | 1,195 |
| 2015-11-17 | 4,860 | 4,860 | 4,595 | 4,675 | 7,200 | 1,168.75 |
| 2015-11-16 | 4,675 | 4,675 | 4,550 | 4,665 | 3,500 | 1,166.25 |
| 2015-11-13 | 4,855 | 4,855 | 4,650 | 4,715 | 7,500 | 1,178.75 |
| 2015-11-12 | 4,500 | 4,800 | 4,500 | 4,785 | 10,000 | 1,196.25 |
| 2015-11-11 | 4,590 | 4,600 | 4,465 | 4,500 | 4,900 | 1,125 |
| 2015-11-10 | 4,555 | 4,570 | 4,500 | 4,510 | 3,300 | 1,127.50 |
| 2015-11-09 | 4,500 | 4,670 | 4,500 | 4,570 | 1,900 | 1,142.50 |
| 2015-11-06 | 4,425 | 4,525 | 4,410 | 4,500 | 3,100 | 1,125 |
| 2015-11-05 | 4,570 | 4,570 | 4,460 | 4,490 | 4,400 | 1,122.50 |
| 2015-11-04 | 4,635 | 4,700 | 4,555 | 4,570 | 4,100 | 1,142.50 |
| 2015-11-02 | 4,565 | 4,675 | 4,565 | 4,620 | 4,100 | 1,155 |
| 2015-10-30 | 4,750 | 4,750 | 4,535 | 4,705 | 5,000 | 1,176.25 |
| 2015-10-29 | 4,785 | 4,930 | 4,785 | 4,790 | 14,000 | 1,197.50 |
| 2015-10-28 | 4,470 | 4,975 | 4,445 | 4,975 | 57,800 | 1,243.75 |
| 2015-10-27 | 4,450 | 4,475 | 4,390 | 4,395 | 2,700 | 1,098.75 |
| 2015-10-26 | 4,425 | 4,435 | 4,385 | 4,415 | 2,500 | 1,103.75 |
| 2015-10-23 | 4,410 | 4,480 | 4,395 | 4,435 | 7,300 | 1,108.75 |
| 2015-10-22 | 4,570 | 4,580 | 4,400 | 4,425 | 6,600 | 1,106.25 |
| 2015-10-21 | 4,350 | 4,590 | 4,330 | 4,500 | 11,300 | 1,125 |
| 2015-10-20 | 4,480 | 4,635 | 4,385 | 4,395 | 20,000 | 1,098.75 |
| 2015-10-19 | 4,590 | 4,685 | 4,375 | 4,550 | 24,600 | 1,137.50 |
| 2015-10-16 | 4,440 | 4,900 | 4,285 | 4,730 | 79,100 | 1,182.50 |
| 2015-10-15 | 3,910 | 4,590 | 3,910 | 4,425 | 45,900 | 1,106.25 |
| 2015-10-14 | 4,135 | 4,160 | 3,910 | 3,980 | 14,500 | 995 |
| 2015-10-13 | 4,165 | 4,350 | 4,100 | 4,230 | 22,400 | 1,057.50 |
| 2015-10-09 | 4,470 | 4,695 | 4,460 | 4,655 | 13,300 | 1,163.75 |
| 2015-10-08 | 4,380 | 4,520 | 4,380 | 4,520 | 11,100 | 1,130 |
| 2015-10-07 | 4,460 | 4,460 | 4,300 | 4,450 | 9,400 | 1,112.50 |
| 2015-10-06 | 4,495 | 4,545 | 4,400 | 4,425 | 15,600 | 1,106.25 |
| 2015-10-05 | 4,340 | 4,545 | 4,150 | 4,425 | 27,800 | 1,106.25 |
| 2015-10-02 | 3,800 | 4,300 | 3,800 | 4,200 | 20,000 | 1,050 |
| 2015-10-01 | 3,795 | 3,970 | 3,700 | 3,930 | 19,600 | 982.50 |
| 2015-09-30 | 3,625 | 3,800 | 3,570 | 3,795 | 16,500 | 948.75 |
| 2015-09-29 | 3,550 | 3,555 | 3,410 | 3,515 | 11,600 | 878.75 |
| 2015-09-28 | 3,445 | 3,675 | 3,435 | 3,595 | 15,400 | 898.75 |
| 2015-09-25 | 3,235 | 3,375 | 3,235 | 3,375 | 6,000 | 843.75 |
| 2015-09-24 | 3,230 | 3,295 | 3,160 | 3,295 | 2,900 | 823.75 |
| 2015-09-18 | 3,300 | 3,435 | 3,230 | 3,350 | 5,900 | 837.50 |
| 2015-09-17 | 3,265 | 3,330 | 3,245 | 3,300 | 6,200 | 825 |
| 2015-09-16 | 3,485 | 3,550 | 3,210 | 3,240 | 25,800 | 810 |
| 2015-09-15 | 3,575 | 3,630 | 3,530 | 3,610 | 7,700 | 902.50 |
| 2015-09-14 | 3,515 | 3,800 | 3,480 | 3,645 | 24,900 | 911.25 |
| 2015-09-11 | 3,180 | 3,440 | 3,180 | 3,400 | 15,000 | 850 |
| 2015-09-10 | 3,100 | 3,310 | 3,080 | 3,200 | 8,100 | 800 |
| 2015-09-09 | 3,235 | 3,280 | 3,120 | 3,215 | 9,900 | 803.75 |
| 2015-09-08 | 3,140 | 3,240 | 3,025 | 3,025 | 12,600 | 756.25 |
| 2015-09-07 | 3,170 | 3,300 | 3,060 | 3,185 | 16,100 | 796.25 |
| 2015-09-04 | 3,550 | 3,570 | 3,290 | 3,380 | 9,600 | 845 |
| 2015-09-03 | 3,690 | 3,690 | 3,515 | 3,575 | 3,300 | 893.75 |
| 2015-09-02 | 3,355 | 3,690 | 3,355 | 3,490 | 8,800 | 872.50 |
| 2015-09-01 | 3,890 | 3,890 | 3,450 | 3,565 | 9,200 | 891.25 |
| 2015-08-31 | 3,950 | 3,985 | 3,800 | 3,845 | 6,000 | 961.25 |
| 2015-08-28 | 3,950 | 3,995 | 3,895 | 3,995 | 10,800 | 998.75 |
| 2015-08-27 | 3,850 | 3,900 | 3,755 | 3,875 | 14,500 | 968.75 |
| 2015-08-26 | 3,455 | 3,750 | 3,455 | 3,690 | 12,000 | 922.50 |
| 2015-08-25 | 3,205 | 3,700 | 2,980 | 3,450 | 37,800 | 862.50 |
| 2015-08-24 | 3,900 | 3,925 | 3,430 | 3,430 | 46,700 | 857.50 |
| 2015-08-21 | 4,180 | 4,180 | 4,035 | 4,110 | 19,100 | 1,027.50 |
| 2015-08-20 | 4,495 | 4,500 | 4,400 | 4,400 | 3,700 | 1,100 |
| 2015-08-19 | 4,600 | 4,645 | 4,430 | 4,485 | 6,700 | 1,121.25 |
| 2015-08-18 | 4,520 | 4,825 | 4,475 | 4,700 | 22,200 | 1,175 |
| 2015-08-17 | 4,250 | 4,475 | 4,250 | 4,475 | 15,700 | 1,118.75 |
| 2015-08-14 | 4,095 | 4,240 | 4,095 | 4,240 | 4,200 | 1,060 |
| 2015-08-13 | 4,300 | 4,300 | 4,090 | 4,145 | 8,300 | 1,036.25 |
| 2015-08-12 | 4,240 | 4,295 | 4,215 | 4,230 | 3,400 | 1,057.50 |
| 2015-08-11 | 4,200 | 4,350 | 4,200 | 4,305 | 8,500 | 1,076.25 |
| 2015-08-10 | 4,355 | 4,360 | 4,120 | 4,200 | 21,300 | 1,050 |
| 2015-08-07 | 4,400 | 4,440 | 4,330 | 4,395 | 12,000 | 1,098.75 |
| 2015-08-06 | 4,565 | 4,565 | 4,450 | 4,460 | 9,400 | 1,115 |
| 2015-08-05 | 4,520 | 4,580 | 4,410 | 4,555 | 10,600 | 1,138.75 |
| 2015-08-04 | 4,450 | 4,530 | 4,310 | 4,515 | 13,800 | 1,128.75 |
| 2015-08-03 | 4,560 | 4,635 | 4,430 | 4,450 | 12,700 | 1,112.50 |
| 2015-07-31 | 4,640 | 4,675 | 4,560 | 4,620 | 5,800 | 1,155 |
| 2015-07-30 | 4,570 | 4,630 | 4,515 | 4,625 | 11,900 | 1,156.25 |
| 2015-07-29 | 4,470 | 4,540 | 4,470 | 4,500 | 3,900 | 1,125 |
| 2015-07-28 | 4,395 | 4,590 | 4,300 | 4,540 | 25,000 | 1,135 |
| 2015-07-27 | 4,725 | 4,785 | 4,425 | 4,465 | 45,600 | 1,116.25 |
| 2015-07-24 | 5,020 | 5,060 | 4,830 | 4,865 | 10,500 | 1,216.25 |
| 2015-07-23 | 5,200 | 5,240 | 5,020 | 5,020 | 11,900 | 1,255 |
| 2015-07-22 | 5,240 | 5,280 | 5,150 | 5,180 | 12,800 | 1,295 |
| 2015-07-21 | 5,200 | 5,250 | 5,140 | 5,210 | 22,700 | 1,302.50 |
| 2015-07-17 | 5,030 | 5,310 | 5,030 | 5,140 | 18,000 | 1,285 |
| 2015-07-16 | 5,200 | 5,270 | 5,010 | 5,140 | 33,100 | 1,285 |
| 2015-07-15 | 5,570 | 5,650 | 5,200 | 5,260 | 35,900 | 1,315 |
| 2015-07-14 | 5,140 | 5,550 | 5,020 | 5,470 | 59,200 | 1,367.50 |
| 2015-07-13 | 5,440 | 5,440 | 5,000 | 5,120 | 36,100 | 1,280 |
| 2015-07-10 | 5,660 | 5,690 | 5,000 | 5,240 | 103,900 | 1,310 |
| 2015-07-09 | 4,900 | 5,460 | 4,405 | 5,460 | 202,400 | 1,365 |
| 2015-07-08 | 4,795 | 4,805 | 4,540 | 4,760 | 53,700 | 1,190 |
| 2015-07-07 | 4,785 | 4,785 | 4,600 | 4,750 | 23,000 | 1,187.50 |
| 2015-07-06 | 4,800 | 4,840 | 4,550 | 4,695 | 52,600 | 1,173.75 |
| 2015-07-03 | 4,450 | 4,525 | 4,360 | 4,490 | 16,700 | 1,122.50 |
| 2015-07-02 | 4,090 | 4,450 | 4,030 | 4,450 | 25,700 | 1,112.50 |
| 2015-07-01 | 3,965 | 4,030 | 3,935 | 4,020 | 5,200 | 1,005 |
| 2015-06-30 | 4,025 | 4,025 | 3,940 | 3,990 | 4,400 | 997.50 |
| 2015-06-29 | 3,765 | 3,990 | 3,765 | 3,955 | 15,200 | 988.75 |
| 2015-06-26 | 3,910 | 4,055 | 3,910 | 4,020 | 5,100 | 1,005 |
| 2015-06-25 | 4,050 | 4,050 | 3,900 | 3,940 | 13,600 | 985 |
| 2015-06-24 | 4,200 | 4,200 | 4,060 | 4,085 | 7,500 | 1,021.25 |
| 2015-06-23 | 4,000 | 4,150 | 3,950 | 4,110 | 16,300 | 1,027.50 |
| 2015-06-22 | 3,900 | 3,980 | 3,815 | 3,900 | 8,600 | 975 |
| 2015-06-19 | 4,020 | 4,020 | 3,950 | 3,995 | 5,900 | 998.75 |
| 2015-06-18 | 4,030 | 4,065 | 4,000 | 4,020 | 4,200 | 1,005 |
| 2015-06-17 | 4,010 | 4,030 | 3,980 | 3,990 | 6,200 | 997.50 |
| 2015-06-16 | 4,195 | 4,195 | 4,040 | 4,060 | 8,100 | 1,015 |
| 2015-06-15 | 4,160 | 4,200 | 3,970 | 4,195 | 10,800 | 1,048.75 |
| 2015-06-12 | 4,240 | 4,240 | 4,140 | 4,200 | 5,200 | 1,050 |
| 2015-06-11 | 4,115 | 4,260 | 4,115 | 4,240 | 3,600 | 1,060 |
| 2015-06-10 | 4,130 | 4,220 | 4,110 | 4,170 | 6,800 | 1,042.50 |
| 2015-06-09 | 4,180 | 4,275 | 4,135 | 4,165 | 7,100 | 1,041.25 |
| 2015-06-08 | 4,290 | 4,320 | 4,165 | 4,190 | 10,100 | 1,047.50 |
| 2015-06-05 | 4,580 | 4,840 | 4,160 | 4,220 | 49,800 | 1,055 |
| 2015-06-04 | 4,170 | 4,550 | 4,170 | 4,460 | 25,700 | 1,115 |
| 2015-06-03 | 4,165 | 4,300 | 4,070 | 4,300 | 26,400 | 1,075 |
| 2015-06-02 | 4,740 | 4,745 | 4,290 | 4,330 | 47,400 | 1,082.50 |
| 2015-06-01 | 4,205 | 4,695 | 4,130 | 4,600 | 141,800 | 1,150 |
| 2015-05-29 | 3,790 | 3,995 | 3,725 | 3,995 | 12,000 | 998.75 |
| 2015-05-28 | 3,850 | 3,900 | 3,750 | 3,795 | 17,900 | 948.75 |
| 2015-05-27 | 3,740 | 4,015 | 3,570 | 3,965 | 31,000 | 991.25 |
| 2015-05-26 | 4,030 | 4,030 | 3,755 | 3,825 | 22,100 | 956.25 |
| 2015-05-25 | 4,050 | 4,080 | 3,750 | 3,970 | 41,400 | 992.50 |
| 2015-05-22 | 3,830 | 4,380 | 3,715 | 4,030 | 78,700 | 1,007.50 |
| 2015-05-21 | 3,440 | 3,890 | 3,380 | 3,885 | 65,500 | 971.25 |
| 2015-05-20 | 3,235 | 3,465 | 3,235 | 3,395 | 37,300 | 848.75 |
| 2015-05-19 | 3,000 | 3,420 | 3,000 | 3,245 | 69,200 | 811.25 |
| 2015-05-18 | 2,994 | 3,100 | 2,985 | 2,995 | 22,000 | 748.75 |
| 2015-05-15 | 2,997 | 3,175 | 2,858 | 2,949 | 82,700 | 737.25 |
| 2015-05-14 | 2,671 | 3,030 | 2,660 | 2,955 | 128,100 | 738.75 |
| 2015-05-13 | 2,653 | 2,675 | 2,609 | 2,621 | 14,700 | 655.25 |
| 2015-05-12 | 2,613 | 2,679 | 2,572 | 2,675 | 9,800 | 668.75 |
| 2015-05-11 | 2,642 | 2,642 | 2,510 | 2,613 | 16,200 | 653.25 |
| 2015-05-08 | 2,616 | 2,678 | 2,472 | 2,566 | 44,400 | 641.50 |
| 2015-05-07 | 2,707 | 2,748 | 2,545 | 2,601 | 42,300 | 650.25 |
| 2015-05-01 | 2,850 | 2,871 | 2,715 | 2,807 | 23,400 | 701.75 |
| 2015-04-30 | 2,710 | 2,871 | 2,531 | 2,871 | 37,900 | 717.75 |
| 2015-04-28 | 2,871 | 2,871 | 2,700 | 2,800 | 46,400 | 700 |
| 2015-04-27 | 2,698 | 2,900 | 2,612 | 2,870 | 90,000 | 717.50 |
| 2015-04-24 | 2,450 | 2,720 | 2,450 | 2,649 | 94,300 | 662.25 |
| 2015-04-23 | 2,398 | 2,498 | 2,351 | 2,425 | 80,900 | 606.25 |
| 2015-04-22 | 2,216 | 2,324 | 2,216 | 2,310 | 32,200 | 577.50 |
| 2015-04-21 | 2,203 | 2,247 | 2,161 | 2,200 | 58,600 | 550 |
| 2015-04-20 | 2,289 | 2,390 | 2,252 | 2,253 | 61,200 | 563.25 |
| 2015-04-17 | 2,540 | 2,540 | 2,277 | 2,303 | 153,200 | 575.75 |
| 2015-04-16 | 2,270 | 2,600 | 2,200 | 2,531 | 314,200 | 632.75 |
| 2015-04-15 | 1,957 | 2,229 | 1,931 | 2,195 | 261,600 | 548.75 |
| 2015-04-14 | 1,900 | 1,946 | 1,871 | 1,931 | 37,500 | 482.75 |
| 2015-04-13 | 1,990 | 1,998 | 1,885 | 1,890 | 160,500 | 472.50 |
| 2015-04-10 | 1,827 | 1,869 | 1,780 | 1,850 | 110,400 | 462.50 |
| 2015-04-09 | 1,746 | 1,830 | 1,738 | 1,802 | 84,200 | 450.50 |
| 2015-04-08 | 1,750 | 1,755 | 1,728 | 1,736 | 13,300 | 434 |
| 2015-04-07 | 1,769 | 1,778 | 1,737 | 1,758 | 20,100 | 439.50 |
| 2015-04-06 | 1,736 | 1,751 | 1,715 | 1,751 | 21,500 | 437.75 |
| 2015-04-03 | 1,725 | 1,755 | 1,701 | 1,736 | 38,000 | 434 |
| 2015-04-02 | 1,800 | 1,800 | 1,717 | 1,725 | 29,900 | 431.25 |
| 2015-04-01 | 1,820 | 1,820 | 1,766 | 1,810 | 40,300 | 452.50 |
| 2015-03-31 | 1,839 | 1,846 | 1,785 | 1,804 | 54,000 | 451 |
| 2015-03-30 | 1,761 | 1,817 | 1,761 | 1,807 | 46,100 | 451.75 |
| 2015-03-27 | 1,805 | 1,817 | 1,720 | 1,758 | 87,200 | 439.50 |
| 2015-03-26 | 1,802 | 1,870 | 1,801 | 1,827 | 61,000 | 456.75 |
| 2015-03-25 | 1,820 | 1,850 | 1,765 | 1,790 | 211,100 | 447.50 |
| 2015-03-24 | 2,000 | 2,180 | 1,819 | 1,880 | 1,425,200 | 470 |
分割・併合履歴 ： [2015-11-26]1株→4株
