1430 ファーストコーポレーション(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	888	898	888	897	82,700	897
2016-12-29	894	900	885	896	115,200	896
2016-12-28	901	906	892	893	171,700	893
2016-12-27	885	908	884	900	290,000	900
2016-12-26	889	897	880	890	394,900	890
2016-12-22	907	908	892	901	151,500	901
2016-12-21	920	934	910	911	90,000	911
2016-12-20	919	937	916	920	129,200	920
2016-12-19	915	918	910	916	89,400	916
2016-12-16	913	918	910	911	29,000	911
2016-12-15	911	920	900	911	91,700	911
2016-12-14	910	915	896	915	158,100	915
2016-12-13	900	901	896	900	56,000	900
2016-12-12	911	911	896	897	61,900	897
2016-12-09	920	920	904	908	83,100	908
2016-12-08	919	931	915	928	76,600	928
2016-12-07	921	926	905	914	242,400	914
2016-12-06	900	905	895	900	32,400	900
2016-12-05	900	902	896	898	26,000	898
2016-12-02	900	904	898	901	26,200	901
2016-12-01	917	920	903	903	54,200	903
2016-11-30	895	924	895	911	72,100	911
2016-11-29	899	901	896	896	58,900	896
2016-11-28	897	907	891	898	80,500	898
2016-11-25	931	931	912	920	74,400	920
2016-11-24	940	947	926	927	61,600	927
2016-11-22	946	947	922	938	42,700	938
2016-11-21	917	947	912	947	52,100	947
2016-11-18	922	925	907	908	53,900	908
2016-11-17	944	944	918	923	40,800	923
2016-11-16	940	945	933	936	22,700	936
2016-11-15	936	943	930	931	28,400	931
2016-11-14	933	941	931	936	33,800	936
2016-11-11	932	935	925	929	21,900	929
2016-11-10	938	938	911	923	47,700	923
2016-11-09	930	933	850	885	106,900	885
2016-11-08	941	944	926	927	26,000	927
2016-11-07	954	957	931	939	28,800	939
2016-11-04	950	970	912	935	66,700	935
2016-11-02	985	993	958	976	57,800	976
2016-11-01	995	998	984	998	54,800	998
2016-10-31	990	1,006	980	995	96,500	995
2016-10-28	961	980	959	980	57,200	980
2016-10-27	946	964	941	955	36,400	955
2016-10-26	935	944	930	944	26,600	944
2016-10-25	967	967	930	942	46,100	942
2016-10-24	969	975	958	969	54,600	969
2016-10-21	940	975	931	966	139,800	966
2016-10-20	903	920	900	910	65,500	910
2016-10-19	865	905	860	905	112,200	905
2016-10-17	863	868	854	863	41,300	863
2016-10-13	866	875	851	857	73,100	857
2016-10-12	838	860	831	858	55,300	858
2016-10-11	867	891	830	834	211,900	834
2016-10-07	791	881	788	867	379,400	867
2016-10-06	804	810	794	794	29,900	794
2016-10-05	810	813	805	805	26,800	805
2016-10-04	795	812	795	811	39,600	811
2016-10-03	777	792	777	792	13,400	792
2016-09-30	769	776	761	773	12,300	773
2016-09-29	775	776	758	769	43,500	769
2016-09-28	783	783	773	781	12,500	781
2016-09-27	781	788	767	781	20,900	781
2016-09-26	789	796	776	785	29,600	785
2016-09-23	777	790	769	782	43,300	782
2016-09-21	770	777	745	774	166,600	774
2016-09-20	723	735	722	725	21,200	725
2016-09-16	727	729	717	722	15,700	722
2016-09-15	711	720	711	715	18,500	715
2016-09-14	750	750	715	716	36,100	716
2016-09-13	750	752	730	736	74,900	736
2016-09-12	787	787	746	748	109,400	748
2016-09-09	798	806	792	799	40,400	799
2016-09-08	794	805	777	801	63,000	801
2016-09-07	755	788	753	786	52,200	786
2016-09-06	718	760	718	760	38,100	760
2016-09-05	711	721	710	718	40,200	718
2016-09-02	717	722	691	708	69,200	708
2016-09-01	722	724	714	716	51,300	716
2016-08-31	735	744	725	727	24,500	727
2016-08-30	745	747	725	730	23,300	730
2016-08-29	748	758	737	742	20,300	742
2016-08-26	743	762	743	748	19,800	748
2016-08-25	736	750	736	750	8,300	750
2016-08-24	751	751	739	750	30,900	750
2016-08-23	770	772	751	754	21,200	754
2016-08-22	777	782	762	770	13,800	770
2016-08-19	784	794	768	777	18,200	777
2016-08-18	790	790	779	784	15,200	784
2016-08-17	805	805	779	792	17,900	792
2016-08-16	809	809	800	809	16,100	809
2016-08-15	800	804	793	804	13,900	804
2016-08-12	800	803	789	798	21,100	798
2016-08-10	784	800	780	799	9,800	799
2016-08-09	775	791	762	786	23,900	786
2016-08-08	781	795	775	778	16,500	778
2016-08-05	780	794	779	789	21,200	789
2016-08-04	800	800	776	787	22,700	787
2016-08-03	797	800	787	789	25,200	789
2016-08-02	810	810	790	793	22,600	793
2016-08-01	810	812	803	805	13,000	805
2016-07-29	802	812	787	805	27,100	805
2016-07-28	815	820	795	802	33,100	802
2016-07-27	817	833	816	816	23,300	816
2016-07-26	843	843	814	816	17,600	816
2016-07-25	840	848	827	844	40,300	844
2016-07-22	820	834	814	834	35,600	834
2016-07-21	834	834	813	823	36,500	823
2016-07-20	820	839	820	820	20,800	820
2016-07-19	830	843	814	831	34,300	831
2016-07-15	839	839	813	835	67,900	835
2016-07-14	871	871	823	828	100,500	828
2016-07-13	853	885	842	875	69,000	875
2016-07-12	855	874	836	838	95,300	838
2016-07-11	909	909	836	840	104,200	840
2016-07-08	930	949	900	900	100,800	900
2016-07-07	947	949	918	940	31,600	940
2016-07-06	940	949	915	932	35,100	932
2016-07-05	990	990	945	966	41,400	966
2016-07-04	976	988	970	985	34,700	985
2016-07-01	949	953	935	945	31,000	945
2016-06-30	895	912	880	912	35,100	912
2016-06-29	850	873	850	865	13,800	865
2016-06-28	815	847	806	832	12,800	832
2016-06-27	799	858	798	815	29,800	815
2016-06-24	870	871	773	800	61,800	800
2016-06-23	842	864	827	837	20,200	837
2016-06-22	852	852	827	827	19,700	827
2016-06-21	855	866	841	846	18,300	846
2016-06-20	817	865	817	846	22,500	846
2016-06-17	840	849	816	817	44,700	817
2016-06-16	883	895	786	805	56,700	805
2016-06-15	872	908	872	883	43,500	883
2016-06-14	921	931	901	902	59,900	902
2016-06-13	979	979	938	940	36,700	940
2016-06-10	998	998	984	984	13,100	984
2016-06-09	987	997	987	995	9,600	995
2016-06-08	1,012	1,012	987	991	17,200	991
2016-06-07	1,000	1,017	984	997	19,700	997
2016-06-06	985	1,047	975	995	62,600	995
2016-06-03	1,036	1,050	993	1,007	38,000	1,007
2016-06-02	1,089	1,096	1,041	1,042	106,600	1,042
2016-06-01	1,020	1,065	1,020	1,058	109,800	1,058
2016-05-31	1,025	1,034	1,010	1,020	46,600	1,020
2016-05-30	975	1,012	970	1,010	72,600	1,010
2016-05-27	967	989	967	975	55,700	975
2016-05-26	963	988	962	984	63,600	984
2016-05-25	941	954	940	947	28,100	947
2016-05-24	940	946	931	935	24,500	935
2016-05-23	943	949	942	943	16,700	943
2016-05-20	939	953	939	946	24,300	946
2016-05-19	939	946	937	946	13,500	946
2016-05-18	946	956	939	942	24,200	942
2016-05-17	948	969	944	947	21,100	947
2016-05-16	955	975	937	941	30,200	941
2016-05-13	974	979	951	965	21,300	965
2016-05-12	997	997	962	971	17,000	971
2016-05-11	978	1,005	973	999	22,800	999
2016-05-10	975	975	957	973	13,700	973
2016-05-09	952	960	947	953	13,700	953
2016-05-06	944	962	941	942	19,700	942
2016-05-02	923	968	923	954	30,500	954
2016-04-28	970	971	936	946	35,200	946
2016-04-27	966	972	940	970	21,200	970
2016-04-26	990	991	963	973	39,800	973
2016-04-25	1,005	1,035	990	993	35,400	993
2016-04-22	1,026	1,026	996	1,005	25,600	1,005
2016-04-21	1,005	1,025	1,005	1,021	17,000	1,021
2016-04-20	1,010	1,011	995	995	19,800	995
2016-04-19	996	1,004	981	998	15,400	998
2016-04-18	985	998	967	976	30,300	976
2016-04-15	1,001	1,005	985	996	25,700	996
2016-04-14	1,002	1,019	998	1,004	23,900	1,004
2016-04-13	1,001	1,017	1,000	1,000	22,600	1,000
2016-04-12	1,000	1,004	991	996	33,200	996
2016-04-11	1,050	1,050	1,012	1,012	26,100	1,012
2016-04-08	1,021	1,090	1,014	1,035	98,200	1,035
2016-04-07	1,022	1,140	1,022	1,111	216,500	1,111
2016-04-06	971	1,000	971	990	22,200	990
2016-04-05	1,010	1,025	998	1,001	22,300	1,001
2016-04-04	1,053	1,054	1,006	1,026	29,500	1,026
2016-04-01	1,132	1,132	1,050	1,051	26,300	1,051
2016-03-31	1,121	1,140	1,105	1,108	27,400	1,108
2016-03-30	1,140	1,140	1,120	1,123	35,500	1,123
2016-03-29	1,100	1,150	1,091	1,148	86,900	1,148
2016-03-28	1,025	1,091	1,025	1,085	42,300	1,085
2016-03-25	1,009	1,045	1,009	1,036	13,900	1,036
2016-03-24	1,025	1,025	1,008	1,008	18,300	1,008
2016-03-23	1,058	1,059	1,030	1,030	28,500	1,030
2016-03-22	994	1,041	994	1,040	20,500	1,040
2016-03-18	990	990	974	982	14,300	982
2016-03-17	1,011	1,039	990	990	27,400	990
2016-03-16	1,045	1,073	1,010	1,024	23,100	1,024
2016-03-15	996	1,080	996	1,046	62,900	1,046
2016-03-14	970	998	952	993	36,500	993
2016-03-11	903	927	903	910	9,800	910
2016-03-10	919	925	911	917	8,700	917
2016-03-09	900	912	899	901	6,300	901
2016-03-08	910	925	906	910	11,300	910
2016-03-07	909	937	906	909	31,300	909
2016-03-04	885	910	885	910	18,400	910
2016-03-03	913	930	903	905	25,600	905
2016-03-02	924	940	916	928	13,600	928
2016-03-01	900	925	900	924	8,200	924
2016-02-29	930	935	907	919	8,900	919
2016-02-26	931	946	922	922	21,600	922
2016-02-25	923	937	912	927	6,000	927
2016-02-24	929	944	910	938	3,200	938
2016-02-23	950	950	900	914	7,200	914
2016-02-22	915	957	915	944	10,900	944
2016-02-19	887	921	885	909	7,100	909
2016-02-18	875	929	875	917	22,000	917
2016-02-17	870	893	870	881	18,200	881
2016-02-16	825	899	825	874	23,300	874
2016-02-15	805	840	805	825	13,400	825
2016-02-12	803	824	771	776	21,200	776
2016-02-10	933	940	850	878	19,700	878
2016-02-09	953	990	922	930	9,300	930
2016-02-08	955	999	955	999	6,600	999
2016-02-05	1,000	1,007	970	985	7,500	985
2016-02-04	1,064	1,065	970	1,000	13,600	1,000
2016-02-03	1,030	1,038	1,002	1,004	19,700	1,004
2016-02-02	1,049	1,068	1,003	1,045	16,700	1,045
2016-02-01	1,060	1,082	1,041	1,059	27,500	1,059
2016-01-29	952	1,026	939	1,025	30,900	1,025
2016-01-28	943	967	943	967	5,600	967
2016-01-27	938	963	930	943	7,200	943
2016-01-26	950	958	928	940	10,600	940
2016-01-25	974	994	948	962	11,600	962
2016-01-22	940	972	930	972	20,100	972
2016-01-21	946	965	904	908	24,300	908
2016-01-20	990	1,007	940	959	32,100	959
2016-01-19	1,027	1,050	990	991	36,700	991
2016-01-18	940	1,090	940	1,025	54,500	1,025
2016-01-15	981	1,012	960	968	18,900	968
2016-01-14	990	990	950	971	22,300	971
2016-01-13	1,030	1,090	1,002	1,004	51,400	1,004
2016-01-12	1,030	1,199	986	990	106,900	990
2016-01-08	1,037	1,130	1,000	1,120	90,600	1,120
2016-01-07	970	992	950	992	22,200	992
2016-01-06	950	961	940	945	21,900	945
2016-01-05	966	981	961	964	14,300	964
2016-01-04	1,007	1,007	978	980	18,300	980

分割・併合履歴： [2015-11-26]1株→4株