1430 ファーストコーポレーション(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	725	731	725	728	26,100	728
2023-12-28	720	728	715	724	28,800	724
2023-12-27	709	717	705	712	89,400	712
2023-12-26	716	716	710	711	37,300	711
2023-12-25	724	726	711	711	49,300	711
2023-12-22	723	727	723	726	17,100	726
2023-12-21	725	727	722	723	29,800	723
2023-12-20	729	733	726	728	19,100	728
2023-12-19	726	735	726	731	39,200	731
2023-12-18	738	738	727	734	25,900	734
2023-12-15	737	743	736	742	25,200	742
2023-12-14	745	748	741	745	20,200	745
2023-12-13	740	744	739	743	11,200	743
2023-12-12	744	747	740	740	16,800	740
2023-12-11	737	749	737	739	40,200	739
2023-12-08	737	741	732	733	35,200	733
2023-12-07	739	743	735	742	25,600	742
2023-12-06	738	742	732	738	36,200	738
2023-12-05	731	735	731	732	18,800	732
2023-12-04	732	734	729	734	19,700	734
2023-12-01	743	743	732	732	24,300	732
2023-11-30	731	739	730	738	57,500	738
2023-11-29	735	744	732	733	169,900	733
2023-11-28	754	754	745	750	199,100	750
2023-11-27	757	760	750	753	74,800	753
2023-11-24	759	761	755	757	42,000	757
2023-11-22	750	761	750	756	19,500	756
2023-11-21	750	757	750	754	29,700	754
2023-11-20	757	763	751	753	35,500	753
2023-11-17	747	757	747	757	26,800	757
2023-11-16	751	755	748	750	16,500	750
2023-11-15	753	755	751	751	24,500	751
2023-11-14	748	756	748	752	12,500	752
2023-11-13	750	756	748	750	21,400	750
2023-11-10	741	750	740	750	24,500	750
2023-11-09	743	747	741	744	27,600	744
2023-11-08	752	757	739	742	37,000	742
2023-11-07	755	757	751	754	23,000	754
2023-11-06	759	759	750	751	21,600	751
2023-11-02	752	755	747	749	25,700	749
2023-11-01	750	757	746	752	25,700	752
2023-10-31	737	749	736	746	35,400	746
2023-10-30	756	765	735	735	118,600	735
2023-10-27	745	763	745	763	22,900	763
2023-10-26	748	755	745	749	23,900	749
2023-10-25	743	749	742	747	13,200	747
2023-10-24	741	744	726	743	33,200	743
2023-10-23	749	749	735	735	43,700	735
2023-10-20	760	760	746	750	17,600	750
2023-10-19	765	765	756	756	14,000	756
2023-10-18	756	768	751	765	27,600	765
2023-10-17	745	756	745	748	24,600	748
2023-10-16	755	762	741	743	40,000	743
2023-10-13	769	774	757	758	38,200	758
2023-10-12	783	783	770	771	14,300	771
2023-10-11	783	783	771	775	29,400	775
2023-10-10	772	787	772	783	22,600	783
2023-10-06	773	782	769	769	10,100	769
2023-10-05	763	777	763	774	21,900	774
2023-10-04	778	781	760	761	42,400	761
2023-10-03	789	789	779	783	20,400	783
2023-10-02	789	800	787	789	33,600	789
2023-09-29	790	791	781	790	32,700	790
2023-09-28	792	794	786	787	21,100	787
2023-09-27	777	792	777	792	25,600	792
2023-09-26	790	790	783	784	13,400	784
2023-09-25	789	798	785	790	29,200	790
2023-09-22	779	791	777	784	25,700	784
2023-09-21	784	790	783	783	19,100	783
2023-09-20	795	795	784	784	19,700	784
2023-09-19	790	794	789	794	29,300	794
2023-09-15	777	789	777	788	37,300	788
2023-09-14	780	783	778	779	13,600	779
2023-09-13	777	782	777	777	12,800	777
2023-09-12	772	779	772	777	11,500	777
2023-09-11	784	784	773	776	22,300	776
2023-09-08	783	784	772	777	29,100	777
2023-09-07	782	782	777	782	15,000	782
2023-09-06	777	783	774	778	28,600	778
2023-09-05	773	777	773	777	19,500	777
2023-09-04	775	776	772	773	16,200	773
2023-09-01	768	773	765	773	14,100	773
2023-08-31	763	770	760	767	28,300	767
2023-08-30	770	774	760	763	30,400	763
2023-08-29	759	773	759	768	65,400	768
2023-08-28	750	757	749	752	35,500	752
2023-08-25	735	747	735	745	26,600	745
2023-08-24	737	742	733	737	28,000	737
2023-08-23	732	739	729	739	43,300	739
2023-08-22	732	732	729	732	19,100	732
2023-08-21	728	734	726	733	19,000	733
2023-08-18	726	729	723	726	32,300	726
2023-08-17	736	738	723	730	53,600	730
2023-08-16	737	737	731	731	19,500	731
2023-08-15	737	737	732	735	26,200	735
2023-08-14	737	739	733	734	32,200	734
2023-08-10	737	737	733	736	19,100	736
2023-08-09	737	737	731	736	23,900	736
2023-08-08	734	736	734	736	29,100	736
2023-08-07	730	736	727	734	22,300	734
2023-08-04	733	738	730	730	21,200	730
2023-08-03	735	736	731	733	38,500	733
2023-08-02	743	743	735	736	50,800	736
2023-08-01	744	746	741	745	23,700	745
2023-07-31	741	746	739	744	37,900	744
2023-07-28	740	743	733	733	108,300	733
2023-07-27	739	745	738	745	25,100	745
2023-07-26	740	740	736	739	16,200	739
2023-07-25	743	747	735	737	38,400	737
2023-07-24	734	747	734	742	43,900	742
2023-07-21	743	743	731	731	38,700	731
2023-07-20	745	747	737	739	37,500	739
2023-07-19	730	744	730	744	52,400	744
2023-07-18	730	742	690	730	353,100	730
2023-07-14	786	788	772	781	129,900	781
2023-07-13	795	795	778	786	69,300	786
2023-07-12	810	810	792	792	63,700	792
2023-07-11	808	817	808	810	52,000	810
2023-07-10	793	811	793	808	65,900	808
2023-07-07	791	799	787	793	74,000	793
2023-07-06	793	795	788	795	51,200	795
2023-07-05	795	796	787	793	63,300	793
2023-07-04	793	797	790	793	52,100	793
2023-07-03	784	794	784	792	68,600	792
2023-06-30	783	784	779	782	22,200	782
2023-06-29	774	784	774	784	73,900	784
2023-06-28	767	774	766	774	40,000	774
2023-06-27	768	768	759	766	62,800	766
2023-06-26	777	777	766	770	53,800	770
2023-06-23	785	786	771	775	56,600	775
2023-06-22	782	786	781	783	62,300	783
2023-06-21	771	781	770	781	37,200	781
2023-06-20	773	776	768	771	41,400	771
2023-06-19	764	774	762	774	49,000	774
2023-06-16	760	764	759	761	58,900	761
2023-06-15	765	769	760	761	86,700	761
2023-06-14	772	772	761	762	66,500	762
2023-06-13	779	779	769	770	76,200	770
2023-06-12	780	781	772	775	105,100	775
2023-06-09	789	789	776	776	57,300	776
2023-06-08	791	793	779	783	72,100	783
2023-06-07	804	809	791	791	77,100	791
2023-06-06	806	814	803	807	73,700	807
2023-06-05	817	819	802	806	88,200	806
2023-06-02	795	812	795	812	76,500	812
2023-06-01	792	811	787	795	95,000	795
2023-05-31	818	818	793	795	128,400	795
2023-05-30	849	857	824	825	299,300	825
2023-05-29	902	903	886	894	337,000	894
2023-05-26	923	928	889	896	246,700	896
2023-05-25	917	927	917	922	44,400	922
2023-05-24	911	922	911	920	40,900	920
2023-05-23	922	927	907	911	99,500	911
2023-05-22	926	930	916	920	101,900	920
2023-05-19	934	938	925	925	56,800	925
2023-05-18	945	948	925	932	146,100	932
2023-05-17	933	948	932	945	50,500	945
2023-05-16	939	940	930	930	57,600	930
2023-05-15	935	945	935	939	44,500	939
2023-05-12	942	942	935	938	30,800	938
2023-05-11	943	944	936	941	33,600	941
2023-05-10	958	958	947	947	54,700	947
2023-05-09	943	963	943	954	105,500	954
2023-05-08	928	943	928	941	59,800	941
2023-05-02	931	931	917	929	52,400	929
2023-05-01	933	934	927	931	51,700	931
2023-04-28	921	929	918	927	49,800	927
2023-04-27	920	925	915	917	119,700	917
2023-04-26	906	922	904	920	60,600	920
2023-04-25	912	914	905	907	36,800	907
2023-04-24	910	914	903	914	45,400	914
2023-04-21	925	925	909	910	49,800	910
2023-04-20	920	930	919	923	45,100	923
2023-04-19	916	928	909	921	64,000	921
2023-04-18	919	929	907	916	93,400	916
2023-04-17	920	924	910	919	34,600	919
2023-04-14	936	936	916	918	51,000	918
2023-04-13	926	942	924	929	64,700	929
2023-04-12	947	948	914	918	183,400	918
2023-04-11	919	950	912	950	151,700	950
2023-04-10	890	924	888	909	221,000	909
2023-04-07	873	892	865	885	142,600	885
2023-04-06	874	888	868	877	70,300	877
2023-04-05	870	884	858	874	86,400	874
2023-04-04	894	902	881	884	101,800	884
2023-04-03	903	904	890	894	93,400	894
2023-03-31	899	910	894	898	95,300	898
2023-03-30	889	899	880	899	64,300	899
2023-03-29	869	889	868	889	64,500	889
2023-03-28	875	878	859	869	61,000	869
2023-03-27	848	883	848	880	158,300	880
2023-03-24	842	849	835	846	46,400	846
2023-03-23	817	836	813	836	58,100	836
2023-03-22	799	818	799	818	53,800	818
2023-03-20	800	803	796	796	27,100	796
2023-03-17	795	802	794	802	14,300	802
2023-03-16	781	796	781	796	21,800	796
2023-03-15	781	796	779	796	22,800	796
2023-03-14	781	782	773	781	31,500	781
2023-03-13	790	790	778	789	37,400	789
2023-03-10	800	803	797	797	24,600	797
2023-03-09	799	807	798	804	37,900	804
2023-03-08	790	798	790	797	15,300	797
2023-03-07	788	796	788	793	25,700	793
2023-03-06	794	794	789	790	41,900	790
2023-03-03	788	796	786	796	32,800	796
2023-03-02	793	793	789	790	20,400	790
2023-03-01	793	794	787	794	25,700	794
2023-02-28	792	799	790	794	36,100	794
2023-02-27	773	789	772	789	54,500	789
2023-02-24	773	775	770	773	38,900	773
2023-02-22	760	773	760	771	44,100	771
2023-02-21	749	774	749	770	56,900	770
2023-02-20	739	751	737	748	54,800	748
2023-02-17	724	737	723	737	62,900	737
2023-02-16	720	724	719	722	39,700	722
2023-02-15	717	720	716	719	17,600	719
2023-02-14	715	718	712	717	27,300	717
2023-02-13	712	714	710	712	29,800	712
2023-02-10	713	713	708	708	29,000	708
2023-02-09	712	715	708	710	29,400	710
2023-02-08	716	716	711	713	22,400	713
2023-02-07	715	715	711	711	12,600	711
2023-02-06	711	716	711	712	13,400	712
2023-02-03	713	713	710	711	7,000	711
2023-02-02	712	716	710	710	11,700	710
2023-02-01	717	717	712	712	11,400	712
2023-01-31	709	712	709	709	17,100	709
2023-01-30	713	719	708	708	72,500	708
2023-01-27	712	714	712	713	8,800	713
2023-01-26	712	713	709	711	12,200	711
2023-01-25	708	713	708	710	10,600	710
2023-01-24	709	713	708	710	27,300	710
2023-01-23	708	708	705	707	15,900	707
2023-01-20	702	706	702	704	9,900	704
2023-01-19	703	705	703	703	9,200	703
2023-01-18	704	707	700	704	21,200	704
2023-01-17	703	704	700	704	22,600	704
2023-01-16	700	703	699	701	17,800	701
2023-01-13	698	704	698	700	22,100	700
2023-01-12	702	704	699	702	27,300	702
2023-01-11	707	707	702	702	17,800	702
2023-01-10	709	709	703	703	15,000	703
2023-01-06	705	714	705	709	31,800	709
2023-01-05	704	706	702	703	9,800	703
2023-01-04	715	715	703	704	21,200	704

分割・併合履歴： [2015-11-26]1株→4株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31