3454 ファーストブラザーズ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,357	1,371	1,350	1,367	72,700	1,367
2019-12-27	1,358	1,359	1,351	1,357	9,000	1,357
2019-12-26	1,343	1,347	1,336	1,347	10,400	1,347
2019-12-25	1,350	1,351	1,330	1,343	31,400	1,343
2019-12-24	1,345	1,365	1,330	1,345	38,700	1,345
2019-12-23	1,353	1,354	1,333	1,345	33,600	1,345
2019-12-20	1,294	1,358	1,294	1,352	102,100	1,352
2019-12-19	1,292	1,301	1,282	1,288	34,400	1,288
2019-12-18	1,299	1,307	1,290	1,292	31,000	1,292
2019-12-17	1,295	1,302	1,292	1,299	34,300	1,299
2019-12-16	1,284	1,297	1,280	1,296	22,900	1,296
2019-12-13	1,286	1,293	1,275	1,284	25,700	1,284
2019-12-12	1,281	1,293	1,278	1,282	18,500	1,282
2019-12-11	1,276	1,285	1,271	1,282	13,000	1,282
2019-12-10	1,279	1,284	1,273	1,282	24,200	1,282
2019-12-09	1,276	1,283	1,271	1,279	13,300	1,279
2019-12-06	1,270	1,277	1,259	1,276	15,200	1,276
2019-12-05	1,275	1,276	1,267	1,269	11,300	1,269
2019-12-04	1,270	1,280	1,266	1,273	22,100	1,273
2019-12-03	1,268	1,279	1,256	1,275	32,500	1,275
2019-12-02	1,280	1,289	1,267	1,278	27,500	1,278
2019-11-29	1,275	1,288	1,264	1,280	39,700	1,280
2019-11-28	1,234	1,280	1,231	1,269	138,600	1,269
2019-11-27	1,288	1,304	1,280	1,282	213,200	1,282
2019-11-26	1,290	1,303	1,287	1,288	69,600	1,288
2019-11-25	1,296	1,300	1,277	1,292	78,900	1,292
2019-11-22	1,288	1,298	1,260	1,296	96,300	1,296
2019-11-21	1,299	1,300	1,283	1,288	34,900	1,288
2019-11-20	1,297	1,301	1,286	1,295	30,300	1,295
2019-11-19	1,308	1,310	1,293	1,298	26,000	1,298
2019-11-18	1,304	1,309	1,284	1,307	58,700	1,307
2019-11-15	1,290	1,300	1,287	1,299	31,200	1,299
2019-11-14	1,291	1,296	1,257	1,287	38,000	1,287
2019-11-13	1,289	1,296	1,282	1,295	19,400	1,295
2019-11-12	1,276	1,291	1,274	1,290	23,500	1,290
2019-11-11	1,275	1,296	1,272	1,276	20,200	1,276
2019-11-08	1,275	1,293	1,265	1,275	33,000	1,275
2019-11-07	1,264	1,270	1,257	1,269	30,500	1,269
2019-11-06	1,246	1,261	1,241	1,261	11,600	1,261
2019-11-05	1,238	1,266	1,236	1,246	34,300	1,246
2019-11-01	1,210	1,229	1,210	1,224	25,100	1,224
2019-10-31	1,215	1,227	1,201	1,218	26,600	1,218
2019-10-30	1,220	1,228	1,215	1,215	37,400	1,215
2019-10-29	1,211	1,232	1,205	1,212	33,900	1,212
2019-10-28	1,200	1,207	1,198	1,207	13,100	1,207
2019-10-25	1,189	1,199	1,187	1,199	17,600	1,199
2019-10-24	1,190	1,190	1,183	1,189	16,300	1,189
2019-10-23	1,180	1,189	1,173	1,189	15,300	1,189
2019-10-21	1,166	1,181	1,166	1,174	10,000	1,174
2019-10-18	1,173	1,180	1,161	1,165	10,500	1,165
2019-10-17	1,166	1,178	1,163	1,167	12,100	1,167
2019-10-16	1,171	1,181	1,164	1,174	18,100	1,174
2019-10-15	1,188	1,191	1,165	1,171	29,400	1,171
2019-10-11	1,173	1,183	1,158	1,171	19,400	1,171
2019-10-10	1,161	1,198	1,160	1,178	22,600	1,178
2019-10-09	1,138	1,175	1,136	1,175	19,900	1,175
2019-10-08	1,116	1,192	1,116	1,156	70,100	1,156
2019-10-07	1,140	1,150	1,107	1,134	27,500	1,134
2019-10-04	1,106	1,138	1,105	1,138	31,200	1,138
2019-10-03	1,100	1,108	1,096	1,106	16,700	1,106
2019-10-02	1,108	1,116	1,105	1,114	11,500	1,114
2019-10-01	1,089	1,114	1,089	1,108	29,800	1,108
2019-09-30	1,097	1,102	1,081	1,088	13,300	1,088
2019-09-27	1,119	1,124	1,095	1,096	19,600	1,096
2019-09-26	1,120	1,122	1,107	1,118	15,300	1,118
2019-09-25	1,120	1,120	1,100	1,114	17,000	1,114
2019-09-24	1,107	1,121	1,105	1,116	17,500	1,116
2019-09-20	1,095	1,109	1,095	1,106	10,100	1,106
2019-09-19	1,086	1,105	1,086	1,100	13,400	1,100
2019-09-18	1,087	1,092	1,074	1,086	19,400	1,086
2019-09-17	1,073	1,106	1,073	1,087	21,100	1,087
2019-09-13	1,054	1,079	1,054	1,078	20,900	1,078
2019-09-12	1,066	1,076	1,058	1,062	17,800	1,062
2019-09-11	1,052	1,076	1,052	1,075	12,900	1,075
2019-09-10	1,058	1,062	1,051	1,052	5,500	1,052
2019-09-09	1,042	1,062	1,042	1,060	8,500	1,060
2019-09-06	1,037	1,055	1,036	1,048	12,100	1,048
2019-09-05	1,024	1,052	1,023	1,048	18,000	1,048
2019-09-04	1,011	1,025	1,006	1,016	6,000	1,016
2019-09-03	1,017	1,025	1,012	1,020	5,100	1,020
2019-09-02	1,015	1,028	1,012	1,019	6,600	1,019
2019-08-30	1,004	1,023	998	1,023	10,100	1,023
2019-08-29	1,012	1,012	997	1,005	30,600	1,005
2019-08-28	1,020	1,020	1,009	1,017	10,200	1,017
2019-08-27	1,007	1,029	999	1,018	17,500	1,018
2019-08-26	1,000	1,018	997	1,006	21,400	1,006
2019-08-23	1,000	1,020	1,000	1,019	16,400	1,019
2019-08-22	984	1,013	984	1,000	33,300	1,000
2019-08-21	984	990	980	981	6,600	981
2019-08-20	965	988	963	987	27,000	987
2019-08-19	976	976	964	965	18,300	965
2019-08-16	961	974	947	971	32,600	971
2019-08-15	956	970	947	969	45,400	969
2019-08-14	982	983	961	978	41,800	978
2019-08-13	985	991	976	978	37,400	978
2019-08-09	996	996	985	987	13,600	987
2019-08-08	1,004	1,004	985	987	18,400	987
2019-08-07	1,013	1,018	992	994	24,200	994
2019-08-06	980	1,025	980	1,006	46,300	1,006
2019-08-05	1,052	1,059	1,009	1,016	31,100	1,016
2019-08-02	1,083	1,083	1,056	1,064	18,500	1,064
2019-08-01	1,085	1,098	1,081	1,093	7,600	1,093
2019-07-31	1,082	1,098	1,080	1,086	11,000	1,086
2019-07-30	1,064	1,096	1,063	1,092	48,800	1,092
2019-07-29	1,064	1,073	1,052	1,070	8,300	1,070
2019-07-26	1,060	1,064	1,038	1,061	16,100	1,061
2019-07-25	1,060	1,077	1,059	1,065	11,800	1,065
2019-07-24	1,057	1,072	1,053	1,066	14,900	1,066
2019-07-23	1,053	1,074	1,050	1,067	25,800	1,067
2019-07-22	1,041	1,060	1,040	1,054	18,300	1,054
2019-07-19	1,027	1,045	1,027	1,044	21,200	1,044
2019-07-18	1,037	1,044	1,006	1,023	25,000	1,023
2019-07-17	1,029	1,049	1,025	1,041	20,200	1,041
2019-07-16	1,024	1,030	1,011	1,028	19,900	1,028
2019-07-12	1,029	1,034	1,024	1,024	13,200	1,024
2019-07-11	1,022	1,036	1,018	1,023	15,000	1,023
2019-07-10	1,012	1,025	1,007	1,020	16,900	1,020
2019-07-09	1,000	1,018	997	1,012	20,700	1,012
2019-07-08	965	1,002	963	999	90,900	999
2019-07-05	1,022	1,036	1,019	1,030	16,400	1,030
2019-07-04	1,025	1,039	1,022	1,022	13,800	1,022
2019-07-03	1,023	1,035	1,019	1,022	19,200	1,022
2019-07-02	993	1,023	992	1,023	19,300	1,023
2019-07-01	980	995	979	993	34,600	993
2019-06-28	983	995	979	980	21,500	980
2019-06-27	972	986	972	983	12,100	983
2019-06-26	972	980	970	972	10,500	972
2019-06-25	991	991	972	982	30,300	982
2019-06-24	1,000	1,000	988	989	13,200	989
2019-06-21	1,002	1,005	997	1,001	12,300	1,001
2019-06-20	996	1,004	996	1,002	22,200	1,002
2019-06-19	1,000	1,005	998	999	12,000	999
2019-06-18	1,002	1,005	983	988	21,000	988
2019-06-17	1,013	1,014	1,001	1,001	12,300	1,001
2019-06-14	1,015	1,019	1,007	1,010	12,100	1,010
2019-06-13	1,012	1,018	1,003	1,015	12,600	1,015
2019-06-12	1,013	1,020	1,007	1,007	15,600	1,007
2019-06-11	1,019	1,022	1,012	1,018	18,300	1,018
2019-06-10	1,028	1,039	1,024	1,026	17,700	1,026
2019-06-07	1,039	1,042	1,013	1,025	13,500	1,025
2019-06-06	1,046	1,055	1,028	1,028	8,800	1,028
2019-06-05	1,016	1,044	1,016	1,043	11,500	1,043
2019-06-04	1,023	1,023	1,003	1,010	11,000	1,010
2019-06-03	1,040	1,044	1,009	1,010	20,500	1,010
2019-05-31	1,065	1,071	1,038	1,065	19,100	1,065
2019-05-30	1,056	1,081	1,040	1,069	17,300	1,069
2019-05-29	1,056	1,070	1,054	1,065	16,500	1,065
2019-05-28	1,076	1,086	1,075	1,075	17,400	1,075
2019-05-27	1,069	1,083	1,069	1,076	17,300	1,076
2019-05-24	1,060	1,083	1,054	1,070	12,000	1,070
2019-05-23	1,063	1,076	1,054	1,064	17,000	1,064
2019-05-22	1,076	1,076	1,059	1,061	8,600	1,061
2019-05-21	1,076	1,083	1,067	1,071	6,900	1,071
2019-05-20	1,098	1,109	1,082	1,093	7,100	1,093
2019-05-17	1,069	1,105	1,065	1,100	13,200	1,100
2019-05-16	1,083	1,083	1,065	1,065	9,300	1,065
2019-05-15	1,092	1,093	1,063	1,084	9,500	1,084
2019-05-14	1,071	1,088	1,060	1,084	12,400	1,084
2019-05-13	1,113	1,113	1,082	1,090	11,200	1,090
2019-05-10	1,104	1,135	1,104	1,121	9,700	1,121
2019-05-09	1,115	1,116	1,098	1,107	21,900	1,107
2019-05-08	1,142	1,142	1,115	1,124	10,100	1,124
2019-05-07	1,165	1,167	1,138	1,146	9,700	1,146
2019-04-26	1,163	1,178	1,129	1,167	13,400	1,167
2019-04-25	1,139	1,186	1,124	1,180	31,000	1,180
2019-04-24	1,132	1,156	1,122	1,140	18,600	1,140
2019-04-23	1,120	1,156	1,114	1,142	24,100	1,142
2019-04-22	1,119	1,132	1,117	1,129	14,200	1,129
2019-04-19	1,091	1,134	1,091	1,127	19,400	1,127
2019-04-18	1,109	1,120	1,089	1,100	15,900	1,100
2019-04-17	1,105	1,131	1,102	1,125	11,200	1,125
2019-04-16	1,101	1,123	1,094	1,105	9,600	1,105
2019-04-15	1,086	1,121	1,082	1,113	24,800	1,113
2019-04-12	1,084	1,085	1,075	1,083	3,400	1,083
2019-04-11	1,065	1,089	1,065	1,086	5,300	1,086
2019-04-10	1,099	1,099	1,078	1,084	14,700	1,084
2019-04-09	1,107	1,107	1,085	1,105	15,000	1,105
2019-04-08	1,135	1,169	1,117	1,117	23,800	1,117
2019-04-05	1,157	1,157	1,121	1,135	26,400	1,135
2019-04-04	1,148	1,178	1,148	1,166	20,400	1,166
2019-04-03	1,127	1,157	1,127	1,152	9,300	1,152
2019-04-02	1,150	1,153	1,120	1,135	16,800	1,135
2019-04-01	1,145	1,158	1,133	1,146	17,800	1,146
2019-03-29	1,121	1,147	1,121	1,144	14,600	1,144
2019-03-28	1,119	1,119	1,097	1,109	15,900	1,109
2019-03-27	1,107	1,139	1,107	1,124	12,800	1,124
2019-03-26	1,071	1,119	1,071	1,109	33,500	1,109
2019-03-25	1,077	1,089	1,060	1,068	19,100	1,068
2019-03-22	1,080	1,100	1,072	1,095	11,800	1,095
2019-03-20	1,099	1,105	1,073	1,079	13,800	1,079
2019-03-19	1,120	1,120	1,095	1,098	12,500	1,098
2019-03-18	1,145	1,147	1,115	1,119	16,700	1,119
2019-03-15	1,126	1,179	1,126	1,154	21,800	1,154
2019-03-14	1,138	1,139	1,123	1,130	7,800	1,130
2019-03-13	1,155	1,166	1,135	1,138	10,800	1,138
2019-03-12	1,140	1,168	1,140	1,165	29,700	1,165
2019-03-11	1,108	1,128	1,107	1,124	7,800	1,124
2019-03-08	1,128	1,128	1,103	1,117	25,300	1,117
2019-03-07	1,154	1,162	1,129	1,139	10,300	1,139
2019-03-06	1,155	1,174	1,152	1,169	13,100	1,169
2019-03-05	1,149	1,165	1,138	1,155	13,100	1,155
2019-03-04	1,180	1,180	1,147	1,149	13,500	1,149
2019-03-01	1,188	1,188	1,158	1,171	15,800	1,171
2019-02-28	1,195	1,213	1,193	1,194	27,600	1,194
2019-02-27	1,175	1,210	1,175	1,195	31,300	1,195
2019-02-26	1,148	1,173	1,144	1,172	13,800	1,172
2019-02-25	1,119	1,160	1,119	1,157	22,300	1,157
2019-02-22	1,125	1,125	1,113	1,119	7,400	1,119
2019-02-21	1,125	1,132	1,125	1,128	11,200	1,128
2019-02-20	1,102	1,129	1,096	1,125	16,900	1,125
2019-02-19	1,102	1,108	1,085	1,102	21,500	1,102
2019-02-18	1,079	1,105	1,079	1,103	29,600	1,103
2019-02-15	1,069	1,085	1,065	1,076	16,800	1,076
2019-02-14	1,081	1,091	1,078	1,085	17,400	1,085
2019-02-13	1,066	1,094	1,066	1,081	23,300	1,081
2019-02-12	1,034	1,084	1,034	1,073	24,200	1,073
2019-02-08	1,042	1,056	1,030	1,033	15,300	1,033
2019-02-07	1,074	1,090	1,062	1,067	8,200	1,067
2019-02-06	1,056	1,090	1,052	1,086	30,500	1,086
2019-02-05	1,053	1,053	1,038	1,041	9,300	1,041
2019-02-04	1,068	1,068	1,034	1,053	28,200	1,053
2019-02-01	1,048	1,067	1,007	1,050	89,300	1,050
2019-01-31	1,017	1,048	1,017	1,040	23,500	1,040
2019-01-30	1,059	1,059	1,011	1,011	45,300	1,011
2019-01-29	1,035	1,066	1,031	1,063	23,200	1,063
2019-01-28	1,052	1,052	1,032	1,035	16,100	1,035
2019-01-25	1,045	1,065	1,041	1,041	22,300	1,041
2019-01-24	1,038	1,050	1,036	1,045	19,700	1,045
2019-01-23	1,050	1,050	1,029	1,038	43,500	1,038
2019-01-22	1,109	1,109	1,048	1,049	55,000	1,049
2019-01-21	1,130	1,130	1,098	1,099	34,100	1,099
2019-01-18	1,134	1,139	1,122	1,129	30,900	1,129
2019-01-17	1,092	1,152	1,092	1,128	60,500	1,128
2019-01-16	1,072	1,097	1,063	1,092	69,800	1,092
2019-01-15	1,057	1,145	1,012	1,085	267,000	1,085
2019-01-11	1,260	1,264	1,232	1,257	50,000	1,257
2019-01-10	1,249	1,270	1,227	1,251	30,900	1,251
2019-01-09	1,282	1,285	1,247	1,260	23,300	1,260
2019-01-08	1,262	1,294	1,242	1,281	43,100	1,281
2019-01-07	1,252	1,306	1,244	1,264	53,900	1,264
2019-01-04	1,189	1,220	1,174	1,217	28,300	1,217

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