1430 ファーストコーポレーション(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,505	1,523	1,482	1,484	78,200	1,484
2017-12-28	1,545	1,545	1,503	1,510	84,800	1,510
2017-12-27	1,500	1,550	1,500	1,535	117,100	1,535
2017-12-26	1,470	1,500	1,470	1,497	64,900	1,497
2017-12-25	1,449	1,478	1,441	1,467	84,500	1,467
2017-12-22	1,418	1,444	1,405	1,429	73,800	1,429
2017-12-21	1,406	1,435	1,399	1,417	92,900	1,417
2017-12-20	1,392	1,420	1,372	1,412	94,400	1,412
2017-12-19	1,390	1,414	1,374	1,392	125,500	1,392
2017-12-18	1,352	1,396	1,330	1,387	254,300	1,387
2017-12-15	1,310	1,315	1,296	1,307	54,500	1,307
2017-12-14	1,298	1,316	1,291	1,312	58,000	1,312
2017-12-13	1,306	1,310	1,294	1,300	55,600	1,300
2017-12-12	1,324	1,324	1,297	1,304	57,000	1,304
2017-12-11	1,326	1,329	1,300	1,312	82,400	1,312
2017-12-08	1,331	1,338	1,322	1,328	80,000	1,328
2017-12-07	1,295	1,345	1,293	1,343	102,000	1,343
2017-12-06	1,311	1,321	1,274	1,286	106,300	1,286
2017-12-05	1,341	1,341	1,307	1,324	112,100	1,324
2017-12-04	1,303	1,357	1,303	1,350	167,500	1,350
2017-12-01	1,291	1,309	1,271	1,305	142,400	1,305
2017-11-30	1,272	1,309	1,267	1,293	125,500	1,293
2017-11-29	1,238	1,267	1,238	1,263	102,700	1,263
2017-11-28	1,227	1,242	1,217	1,237	176,800	1,237
2017-11-27	1,282	1,286	1,252	1,257	151,200	1,257
2017-11-24	1,250	1,280	1,247	1,274	155,200	1,274
2017-11-22	1,240	1,249	1,231	1,247	90,400	1,247
2017-11-21	1,228	1,238	1,224	1,237	65,900	1,237
2017-11-20	1,212	1,225	1,202	1,223	56,000	1,223
2017-11-17	1,203	1,218	1,195	1,212	88,500	1,212
2017-11-16	1,185	1,213	1,182	1,198	86,500	1,198
2017-11-15	1,227	1,227	1,173	1,187	135,800	1,187
2017-11-13	1,233	1,235	1,219	1,234	118,900	1,234
2017-11-10	1,223	1,235	1,218	1,231	115,300	1,231
2017-11-09	1,242	1,249	1,212	1,233	145,600	1,233
2017-11-08	1,216	1,239	1,214	1,238	96,900	1,238
2017-11-07	1,206	1,216	1,195	1,216	113,000	1,216
2017-11-06	1,209	1,209	1,199	1,208	97,800	1,208
2017-11-02	1,180	1,192	1,161	1,191	171,000	1,191
2017-11-01	1,188	1,188	1,173	1,183	110,600	1,183
2017-10-31	1,175	1,186	1,170	1,186	116,800	1,186
2017-10-30	1,185	1,188	1,169	1,175	163,800	1,175
2017-10-27	1,160	1,173	1,158	1,173	88,100	1,173
2017-10-26	1,153	1,164	1,147	1,154	147,600	1,154
2017-10-25	1,140	1,154	1,130	1,143	185,400	1,143
2017-10-24	1,126	1,141	1,120	1,141	101,300	1,141
2017-10-23	1,126	1,130	1,116	1,123	116,100	1,123
2017-10-20	1,120	1,123	1,116	1,119	102,700	1,119
2017-10-19	1,127	1,127	1,119	1,123	50,500	1,123
2017-10-18	1,124	1,129	1,117	1,122	107,900	1,122
2017-10-17	1,132	1,132	1,115	1,126	130,300	1,126
2017-10-16	1,147	1,147	1,126	1,132	150,700	1,132
2017-10-13	1,132	1,134	1,118	1,129	136,300	1,129
2017-10-12	1,123	1,132	1,118	1,124	216,400	1,124
2017-10-11	1,168	1,174	1,110	1,113	419,800	1,113
2017-10-10	1,273	1,286	1,120	1,146	395,800	1,146
2017-10-06	1,250	1,277	1,250	1,262	38,800	1,262
2017-10-05	1,271	1,275	1,235	1,246	103,400	1,246
2017-10-04	1,266	1,298	1,265	1,266	60,400	1,266
2017-10-03	1,318	1,326	1,264	1,264	138,500	1,264
2017-10-02	1,300	1,343	1,300	1,314	103,900	1,314
2017-09-29	1,288	1,293	1,275	1,287	68,300	1,287
2017-09-28	1,259	1,298	1,222	1,284	202,100	1,284
2017-09-27	1,200	1,244	1,198	1,239	137,800	1,239
2017-09-26	1,196	1,197	1,178	1,197	89,500	1,197
2017-09-25	1,183	1,203	1,183	1,192	92,600	1,192
2017-09-22	1,183	1,183	1,155	1,174	99,500	1,174
2017-09-21	1,180	1,190	1,178	1,180	91,100	1,180
2017-09-20	1,162	1,191	1,162	1,173	108,000	1,173
2017-09-19	1,165	1,175	1,159	1,162	107,400	1,162
2017-09-15	1,139	1,172	1,138	1,154	128,100	1,154
2017-09-14	1,150	1,150	1,124	1,141	91,700	1,141
2017-09-13	1,130	1,150	1,127	1,146	115,400	1,146
2017-09-12	1,131	1,132	1,115	1,120	77,200	1,120
2017-09-11	1,133	1,137	1,125	1,126	31,500	1,126
2017-09-08	1,131	1,135	1,113	1,113	58,500	1,113
2017-09-07	1,126	1,137	1,116	1,131	83,200	1,131
2017-09-06	1,075	1,126	1,070	1,113	121,800	1,113
2017-09-05	1,118	1,125	1,067	1,093	152,600	1,093
2017-09-04	1,145	1,147	1,103	1,118	103,400	1,118
2017-09-01	1,136	1,148	1,129	1,145	69,900	1,145
2017-08-31	1,115	1,137	1,113	1,129	63,100	1,129
2017-08-30	1,114	1,132	1,111	1,116	90,100	1,116
2017-08-29	1,101	1,123	1,101	1,113	51,800	1,113
2017-08-28	1,120	1,121	1,102	1,113	95,900	1,113
2017-08-25	1,103	1,117	1,103	1,111	61,200	1,111
2017-08-24	1,102	1,115	1,101	1,101	42,500	1,101
2017-08-23	1,101	1,111	1,096	1,100	66,100	1,100
2017-08-22	1,117	1,119	1,093	1,096	66,000	1,096
2017-08-21	1,097	1,120	1,094	1,120	97,600	1,120
2017-08-18	1,098	1,115	1,087	1,090	114,700	1,090
2017-08-17	1,128	1,128	1,109	1,113	59,800	1,113
2017-08-16	1,111	1,128	1,095	1,116	98,800	1,116
2017-08-15	1,086	1,110	1,081	1,100	82,200	1,100
2017-08-14	1,070	1,075	1,046	1,067	141,800	1,067
2017-08-10	1,121	1,125	1,088	1,089	78,700	1,089
2017-08-09	1,140	1,141	1,115	1,115	79,500	1,115
2017-08-08	1,144	1,154	1,130	1,140	107,200	1,140
2017-08-07	1,136	1,142	1,128	1,138	57,100	1,138
2017-08-04	1,124	1,140	1,119	1,136	77,000	1,136
2017-08-03	1,142	1,146	1,125	1,134	109,900	1,134
2017-08-02	1,149	1,150	1,125	1,140	156,300	1,140
2017-08-01	1,120	1,148	1,116	1,139	261,200	1,139
2017-07-31	1,113	1,122	1,104	1,117	112,500	1,117
2017-07-28	1,101	1,108	1,097	1,102	128,000	1,102
2017-07-27	1,100	1,115	1,097	1,108	77,300	1,108
2017-07-26	1,113	1,113	1,096	1,096	59,200	1,096
2017-07-25	1,120	1,120	1,095	1,100	85,500	1,100
2017-07-24	1,119	1,125	1,098	1,118	84,400	1,118
2017-07-21	1,120	1,125	1,114	1,120	104,000	1,120
2017-07-20	1,117	1,133	1,115	1,117	113,400	1,117
2017-07-19	1,091	1,125	1,087	1,115	163,100	1,115
2017-07-18	1,092	1,108	1,079	1,088	143,500	1,088
2017-07-14	1,066	1,080	1,061	1,077	124,100	1,077
2017-07-13	1,091	1,095	1,067	1,068	88,800	1,068
2017-07-12	1,100	1,108	1,087	1,092	87,200	1,092
2017-07-11	1,115	1,119	1,093	1,100	149,300	1,100
2017-07-10	1,094	1,142	1,083	1,123	234,800	1,123
2017-07-07	1,135	1,150	1,073	1,083	373,300	1,083
2017-07-06	1,143	1,143	1,122	1,127	94,300	1,127
2017-07-05	1,142	1,148	1,111	1,126	83,500	1,126
2017-07-04	1,168	1,168	1,128	1,131	84,900	1,131
2017-07-03	1,144	1,169	1,142	1,169	222,100	1,169
2017-06-30	1,120	1,135	1,114	1,131	72,000	1,131
2017-06-29	1,127	1,142	1,120	1,134	80,700	1,134
2017-06-28	1,147	1,148	1,117	1,124	97,600	1,124
2017-06-27	1,140	1,153	1,123	1,147	125,700	1,147
2017-06-26	1,118	1,138	1,115	1,136	129,100	1,136
2017-06-23	1,102	1,111	1,100	1,110	58,900	1,110
2017-06-22	1,108	1,114	1,100	1,102	82,500	1,102
2017-06-21	1,118	1,126	1,106	1,115	105,100	1,115
2017-06-20	1,087	1,119	1,087	1,118	134,200	1,118
2017-06-19	1,066	1,095	1,064	1,087	158,700	1,087
2017-06-16	1,037	1,058	1,037	1,056	74,400	1,056
2017-06-15	1,050	1,052	1,029	1,037	100,600	1,037
2017-06-14	1,059	1,059	1,043	1,050	78,300	1,050
2017-06-13	1,070	1,070	1,051	1,054	96,500	1,054
2017-06-12	1,048	1,056	1,036	1,056	98,400	1,056
2017-06-09	1,050	1,050	1,032	1,037	118,900	1,037
2017-06-08	1,036	1,040	1,026	1,031	99,400	1,031
2017-06-07	1,035	1,036	1,009	1,028	198,100	1,028
2017-06-06	1,060	1,060	1,037	1,042	116,900	1,042
2017-06-05	1,061	1,064	1,045	1,045	93,400	1,045
2017-06-02	1,060	1,065	1,050	1,052	140,000	1,052
2017-06-01	1,077	1,084	1,052	1,055	173,800	1,055
2017-05-31	1,117	1,120	1,075	1,077	231,300	1,077
2017-05-30	1,127	1,134	1,113	1,118	193,200	1,118
2017-05-29	1,115	1,145	1,114	1,125	370,000	1,125
2017-05-26	1,160	1,196	1,158	1,185	354,800	1,185
2017-05-25	1,156	1,162	1,155	1,160	167,700	1,160
2017-05-24	1,150	1,160	1,150	1,155	154,000	1,155
2017-05-23	1,146	1,153	1,144	1,149	140,100	1,149
2017-05-22	1,162	1,165	1,148	1,152	146,700	1,152
2017-05-19	1,168	1,171	1,151	1,155	140,300	1,155
2017-05-18	1,132	1,158	1,132	1,157	132,300	1,157
2017-05-17	1,143	1,167	1,135	1,161	171,200	1,161
2017-05-16	1,145	1,149	1,132	1,143	150,200	1,143
2017-05-15	1,128	1,149	1,124	1,146	165,700	1,146
2017-05-12	1,135	1,146	1,124	1,138	139,000	1,138
2017-05-11	1,148	1,159	1,140	1,145	159,800	1,145
2017-05-10	1,122	1,141	1,118	1,135	221,100	1,135
2017-05-09	1,069	1,107	1,069	1,107	248,000	1,107
2017-05-08	1,050	1,072	1,050	1,066	186,400	1,066
2017-05-02	1,042	1,046	1,031	1,043	115,500	1,043
2017-05-01	1,037	1,046	1,029	1,039	105,200	1,039
2017-04-28	1,037	1,046	1,030	1,037	75,400	1,037
2017-04-27	1,039	1,046	1,029	1,029	145,200	1,029
2017-04-26	1,045	1,045	1,029	1,041	133,400	1,041
2017-04-25	1,005	1,035	1,003	1,029	170,200	1,029
2017-04-24	1,010	1,010	989	1,000	87,500	1,000
2017-04-21	1,005	1,005	995	998	73,100	998
2017-04-20	1,000	1,002	991	993	84,800	993
2017-04-19	990	1,009	986	993	135,200	993
2017-04-18	987	999	985	991	109,400	991
2017-04-17	954	972	954	972	51,100	972
2017-04-14	967	979	948	953	154,900	953
2017-04-13	960	981	952	979	121,100	979
2017-04-12	999	1,002	970	973	168,000	973
2017-04-11	1,024	1,029	1,000	1,011	126,600	1,011
2017-04-10	1,040	1,063	1,030	1,037	132,100	1,037
2017-04-07	994	1,040	994	1,032	219,000	1,032
2017-04-06	1,001	1,006	970	982	156,000	982
2017-04-05	1,029	1,034	1,005	1,014	108,900	1,014
2017-04-04	1,069	1,070	1,008	1,022	153,600	1,022
2017-04-03	1,068	1,074	1,050	1,069	91,100	1,069
2017-03-31	1,072	1,080	1,056	1,056	115,300	1,056
2017-03-30	1,060	1,078	1,060	1,067	103,100	1,067
2017-03-29	1,059	1,068	1,051	1,057	114,200	1,057
2017-03-28	1,039	1,060	1,021	1,046	146,300	1,046
2017-03-27	1,026	1,046	1,018	1,029	84,500	1,029
2017-03-24	1,015	1,024	1,004	1,024	98,100	1,024
2017-03-23	1,010	1,018	999	1,005	84,000	1,005
2017-03-22	992	1,014	992	1,007	128,400	1,007
2017-03-21	990	1,014	990	1,005	160,500	1,005
2017-03-17	980	991	978	984	74,700	984
2017-03-16	971	995	970	989	80,300	989
2017-03-15	999	999	976	976	98,200	976
2017-03-14	992	1,000	981	991	66,800	991
2017-03-13	988	1,020	987	995	143,900	995
2017-03-10	987	993	963	974	209,600	974
2017-03-09	981	1,012	981	997	193,200	997
2017-03-08	981	994	977	978	93,000	978
2017-03-07	972	990	968	984	113,400	984
2017-03-06	974	976	961	967	120,700	967
2017-03-03	949	969	946	967	199,900	967
2017-03-02	946	952	943	949	107,200	949
2017-03-01	945	956	935	947	82,800	947
2017-02-28	933	956	932	942	209,700	942
2017-02-27	929	934	920	932	154,900	932
2017-02-24	926	929	922	929	83,900	929
2017-02-23	918	929	918	928	65,500	928
2017-02-22	925	925	916	918	69,200	918
2017-02-21	928	930	920	923	71,900	923
2017-02-20	926	934	921	927	79,600	927
2017-02-17	913	928	913	918	94,100	918
2017-02-16	925	925	907	911	129,100	911
2017-02-15	934	934	924	925	69,600	925
2017-02-14	926	938	919	923	225,800	923
2017-02-13	906	929	906	921	298,500	921
2017-02-10	904	908	899	903	84,800	903
2017-02-09	904	908	900	905	75,400	905
2017-02-08	900	906	895	906	77,100	906
2017-02-07	897	899	894	895	53,200	895
2017-02-06	903	904	896	900	68,900	900
2017-02-03	908	908	895	903	78,500	903
2017-02-02	903	912	896	897	93,800	897
2017-02-01	897	909	893	905	144,800	905
2017-01-31	894	917	892	905	240,400	905
2017-01-30	900	900	888	888	331,800	888
2017-01-27	890	904	888	895	124,600	895
2017-01-26	891	893	886	889	124,500	889
2017-01-25	891	893	889	891	74,800	891
2017-01-24	890	891	886	887	68,500	887
2017-01-23	903	903	884	892	150,800	892
2017-01-20	905	907	894	902	101,900	902
2017-01-19	909	911	903	904	94,900	904
2017-01-18	905	913	900	910	108,400	910
2017-01-17	912	913	903	903	137,300	903
2017-01-16	911	916	905	905	97,300	905
2017-01-13	907	909	903	905	97,700	905
2017-01-12	916	919	908	909	124,400	909
2017-01-11	923	925	915	916	116,200	916
2017-01-10	950	950	912	922	371,600	922
2017-01-06	914	934	909	932	218,200	932
2017-01-05	915	917	909	914	111,200	914
2017-01-04	907	920	898	915	220,100	915

分割・併合履歴： [2015-11-26]1株→4株