1430 ファーストコーポレーション(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	722	730	701	720	327,400	720
2018-12-27	813	813	786	804	48,000	804
2018-12-26	735	766	735	761	65,900	761
2018-12-25	730	748	725	729	126,600	729
2018-12-21	805	807	773	790	111,400	790
2018-12-20	844	844	809	824	74,400	824
2018-12-19	850	866	848	857	49,700	857
2018-12-18	873	873	852	853	56,400	853
2018-12-17	888	906	884	886	58,800	886
2018-12-14	927	927	891	895	93,900	895
2018-12-13	930	935	918	928	54,100	928
2018-12-12	901	926	900	920	66,500	920
2018-12-11	934	939	907	907	74,300	907
2018-12-10	980	980	932	933	86,800	933
2018-12-07	991	1,008	981	986	71,700	986
2018-12-06	1,016	1,018	983	986	125,000	986
2018-12-05	1,026	1,035	1,018	1,019	50,600	1,019
2018-12-04	1,055	1,055	1,031	1,035	48,800	1,035
2018-12-03	1,066	1,072	1,052	1,056	52,300	1,056
2018-11-30	1,067	1,079	1,064	1,066	43,200	1,066
2018-11-29	1,060	1,085	1,060	1,076	99,300	1,076
2018-11-28	1,042	1,056	1,023	1,053	184,200	1,053
2018-11-27	1,050	1,063	1,034	1,034	356,300	1,034
2018-11-26	1,045	1,063	1,041	1,058	123,600	1,058
2018-11-22	1,038	1,050	1,032	1,044	69,400	1,044
2018-11-21	1,050	1,050	1,031	1,033	77,000	1,033
2018-11-20	1,060	1,060	1,051	1,053	44,500	1,053
2018-11-19	1,052	1,077	1,052	1,067	54,400	1,067
2018-11-16	1,075	1,082	1,052	1,052	61,300	1,052
2018-11-15	1,077	1,081	1,068	1,073	41,500	1,073
2018-11-14	1,098	1,103	1,081	1,081	44,600	1,081
2018-11-13	1,097	1,100	1,072	1,098	74,700	1,098
2018-11-12	1,109	1,115	1,104	1,113	67,700	1,113
2018-11-09	1,104	1,117	1,103	1,113	43,400	1,113
2018-11-08	1,107	1,117	1,103	1,104	56,400	1,104
2018-11-07	1,096	1,104	1,088	1,098	67,000	1,098
2018-11-06	1,098	1,106	1,090	1,091	49,300	1,091
2018-11-05	1,074	1,093	1,073	1,085	51,100	1,085
2018-11-02	1,062	1,072	1,053	1,071	45,900	1,071
2018-11-01	1,054	1,063	1,048	1,051	56,400	1,051
2018-10-31	1,041	1,060	1,035	1,050	73,300	1,050
2018-10-30	1,000	1,035	997	1,033	79,300	1,033
2018-10-29	1,032	1,043	1,002	1,002	85,700	1,002
2018-10-26	1,053	1,059	1,014	1,025	73,700	1,025
2018-10-25	1,053	1,059	1,036	1,037	77,500	1,037
2018-10-24	1,087	1,095	1,066	1,083	63,000	1,083
2018-10-23	1,119	1,119	1,085	1,087	62,600	1,087
2018-10-22	1,113	1,118	1,097	1,116	61,000	1,116
2018-10-19	1,094	1,114	1,079	1,113	54,600	1,113
2018-10-18	1,097	1,113	1,094	1,102	46,700	1,102
2018-10-17	1,099	1,100	1,085	1,089	60,100	1,089
2018-10-16	1,090	1,101	1,078	1,085	48,100	1,085
2018-10-15	1,120	1,123	1,087	1,089	60,100	1,089
2018-10-12	1,099	1,115	1,085	1,107	91,800	1,107
2018-10-11	1,101	1,129	1,090	1,110	198,400	1,110
2018-10-10	1,170	1,181	1,152	1,170	69,800	1,170
2018-10-09	1,180	1,185	1,160	1,167	85,300	1,167
2018-10-05	1,182	1,188	1,172	1,177	46,500	1,177
2018-10-04	1,187	1,197	1,174	1,193	44,500	1,193
2018-10-03	1,198	1,198	1,171	1,171	54,300	1,171
2018-10-02	1,205	1,217	1,188	1,196	77,100	1,196
2018-10-01	1,187	1,213	1,185	1,200	91,000	1,200
2018-09-28	1,200	1,200	1,173	1,175	58,300	1,175
2018-09-27	1,199	1,214	1,188	1,195	70,100	1,195
2018-09-26	1,185	1,207	1,178	1,199	89,600	1,199
2018-09-25	1,190	1,195	1,172	1,179	79,500	1,179
2018-09-21	1,169	1,195	1,168	1,185	136,800	1,185
2018-09-20	1,166	1,176	1,160	1,168	42,500	1,168
2018-09-19	1,177	1,178	1,158	1,163	59,400	1,163
2018-09-18	1,163	1,183	1,148	1,175	47,300	1,175
2018-09-14	1,149	1,168	1,144	1,162	66,600	1,162
2018-09-13	1,106	1,158	1,104	1,137	48,500	1,137
2018-09-12	1,118	1,118	1,082	1,112	61,200	1,112
2018-09-11	1,123	1,123	1,105	1,115	32,600	1,115
2018-09-10	1,113	1,129	1,110	1,123	37,800	1,123
2018-09-07	1,127	1,128	1,111	1,118	29,400	1,118
2018-09-06	1,140	1,143	1,126	1,131	41,800	1,131
2018-09-05	1,152	1,155	1,141	1,146	24,700	1,146
2018-09-04	1,168	1,168	1,145	1,151	30,800	1,151
2018-09-03	1,199	1,199	1,158	1,168	56,100	1,168
2018-08-31	1,158	1,198	1,157	1,183	93,600	1,183
2018-08-30	1,161	1,170	1,142	1,167	87,700	1,167
2018-08-29	1,120	1,171	1,120	1,155	100,500	1,155
2018-08-28	1,141	1,144	1,106	1,109	124,400	1,109
2018-08-27	1,097	1,163	1,090	1,152	71,000	1,152
2018-08-24	1,106	1,106	1,082	1,088	39,200	1,088
2018-08-23	1,078	1,099	1,073	1,091	53,200	1,091
2018-08-22	1,078	1,084	1,062	1,081	37,500	1,081
2018-08-21	1,074	1,085	1,055	1,080	54,800	1,080
2018-08-20	1,060	1,083	1,052	1,074	56,200	1,074
2018-08-17	1,077	1,081	1,060	1,061	86,000	1,061
2018-08-16	1,075	1,086	1,062	1,081	72,700	1,081
2018-08-15	1,075	1,095	1,075	1,091	87,300	1,091
2018-08-14	1,082	1,097	1,076	1,082	76,700	1,082
2018-08-13	1,128	1,128	1,089	1,092	51,000	1,092
2018-08-10	1,125	1,138	1,119	1,128	45,200	1,128
2018-08-09	1,134	1,134	1,119	1,129	30,900	1,129
2018-08-08	1,121	1,140	1,109	1,127	71,200	1,127
2018-08-07	1,080	1,097	1,072	1,097	28,500	1,097
2018-08-06	1,083	1,088	1,075	1,075	40,500	1,075
2018-08-03	1,106	1,107	1,080	1,084	45,700	1,084
2018-08-02	1,127	1,132	1,108	1,110	30,800	1,110
2018-08-01	1,128	1,138	1,122	1,127	28,200	1,127
2018-07-31	1,139	1,147	1,132	1,132	38,600	1,132
2018-07-30	1,162	1,169	1,139	1,151	58,000	1,151
2018-07-27	1,175	1,175	1,160	1,162	32,800	1,162
2018-07-26	1,167	1,170	1,154	1,164	36,100	1,164
2018-07-25	1,150	1,169	1,147	1,155	63,400	1,155
2018-07-24	1,125	1,146	1,121	1,142	54,700	1,142
2018-07-23	1,106	1,124	1,099	1,121	53,200	1,121
2018-07-20	1,113	1,124	1,102	1,106	50,100	1,106
2018-07-19	1,136	1,144	1,113	1,113	45,800	1,113
2018-07-18	1,144	1,145	1,130	1,135	32,000	1,135
2018-07-17	1,130	1,144	1,125	1,133	52,300	1,133
2018-07-13	1,127	1,140	1,088	1,113	152,900	1,113
2018-07-12	1,074	1,124	1,071	1,118	125,100	1,118
2018-07-11	1,079	1,095	1,063	1,066	112,300	1,066
2018-07-10	1,055	1,128	1,055	1,088	201,600	1,088
2018-07-09	1,040	1,056	1,030	1,052	116,200	1,052
2018-07-06	1,024	1,038	1,016	1,035	56,400	1,035
2018-07-05	1,065	1,065	1,013	1,015	72,800	1,015
2018-07-04	1,065	1,072	1,061	1,066	35,700	1,066
2018-07-03	1,085	1,091	1,058	1,066	37,800	1,066
2018-07-02	1,092	1,111	1,076	1,078	52,600	1,078
2018-06-29	1,091	1,097	1,078	1,097	26,200	1,097
2018-06-28	1,096	1,096	1,073	1,093	60,200	1,093
2018-06-27	1,075	1,100	1,075	1,098	42,200	1,098
2018-06-26	1,072	1,081	1,062	1,075	54,900	1,075
2018-06-25	1,104	1,106	1,076	1,082	46,800	1,082
2018-06-22	1,103	1,110	1,097	1,102	37,800	1,102
2018-06-21	1,108	1,119	1,103	1,103	39,800	1,103
2018-06-20	1,107	1,108	1,081	1,107	85,900	1,107
2018-06-19	1,130	1,136	1,105	1,105	65,000	1,105
2018-06-18	1,148	1,151	1,126	1,142	84,700	1,142
2018-06-15	1,163	1,163	1,148	1,148	60,200	1,148
2018-06-14	1,165	1,165	1,148	1,160	52,800	1,160
2018-06-13	1,160	1,167	1,156	1,166	30,000	1,166
2018-06-12	1,165	1,165	1,149	1,161	56,300	1,161
2018-06-11	1,166	1,175	1,157	1,160	39,500	1,160
2018-06-08	1,140	1,164	1,140	1,163	70,100	1,163
2018-06-07	1,145	1,148	1,136	1,142	63,100	1,142
2018-06-06	1,144	1,155	1,132	1,140	95,700	1,140
2018-06-05	1,165	1,165	1,144	1,145	70,500	1,145
2018-06-04	1,150	1,168	1,150	1,153	53,000	1,153
2018-06-01	1,151	1,164	1,140	1,141	94,200	1,141
2018-05-31	1,181	1,186	1,164	1,169	76,700	1,169
2018-05-30	1,163	1,184	1,138	1,178	197,000	1,178
2018-05-29	1,180	1,194	1,152	1,185	346,100	1,185
2018-05-28	1,283	1,288	1,217	1,225	587,700	1,225
2018-05-25	1,290	1,293	1,280	1,288	194,100	1,288
2018-05-24	1,301	1,303	1,277	1,295	184,600	1,295
2018-05-23	1,299	1,305	1,291	1,305	93,800	1,305
2018-05-22	1,314	1,314	1,293	1,302	135,100	1,302
2018-05-21	1,300	1,309	1,298	1,306	72,400	1,306
2018-05-18	1,302	1,303	1,293	1,298	90,100	1,298
2018-05-17	1,305	1,308	1,298	1,299	74,500	1,299
2018-05-16	1,299	1,314	1,296	1,302	107,300	1,302
2018-05-15	1,296	1,303	1,292	1,299	65,100	1,299
2018-05-14	1,286	1,295	1,286	1,294	62,200	1,294
2018-05-11	1,306	1,307	1,277	1,283	154,100	1,283
2018-05-10	1,312	1,312	1,295	1,308	85,800	1,308
2018-05-09	1,324	1,329	1,302	1,313	133,500	1,313
2018-05-08	1,294	1,318	1,291	1,317	133,400	1,317
2018-05-07	1,290	1,292	1,267	1,287	124,000	1,287
2018-05-02	1,245	1,267	1,245	1,264	104,500	1,264
2018-05-01	1,245	1,245	1,229	1,243	67,200	1,243
2018-04-27	1,250	1,254	1,222	1,230	114,100	1,230
2018-04-26	1,235	1,248	1,216	1,248	146,500	1,248
2018-04-25	1,208	1,231	1,201	1,226	145,600	1,226
2018-04-24	1,190	1,210	1,187	1,210	80,400	1,210
2018-04-23	1,180	1,188	1,168	1,188	101,500	1,188
2018-04-20	1,172	1,183	1,170	1,180	100,100	1,180
2018-04-19	1,158	1,171	1,153	1,167	70,700	1,167
2018-04-18	1,143	1,163	1,143	1,161	67,700	1,161
2018-04-17	1,153	1,155	1,127	1,142	100,200	1,142
2018-04-16	1,145	1,149	1,137	1,149	122,600	1,149
2018-04-13	1,123	1,140	1,111	1,138	114,100	1,138
2018-04-12	1,156	1,160	1,109	1,115	249,400	1,115
2018-04-11	1,270	1,270	1,157	1,161	425,800	1,161
2018-04-10	1,272	1,292	1,201	1,278	256,300	1,278
2018-04-09	1,245	1,263	1,232	1,262	127,700	1,262
2018-04-06	1,259	1,266	1,243	1,259	83,800	1,259
2018-04-05	1,267	1,267	1,248	1,261	53,700	1,261
2018-04-04	1,253	1,261	1,240	1,252	59,800	1,252
2018-04-03	1,243	1,244	1,220	1,240	92,700	1,240
2018-03-30	1,235	1,259	1,230	1,245	86,000	1,245
2018-03-29	1,242	1,252	1,220	1,230	78,200	1,230
2018-03-28	1,222	1,241	1,220	1,237	57,000	1,237
2018-03-27	1,235	1,250	1,227	1,245	45,400	1,245
2018-03-26	1,201	1,217	1,179	1,217	81,900	1,217
2018-03-23	1,252	1,266	1,211	1,220	103,700	1,220
2018-03-22	1,300	1,312	1,290	1,312	82,700	1,312
2018-03-20	1,255	1,290	1,248	1,288	69,100	1,288
2018-03-19	1,320	1,333	1,273	1,280	99,500	1,280
2018-03-16	1,325	1,340	1,290	1,324	162,300	1,324
2018-03-15	1,368	1,368	1,342	1,355	57,800	1,355
2018-03-14	1,369	1,374	1,357	1,373	32,900	1,373
2018-03-13	1,349	1,385	1,341	1,375	98,300	1,375
2018-03-12	1,367	1,374	1,331	1,350	85,600	1,350
2018-03-09	1,351	1,386	1,351	1,358	85,800	1,358
2018-03-08	1,382	1,388	1,342	1,348	75,800	1,348
2018-03-07	1,366	1,384	1,349	1,378	49,300	1,378
2018-03-06	1,380	1,405	1,366	1,375	75,600	1,375
2018-03-05	1,400	1,405	1,347	1,356	113,100	1,356
2018-03-02	1,400	1,423	1,399	1,412	61,700	1,412
2018-03-01	1,441	1,449	1,432	1,437	48,800	1,437
2018-02-28	1,487	1,497	1,465	1,470	43,200	1,470
2018-02-27	1,500	1,501	1,473	1,500	56,000	1,500
2018-02-26	1,510	1,515	1,485	1,494	41,000	1,494
2018-02-23	1,483	1,495	1,460	1,493	34,900	1,493
2018-02-22	1,493	1,493	1,468	1,471	42,900	1,471
2018-02-21	1,488	1,505	1,475	1,493	47,600	1,493
2018-02-20	1,499	1,509	1,485	1,499	87,500	1,499
2018-02-19	1,501	1,529	1,487	1,500	95,700	1,500
2018-02-16	1,433	1,486	1,432	1,483	106,000	1,483
2018-02-15	1,400	1,445	1,396	1,427	88,200	1,427
2018-02-14	1,395	1,423	1,353	1,390	100,400	1,390
2018-02-13	1,425	1,437	1,393	1,399	116,700	1,399
2018-02-09	1,362	1,420	1,339	1,413	194,700	1,413
2018-02-08	1,477	1,490	1,454	1,480	81,800	1,480
2018-02-07	1,534	1,553	1,457	1,467	117,900	1,467
2018-02-06	1,422	1,522	1,415	1,477	213,400	1,477
2018-02-05	1,607	1,624	1,581	1,599	111,400	1,599
2018-02-02	1,650	1,663	1,615	1,641	75,100	1,641
2018-02-01	1,640	1,708	1,640	1,650	194,200	1,650
2018-01-31	1,617	1,653	1,615	1,627	110,800	1,627
2018-01-30	1,644	1,657	1,615	1,624	224,700	1,624
2018-01-29	1,660	1,682	1,644	1,652	104,400	1,652
2018-01-26	1,694	1,703	1,660	1,660	80,100	1,660
2018-01-25	1,675	1,700	1,661	1,670	101,800	1,670
2018-01-24	1,701	1,729	1,677	1,683	133,200	1,683
2018-01-23	1,650	1,684	1,644	1,683	119,700	1,683
2018-01-22	1,598	1,645	1,588	1,644	114,000	1,644
2018-01-19	1,560	1,612	1,560	1,591	76,100	1,591
2018-01-18	1,584	1,597	1,552	1,557	81,300	1,557
2018-01-17	1,611	1,623	1,574	1,586	116,800	1,586
2018-01-16	1,635	1,635	1,596	1,626	100,500	1,626
2018-01-15	1,638	1,652	1,616	1,642	110,700	1,642
2018-01-12	1,626	1,671	1,585	1,633	319,600	1,633
2018-01-11	1,450	1,600	1,450	1,598	322,100	1,598
2018-01-10	1,482	1,491	1,427	1,441	182,000	1,441
2018-01-09	1,483	1,495	1,457	1,487	112,200	1,487
2018-01-05	1,506	1,510	1,483	1,483	54,900	1,483
2018-01-04	1,507	1,510	1,467	1,499	84,700	1,499

分割・併合履歴： [2015-11-26]1株→4株