3454 ファーストブラザーズ(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	1,725	1,755	1,720	1,742	24,900	871
2016-12-29	1,748	1,748	1,724	1,736	35,900	868
2016-12-28	1,725	1,768	1,718	1,766	37,700	883
2016-12-27	1,744	1,746	1,727	1,737	55,900	868.50
2016-12-26	1,757	1,759	1,728	1,734	41,600	867
2016-12-22	1,798	1,798	1,726	1,738	66,500	869
2016-12-21	1,806	1,828	1,797	1,798	29,000	899
2016-12-20	1,781	1,795	1,781	1,788	32,700	894
2016-12-19	1,808	1,818	1,781	1,781	41,500	890.50
2016-12-16	1,815	1,830	1,782	1,792	35,300	896
2016-12-15	1,811	1,824	1,770	1,790	40,400	895
2016-12-14	1,791	1,834	1,791	1,800	46,300	900
2016-12-13	1,761	1,801	1,753	1,791	43,400	895.50
2016-12-12	1,789	1,798	1,751	1,771	36,800	885.50
2016-12-09	1,781	1,810	1,766	1,771	35,600	885.50
2016-12-08	1,787	1,790	1,761	1,781	50,700	890.50
2016-12-07	1,823	1,823	1,770	1,786	83,800	893
2016-12-06	1,910	1,910	1,824	1,830	73,100	915
2016-12-05	1,905	1,905	1,879	1,887	38,000	943.50
2016-12-02	1,878	1,951	1,878	1,922	98,800	961
2016-12-01	1,898	1,934	1,887	1,896	101,400	948
2016-11-30	1,899	1,943	1,877	1,888	120,700	944
2016-11-29	1,940	1,969	1,873	1,913	252,900	956.50
2016-11-28	1,875	1,992	1,873	1,958	156,200	979
2016-11-25	1,951	2,003	1,919	1,923	179,800	961.50
2016-11-24	2,020	2,030	1,929	1,939	209,700	969.50
2016-11-22	2,025	2,060	2,002	2,020	75,300	1,010
2016-11-21	2,067	2,136	2,031	2,068	99,900	1,034
2016-11-18	1,994	2,065	1,952	2,048	95,900	1,024
2016-11-17	1,900	1,995	1,877	1,970	89,400	985
2016-11-16	1,927	1,927	1,873	1,898	50,600	949
2016-11-15	1,935	1,947	1,880	1,900	55,500	950
2016-11-14	1,980	1,980	1,905	1,927	105,400	963.50
2016-11-11	1,874	1,967	1,874	1,940	273,900	970
2016-11-10	1,791	1,847	1,770	1,794	89,600	897
2016-11-09	1,799	1,823	1,647	1,711	136,500	855.50
2016-11-08	1,860	1,867	1,791	1,814	66,400	907
2016-11-07	1,897	1,897	1,846	1,878	53,400	939
2016-11-04	1,870	1,913	1,827	1,877	106,900	938.50
2016-11-02	1,880	1,885	1,785	1,815	109,900	907.50
2016-11-01	1,936	1,940	1,905	1,920	76,300	960
2016-10-31	1,900	1,930	1,851	1,896	95,300	948
2016-10-28	1,850	1,890	1,821	1,880	137,900	940
2016-10-27	1,750	1,824	1,737	1,811	97,600	905.50
2016-10-26	1,680	1,723	1,653	1,723	70,400	861.50
2016-10-25	1,678	1,680	1,627	1,664	54,400	832
2016-10-24	1,722	1,728	1,621	1,657	208,100	828.50
2016-10-21	1,743	1,815	1,730	1,750	184,000	875
2016-10-20	1,667	1,874	1,665	1,781	423,600	890.50
2016-10-19	1,558	1,638	1,540	1,616	169,900	808
2016-10-18	1,565	1,565	1,520	1,549	119,500	774.50
2016-10-17	1,540	1,570	1,492	1,530	269,200	765
2016-10-14	1,437	1,442	1,415	1,435	62,000	717.50
2016-10-13	1,435	1,459	1,428	1,459	66,600	729.50
2016-10-12	1,449	1,466	1,405	1,434	49,200	717
2016-10-11	1,479	1,493	1,437	1,454	64,900	727
2016-10-07	1,472	1,479	1,440	1,449	32,600	724.50
2016-10-06	1,460	1,475	1,440	1,462	44,700	731
2016-10-05	1,450	1,459	1,440	1,454	15,100	727
2016-10-04	1,449	1,460	1,440	1,453	28,200	726.50
2016-10-03	1,455	1,463	1,423	1,449	31,400	724.50
2016-09-30	1,449	1,474	1,438	1,454	14,900	727
2016-09-29	1,480	1,480	1,391	1,450	49,000	725
2016-09-28	1,480	1,490	1,467	1,480	20,600	740
2016-09-27	1,479	1,487	1,450	1,487	35,300	743.50
2016-09-26	1,479	1,482	1,470	1,475	34,200	737.50
2016-09-23	1,480	1,495	1,465	1,473	33,300	736.50
2016-09-21	1,479	1,490	1,448	1,483	21,500	741.50
2016-09-20	1,459	1,491	1,449	1,479	22,900	739.50
2016-09-16	1,466	1,467	1,455	1,457	5,100	728.50
2016-09-15	1,478	1,478	1,440	1,464	13,000	732
2016-09-14	1,490	1,495	1,465	1,478	15,600	739
2016-09-13	1,474	1,498	1,474	1,487	6,700	743.50
2016-09-12	1,490	1,508	1,466	1,474	23,900	737
2016-09-09	1,511	1,515	1,500	1,508	16,400	754
2016-09-08	1,490	1,513	1,482	1,493	49,100	746.50
2016-09-07	1,435	1,480	1,430	1,470	21,500	735
2016-09-06	1,416	1,460	1,416	1,459	28,700	729.50
2016-09-05	1,390	1,420	1,378	1,400	31,200	700
2016-09-02	1,388	1,388	1,371	1,372	9,600	686
2016-09-01	1,378	1,398	1,372	1,382	17,200	691
2016-08-31	1,385	1,385	1,374	1,381	11,700	690.50
2016-08-30	1,391	1,392	1,360	1,367	16,100	683.50
2016-08-29	1,375	1,393	1,366	1,387	25,000	693.50
2016-08-26	1,385	1,385	1,347	1,360	27,400	680
2016-08-25	1,338	1,393	1,338	1,393	35,700	696.50
2016-08-24	1,309	1,336	1,303	1,334	20,000	667
2016-08-23	1,310	1,316	1,303	1,316	6,300	658
2016-08-22	1,298	1,320	1,296	1,310	6,400	655
2016-08-19	1,317	1,317	1,294	1,298	3,000	649
2016-08-18	1,282	1,307	1,282	1,296	16,300	648
2016-08-17	1,300	1,309	1,288	1,297	6,400	648.50
2016-08-16	1,317	1,323	1,303	1,307	11,100	653.50
2016-08-15	1,301	1,320	1,301	1,315	5,700	657.50
2016-08-12	1,305	1,316	1,303	1,311	26,300	655.50
2016-08-10	1,300	1,315	1,299	1,303	8,300	651.50
2016-08-09	1,300	1,308	1,283	1,308	8,900	654
2016-08-08	1,300	1,322	1,280	1,293	31,600	646.50
2016-08-05	1,272	1,280	1,262	1,262	9,100	631
2016-08-04	1,250	1,284	1,245	1,276	20,800	638
2016-08-03	1,305	1,305	1,268	1,271	21,000	635.50
2016-08-02	1,314	1,322	1,306	1,318	16,200	659
2016-08-01	1,310	1,335	1,294	1,335	59,400	667.50
2016-07-29	1,257	1,300	1,216	1,280	25,800	640
2016-07-28	1,299	1,299	1,239	1,257	16,800	628.50
2016-07-27	1,280	1,301	1,275	1,289	13,300	644.50
2016-07-26	1,310	1,310	1,260	1,283	22,300	641.50
2016-07-25	1,319	1,339	1,290	1,312	65,300	656
2016-07-22	1,266	1,320	1,266	1,311	58,100	655.50
2016-07-21	1,253	1,285	1,248	1,273	27,300	636.50
2016-07-20	1,240	1,264	1,235	1,260	38,300	630
2016-07-19	1,221	1,243	1,221	1,236	13,800	618
2016-07-15	1,221	1,238	1,209	1,221	26,700	610.50
2016-07-14	1,230	1,235	1,217	1,227	26,200	613.50
2016-07-13	1,232	1,245	1,224	1,227	16,700	613.50
2016-07-12	1,210	1,248	1,200	1,220	34,800	610
2016-07-11	1,170	1,200	1,165	1,182	34,100	591
2016-07-08	1,151	1,165	1,123	1,159	19,800	579.50
2016-07-07	1,174	1,195	1,152	1,160	17,600	580
2016-07-06	1,190	1,204	1,165	1,198	21,000	599
2016-07-05	1,224	1,229	1,195	1,205	17,700	602.50
2016-07-04	1,211	1,242	1,211	1,222	20,900	611
2016-07-01	1,180	1,205	1,171	1,197	10,700	598.50
2016-06-30	1,182	1,182	1,165	1,171	21,400	585.50
2016-06-29	1,145	1,158	1,131	1,150	11,800	575
2016-06-28	1,100	1,121	1,071	1,100	23,900	550
2016-06-27	1,085	1,144	1,085	1,104	30,500	552
2016-06-24	1,220	1,220	1,030	1,091	60,800	545.50
2016-06-23	1,172	1,213	1,162	1,206	22,900	603
2016-06-22	1,205	1,205	1,170	1,197	12,700	598.50
2016-06-21	1,175	1,209	1,175	1,205	13,700	602.50
2016-06-20	1,156	1,188	1,156	1,187	21,200	593.50
2016-06-17	1,136	1,155	1,116	1,144	24,200	572
2016-06-16	1,164	1,173	1,100	1,111	61,800	555.50
2016-06-15	1,158	1,191	1,156	1,171	26,900	585.50
2016-06-14	1,206	1,206	1,156	1,171	71,300	585.50
2016-06-13	1,248	1,250	1,200	1,206	47,700	603
2016-06-10	1,270	1,270	1,238	1,242	21,700	621
2016-06-09	1,222	1,280	1,222	1,272	40,800	636
2016-06-08	1,222	1,234	1,218	1,219	12,400	609.50
2016-06-07	1,218	1,234	1,215	1,234	13,500	617
2016-06-06	1,232	1,233	1,205	1,217	24,900	608.50
2016-06-03	1,220	1,250	1,220	1,243	15,900	621.50
2016-06-02	1,259	1,270	1,222	1,228	27,800	614
2016-06-01	1,285	1,295	1,260	1,260	29,600	630
2016-05-31	1,255	1,292	1,245	1,280	40,800	640
2016-05-30	1,225	1,244	1,218	1,240	14,100	620
2016-05-27	1,212	1,224	1,206	1,209	19,000	604.50
2016-05-26	1,240	1,262	1,208	1,214	18,500	607
2016-05-25	1,240	1,255	1,235	1,238	28,800	619
2016-05-24	1,259	1,263	1,216	1,224	23,000	612
2016-05-23	1,235	1,253	1,218	1,250	20,200	625
2016-05-20	1,205	1,255	1,202	1,216	31,200	608
2016-05-19	1,174	1,214	1,172	1,205	23,000	602.50
2016-05-18	1,181	1,200	1,156	1,169	41,800	584.50
2016-05-17	1,194	1,218	1,180	1,190	39,800	595
2016-05-16	1,211	1,225	1,190	1,191	51,700	595.50
2016-05-13	1,251	1,252	1,208	1,216	51,400	608
2016-05-12	1,274	1,282	1,251	1,252	28,800	626
2016-05-11	1,286	1,309	1,279	1,295	32,800	647.50
2016-05-10	1,280	1,293	1,276	1,281	16,300	640.50
2016-05-09	1,251	1,301	1,251	1,285	28,900	642.50
2016-05-06	1,267	1,267	1,222	1,242	25,500	621
2016-05-02	1,218	1,259	1,216	1,237	21,100	618.50
2016-04-28	1,329	1,345	1,248	1,263	59,400	631.50
2016-04-27	1,286	1,328	1,265	1,320	29,600	660
2016-04-26	1,337	1,346	1,270	1,290	45,300	645
2016-04-25	1,388	1,388	1,308	1,333	109,300	666.50
2016-04-22	1,283	1,385	1,281	1,385	50,300	692.50
2016-04-21	1,258	1,314	1,249	1,307	70,300	653.50
2016-04-20	1,285	1,290	1,208	1,228	118,300	614
2016-04-19	1,277	1,310	1,272	1,288	41,200	644
2016-04-18	1,272	1,275	1,245	1,246	39,100	623
2016-04-15	1,300	1,319	1,290	1,307	24,800	653.50
2016-04-14	1,281	1,339	1,281	1,299	54,200	649.50
2016-04-13	1,271	1,294	1,250	1,269	56,200	634.50
2016-04-12	1,228	1,265	1,208	1,252	67,500	626
2016-04-11	1,245	1,270	1,201	1,229	300,600	614.50
2016-04-08	1,339	1,425	1,310	1,425	66,000	712.50
2016-04-07	1,369	1,404	1,354	1,369	32,000	684.50
2016-04-06	1,324	1,385	1,310	1,369	38,800	684.50
2016-04-05	1,401	1,422	1,328	1,342	66,100	671
2016-04-04	1,405	1,448	1,372	1,403	43,400	701.50
2016-04-01	1,491	1,511	1,403	1,411	116,700	705.50
2016-03-31	1,500	1,547	1,495	1,510	58,800	755
2016-03-30	1,544	1,549	1,485	1,493	62,000	746.50
2016-03-29	1,485	1,549	1,483	1,530	61,100	765
2016-03-28	1,475	1,523	1,475	1,483	49,000	741.50
2016-03-25	1,480	1,494	1,438	1,453	71,300	726.50
2016-03-24	1,500	1,564	1,460	1,505	135,700	752.50
2016-03-23	1,409	1,512	1,400	1,512	146,600	756
2016-03-22	1,340	1,394	1,328	1,388	59,100	694
2016-03-18	1,295	1,319	1,270	1,318	28,100	659
2016-03-17	1,345	1,370	1,301	1,307	57,800	653.50
2016-03-16	1,338	1,370	1,332	1,345	29,400	672.50
2016-03-15	1,335	1,383	1,315	1,338	60,300	669
2016-03-14	1,312	1,370	1,312	1,347	55,800	673.50
2016-03-11	1,258	1,298	1,240	1,282	28,700	641
2016-03-10	1,280	1,290	1,260	1,270	22,700	635
2016-03-09	1,251	1,278	1,238	1,276	25,900	638
2016-03-08	1,318	1,318	1,211	1,274	62,500	637
2016-03-07	1,289	1,350	1,275	1,302	75,900	651
2016-03-04	1,190	1,290	1,185	1,262	115,700	631
2016-03-03	1,165	1,191	1,162	1,180	46,200	590
2016-03-02	1,179	1,179	1,146	1,161	41,600	580.50
2016-03-01	1,123	1,143	1,109	1,138	31,100	569
2016-02-29	1,134	1,156	1,126	1,136	32,300	568
2016-02-26	1,162	1,189	1,114	1,119	57,800	559.50
2016-02-25	1,135	1,171	1,119	1,153	50,100	576.50
2016-02-24	1,121	1,142	1,091	1,105	92,200	552.50
2016-02-23	1,229	1,243	1,145	1,147	93,500	573.50
2016-02-22	1,147	1,225	1,146	1,205	119,500	602.50
2016-02-19	1,071	1,127	1,068	1,127	44,200	563.50
2016-02-18	1,105	1,120	1,081	1,100	53,500	550
2016-02-17	1,074	1,120	1,056	1,075	69,500	537.50
2016-02-16	1,063	1,119	1,052	1,094	102,600	547
2016-02-15	1,085	1,144	1,051	1,061	90,200	530.50
2016-02-12	1,050	1,063	975	1,008	176,600	504
2016-02-10	1,175	1,180	1,042	1,100	105,700	550
2016-02-09	1,200	1,234	1,140	1,163	113,400	581.50
2016-02-08	1,260	1,320	1,259	1,305	44,500	652.50
2016-02-05	1,348	1,355	1,268	1,300	74,900	650
2016-02-04	1,366	1,407	1,342	1,361	83,400	680.50
2016-02-03	1,402	1,402	1,330	1,368	95,600	684
2016-02-02	1,425	1,480	1,424	1,440	99,300	720
2016-02-01	1,520	1,550	1,453	1,455	245,900	727.50
2016-01-29	1,318	1,480	1,284	1,460	295,000	730
2016-01-28	1,276	1,342	1,274	1,310	112,400	655
2016-01-27	1,233	1,288	1,223	1,276	135,800	638
2016-01-26	1,243	1,283	1,200	1,203	113,100	601.50
2016-01-25	1,305	1,339	1,240	1,271	246,200	635.50
2016-01-22	1,125	1,145	1,068	1,145	183,100	572.50
2016-01-21	1,160	1,180	1,016	1,025	271,500	512.50
2016-01-20	1,266	1,285	1,166	1,185	103,300	592.50
2016-01-19	1,257	1,294	1,252	1,282	50,900	641
2016-01-18	1,271	1,299	1,235	1,287	173,100	643.50
2016-01-15	1,470	1,499	1,329	1,362	225,600	681
2016-01-14	1,451	1,474	1,415	1,450	143,200	725
2016-01-13	1,455	1,505	1,450	1,505	93,100	752.50
2016-01-12	1,490	1,505	1,382	1,410	140,000	705
2016-01-08	1,482	1,535	1,477	1,508	83,300	754
2016-01-07	1,476	1,540	1,470	1,508	89,500	754
2016-01-06	1,545	1,553	1,466	1,493	64,400	746.50
2016-01-05	1,465	1,551	1,457	1,525	76,300	762.50
2016-01-04	1,524	1,530	1,451	1,469	68,500	734.50

分割・併合履歴： [2017-08-29]1株→2株

2025年02月
日	月	火	水	木	金	土
« 01月31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