1430 ファーストコーポレーション(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	723	741	718	741	27,300	741
2021-12-29	709	727	709	727	29,600	727
2021-12-28	713	714	703	704	29,200	704
2021-12-27	706	707	702	707	14,800	707
2021-12-24	706	712	701	706	16,700	706
2021-12-23	706	710	704	708	4,600	708
2021-12-22	690	704	689	704	26,000	704
2021-12-21	700	700	685	688	28,400	688
2021-12-20	694	705	693	697	25,300	697
2021-12-17	698	701	693	701	19,500	701
2021-12-16	693	700	691	697	21,500	697
2021-12-15	695	705	695	697	9,000	697
2021-12-14	687	700	687	700	15,400	700
2021-12-13	711	711	694	694	21,900	694
2021-12-10	713	715	707	711	17,900	711
2021-12-09	721	721	709	713	25,100	713
2021-12-08	745	746	727	730	26,100	730
2021-12-07	720	739	715	739	25,800	739
2021-12-06	707	717	705	711	18,900	711
2021-12-03	675	702	675	697	21,700	697
2021-12-02	674	686	665	665	27,900	665
2021-12-01	699	700	676	678	35,900	678
2021-11-30	725	733	689	689	43,900	689
2021-11-29	735	742	728	728	95,800	728
2021-11-26	740	747	733	743	172,900	743
2021-11-25	740	749	740	741	69,600	741
2021-11-24	752	755	744	744	45,000	744
2021-11-22	751	756	747	756	55,200	756
2021-11-19	760	762	755	758	29,400	758
2021-11-18	761	765	760	761	15,800	761
2021-11-17	769	772	763	765	32,700	765
2021-11-16	769	780	769	770	21,100	770
2021-11-15	779	783	769	770	29,600	770
2021-11-12	775	778	772	775	22,100	775
2021-11-11	770	779	770	775	11,900	775
2021-11-10	765	770	764	770	19,600	770
2021-11-09	777	780	766	767	23,600	767
2021-11-08	787	787	775	777	31,400	777
2021-11-05	792	794	786	787	17,600	787
2021-11-04	791	797	789	797	20,500	797
2021-11-02	800	803	791	791	20,300	791
2021-11-01	795	807	792	805	29,100	805
2021-10-29	799	799	795	795	13,900	795
2021-10-28	801	803	798	802	13,400	802
2021-10-27	807	810	799	804	11,400	804
2021-10-26	807	810	802	807	9,300	807
2021-10-25	807	811	807	807	4,800	807
2021-10-22	806	809	803	807	18,800	807
2021-10-21	810	810	802	806	7,600	806
2021-10-20	815	815	808	808	5,600	808
2021-10-19	816	816	808	813	8,900	813
2021-10-18	816	818	811	816	15,600	816
2021-10-15	800	810	796	810	25,600	810
2021-10-14	799	803	794	799	13,400	799
2021-10-13	809	810	799	799	33,500	799
2021-10-12	819	819	810	815	12,800	815
2021-10-11	813	823	805	820	30,900	820
2021-10-08	799	834	798	810	157,200	810
2021-10-07	790	798	785	798	20,900	798
2021-10-06	787	798	783	785	18,600	785
2021-10-05	771	787	767	777	30,500	777
2021-10-04	788	788	773	781	14,800	781
2021-10-01	793	793	771	780	29,900	780
2021-09-30	808	808	792	795	25,400	795
2021-09-29	801	808	798	804	23,700	804
2021-09-28	817	817	797	815	24,400	815
2021-09-27	813	823	809	810	36,800	810
2021-09-24	800	815	800	813	31,000	813
2021-09-22	805	808	796	797	16,600	797
2021-09-21	810	810	799	805	20,000	805
2021-09-17	819	819	814	816	18,800	816
2021-09-16	820	820	809	819	18,100	819
2021-09-15	813	818	808	816	17,000	816
2021-09-14	814	815	807	815	23,800	815
2021-09-13	810	813	790	813	30,900	813
2021-09-10	798	810	795	810	38,200	810
2021-09-09	794	798	786	797	23,100	797
2021-09-08	780	795	780	795	25,900	795
2021-09-07	777	783	777	783	12,700	783
2021-09-06	782	782	776	781	16,600	781
2021-09-03	779	782	776	782	14,000	782
2021-09-02	779	780	773	774	15,600	774
2021-09-01	772	777	772	777	4,500	777
2021-08-31	765	776	765	772	14,300	772
2021-08-30	763	764	756	764	9,900	764
2021-08-27	754	757	747	751	18,300	751
2021-08-26	745	759	745	754	10,200	754
2021-08-25	765	765	745	745	9,600	745
2021-08-24	758	761	754	758	9,100	758
2021-08-23	738	752	738	752	8,700	752
2021-08-20	742	743	735	738	12,200	738
2021-08-19	750	759	741	741	22,400	741
2021-08-18	745	750	743	749	8,700	749
2021-08-17	768	768	745	745	25,300	745
2021-08-16	764	768	762	762	7,500	762
2021-08-13	767	773	761	764	15,000	764
2021-08-12	762	771	762	767	8,600	767
2021-08-11	760	765	759	762	5,700	762
2021-08-10	764	766	758	760	5,400	760
2021-08-06	772	772	759	761	5,200	761
2021-08-05	770	770	765	765	4,000	765
2021-08-04	782	783	769	770	12,400	770
2021-08-03	785	787	782	782	7,500	782
2021-08-02	775	785	775	785	21,100	785
2021-07-30	766	767	764	764	5,900	764
2021-07-29	776	776	767	770	9,000	770
2021-07-28	779	780	774	774	5,300	774
2021-07-27	779	779	773	777	3,900	777
2021-07-26	779	781	771	776	13,800	776
2021-07-21	783	783	775	775	8,600	775
2021-07-20	775	775	767	770	17,300	770
2021-07-19	779	782	770	778	13,800	778
2021-07-16	783	787	782	782	5,500	782
2021-07-15	797	799	783	783	12,700	783
2021-07-14	786	795	786	793	26,000	793
2021-07-13	785	790	779	786	20,800	786
2021-07-12	768	786	758	786	59,700	786
2021-07-09	772	786	746	754	108,500	754
2021-07-08	781	781	772	772	14,900	772
2021-07-07	778	781	775	779	14,800	779
2021-07-06	781	785	780	782	14,900	782
2021-07-05	781	783	779	780	10,300	780
2021-07-02	780	782	779	781	7,000	781
2021-07-01	783	783	777	778	14,100	778
2021-06-30	786	788	780	780	9,100	780
2021-06-29	778	785	776	785	28,900	785
2021-06-28	769	777	766	777	21,600	777
2021-06-25	765	768	762	767	11,600	767
2021-06-24	758	765	758	765	6,500	765
2021-06-23	760	765	760	765	17,200	765
2021-06-22	758	762	755	759	8,800	759
2021-06-21	748	757	743	753	28,900	753
2021-06-18	760	760	754	756	7,300	756
2021-06-17	759	760	755	756	9,900	756
2021-06-16	759	760	756	759	6,600	759
2021-06-15	764	764	754	757	24,900	757
2021-06-14	756	764	755	764	5,300	764
2021-06-11	762	764	756	757	27,900	757
2021-06-10	770	770	759	761	13,500	761
2021-06-09	770	770	762	766	17,700	766
2021-06-08	767	767	761	761	14,000	761
2021-06-07	762	779	759	774	36,000	774
2021-06-04	765	765	760	761	14,800	761
2021-06-03	767	770	761	763	15,000	763
2021-06-02	770	772	762	764	18,100	764
2021-06-01	758	768	746	768	45,700	768
2021-05-31	754	758	749	751	56,000	751
2021-05-28	741	755	733	754	163,900	754
2021-05-27	790	793	765	765	290,300	765
2021-05-26	801	804	794	795	77,700	795
2021-05-25	808	809	802	802	59,900	802
2021-05-24	803	809	803	805	65,900	805
2021-05-21	815	815	808	808	38,000	808
2021-05-20	809	818	808	812	35,000	812
2021-05-19	810	817	802	812	42,800	812
2021-05-18	802	811	801	807	35,900	807
2021-05-17	810	810	793	802	54,100	802
2021-05-14	790	811	788	805	62,200	805
2021-05-13	780	791	775	784	34,400	784
2021-05-12	770	781	763	780	44,600	780
2021-05-11	772	777	770	770	22,100	770
2021-05-10	771	779	771	779	22,700	779
2021-05-07	770	774	764	772	14,200	772
2021-05-06	756	769	756	760	30,000	760
2021-04-30	760	767	752	752	33,000	752
2021-04-28	756	769	756	758	20,200	758
2021-04-27	770	770	756	757	18,500	757
2021-04-26	778	778	762	762	17,600	762
2021-04-23	779	779	764	765	22,000	765
2021-04-22	775	788	772	780	28,600	780
2021-04-21	810	810	760	765	113,100	765
2021-04-20	840	840	813	818	63,900	818
2021-04-19	830	843	823	838	52,700	838
2021-04-16	811	826	804	826	42,200	826
2021-04-15	817	823	811	811	35,900	811
2021-04-14	820	820	804	817	39,200	817
2021-04-13	793	823	793	823	93,100	823
2021-04-12	792	795	787	792	35,000	792
2021-04-09	755	792	755	792	67,000	792
2021-04-08	791	792	760	760	49,900	760
2021-04-07	778	794	778	794	50,100	794
2021-04-06	784	790	771	777	55,400	777
2021-04-05	757	780	757	779	77,600	779
2021-04-02	756	758	752	757	29,900	757
2021-04-01	754	760	751	756	29,300	756
2021-03-31	744	759	744	751	39,000	751
2021-03-30	750	754	742	746	34,300	746
2021-03-29	746	752	736	752	38,700	752
2021-03-26	749	758	740	743	50,100	743
2021-03-25	733	749	730	749	40,900	749
2021-03-24	733	733	717	733	32,200	733
2021-03-23	734	741	731	733	30,400	733
2021-03-22	735	735	722	728	49,600	728
2021-03-19	734	739	726	739	65,100	739
2021-03-18	722	733	718	732	53,800	732
2021-03-17	715	722	714	722	26,900	722
2021-03-16	716	722	712	719	27,300	719
2021-03-15	719	723	710	720	48,700	720
2021-03-12	712	713	707	713	18,900	713
2021-03-11	712	717	709	717	22,700	717
2021-03-10	718	718	710	712	20,100	712
2021-03-09	710	715	705	715	30,000	715
2021-03-08	712	715	700	710	18,800	710
2021-03-05	708	715	693	712	24,800	712
2021-03-04	713	714	697	708	21,700	708
2021-03-03	709	715	706	713	17,100	713
2021-03-02	706	712	704	709	20,700	709
2021-03-01	681	703	681	703	20,600	703
2021-02-26	688	696	681	681	21,500	681
2021-02-25	694	698	689	690	14,700	690
2021-02-24	695	700	688	692	25,500	692
2021-02-22	695	702	693	698	13,900	698
2021-02-19	703	707	686	695	35,300	695
2021-02-18	715	718	703	707	31,300	707
2021-02-17	715	720	715	715	12,000	715
2021-02-16	719	721	712	719	24,000	719
2021-02-15	718	722	712	719	34,600	719
2021-02-12	714	719	714	714	13,900	714
2021-02-10	720	720	714	715	9,500	715
2021-02-09	715	721	714	720	21,300	720
2021-02-08	717	720	712	720	31,500	720
2021-02-05	720	720	713	717	29,300	717
2021-02-04	719	722	711	716	22,500	716
2021-02-03	710	719	710	719	15,900	719
2021-02-02	707	716	706	709	22,000	709
2021-02-01	701	712	701	707	20,000	707
2021-01-29	706	711	701	703	16,800	703
2021-01-28	709	714	704	710	27,900	710
2021-01-27	706	709	705	709	12,600	709
2021-01-26	704	706	701	706	12,600	706
2021-01-25	700	706	700	704	18,000	704
2021-01-22	701	709	701	703	13,700	703
2021-01-21	700	709	700	701	49,800	701
2021-01-20	708	715	708	710	23,500	710
2021-01-19	713	713	703	707	18,100	707
2021-01-18	709	715	706	715	16,100	715
2021-01-15	703	713	701	709	29,400	709
2021-01-14	712	712	701	711	26,500	711
2021-01-13	701	714	701	712	28,500	712
2021-01-12	702	707	701	703	28,800	703
2021-01-08	718	723	704	712	42,900	712
2021-01-07	720	724	713	719	30,900	719
2021-01-06	716	720	713	720	19,700	720
2021-01-05	700	718	700	716	31,500	716
2021-01-04	688	699	685	696	32,700	696

分割・併合履歴： [2015-11-26]1株→4株