3454 ファーストブラザーズ(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	916	923	912	921	10,100	921
2021-12-29	909	926	909	925	34,600	925
2021-12-28	888	904	882	904	33,700	904
2021-12-27	892	892	877	883	31,400	883
2021-12-24	899	903	895	898	38,800	898
2021-12-23	892	903	891	899	15,200	899
2021-12-22	897	899	890	894	14,000	894
2021-12-21	883	899	880	895	22,300	895
2021-12-20	912	919	885	888	29,500	888
2021-12-17	925	925	908	915	34,600	915
2021-12-16	916	922	913	918	22,700	918
2021-12-15	906	921	906	918	15,200	918
2021-12-14	914	917	901	906	14,100	906
2021-12-13	923	923	914	916	15,700	916
2021-12-10	933	933	914	923	27,400	923
2021-12-09	943	945	920	926	58,700	926
2021-12-08	950	950	936	942	23,600	942
2021-12-07	918	941	918	941	33,000	941
2021-12-06	911	918	907	908	37,900	908
2021-12-03	897	917	886	913	65,500	913
2021-12-02	898	904	879	896	52,200	896
2021-12-01	908	912	876	898	91,500	898
2021-11-30	936	948	918	923	60,500	923
2021-11-29	965	991	914	936	297,400	936
2021-11-26	992	1,028	988	1,022	460,400	1,022
2021-11-25	1,010	1,010	989	992	81,300	992
2021-11-24	1,004	1,013	983	998	95,000	998
2021-11-22	1,021	1,021	999	1,012	42,200	1,012
2021-11-19	1,021	1,029	1,019	1,021	15,100	1,021
2021-11-18	1,026	1,031	1,014	1,030	24,600	1,030
2021-11-17	1,035	1,036	1,026	1,029	34,800	1,029
2021-11-16	1,044	1,056	1,043	1,043	24,100	1,043
2021-11-15	1,040	1,048	1,040	1,044	27,800	1,044
2021-11-12	1,033	1,042	1,032	1,037	18,000	1,037
2021-11-11	1,026	1,039	1,026	1,029	16,100	1,029
2021-11-10	1,046	1,046	1,022	1,026	48,600	1,026
2021-11-09	1,055	1,055	1,042	1,045	21,100	1,045
2021-11-08	1,045	1,053	1,043	1,053	25,000	1,053
2021-11-05	1,039	1,043	1,036	1,041	25,700	1,041
2021-11-04	1,039	1,042	1,035	1,041	16,400	1,041
2021-11-02	1,032	1,044	1,032	1,042	34,200	1,042
2021-11-01	1,040	1,041	1,028	1,031	38,900	1,031
2021-10-29	1,046	1,048	1,033	1,033	32,300	1,033
2021-10-28	1,034	1,046	1,023	1,046	26,500	1,046
2021-10-27	1,036	1,044	1,031	1,034	22,200	1,034
2021-10-26	1,036	1,036	1,030	1,033	9,500	1,033
2021-10-25	1,025	1,037	1,012	1,025	25,600	1,025
2021-10-22	-	-	-	1,020	-	1,020
2021-10-21	1,039	1,039	1,016	1,020	42,300	1,020
2021-10-20	1,038	1,046	1,022	1,028	25,300	1,028
2021-10-19	1,037	1,042	1,033	1,042	12,800	1,042
2021-10-18	1,040	1,045	1,032	1,036	29,600	1,036
2021-10-15	1,018	1,046	1,007	1,035	100,800	1,035
2021-10-14	1,001	1,007	998	1,001	31,200	1,001
2021-10-13	1,015	1,015	1,000	1,004	45,400	1,004
2021-10-12	1,022	1,027	1,007	1,015	39,200	1,015
2021-10-11	1,022	1,050	1,013	1,022	140,300	1,022
2021-10-08	1,063	1,077	1,058	1,077	173,700	1,077
2021-10-07	1,057	1,076	1,054	1,070	33,000	1,070
2021-10-06	1,054	1,074	1,050	1,056	32,000	1,056
2021-10-05	1,036	1,069	1,036	1,053	41,300	1,053
2021-10-04	1,054	1,062	1,040	1,052	30,600	1,052
2021-10-01	1,066	1,067	1,037	1,045	44,500	1,045
2021-09-30	1,085	1,093	1,073	1,078	27,300	1,078
2021-09-29	1,070	1,090	1,059	1,090	55,100	1,090
2021-09-28	1,072	1,082	1,065	1,080	33,500	1,080
2021-09-27	1,055	1,075	1,046	1,072	33,200	1,072
2021-09-24	1,032	1,056	1,032	1,049	52,900	1,049
2021-09-22	1,030	1,036	1,012	1,017	28,900	1,017
2021-09-21	1,023	1,033	1,011	1,032	20,500	1,032
2021-09-17	1,028	1,045	1,028	1,045	26,400	1,045
2021-09-16	1,038	1,041	1,022	1,033	37,400	1,033
2021-09-15	1,042	1,050	1,039	1,047	18,000	1,047
2021-09-14	1,039	1,052	1,039	1,052	22,800	1,052
2021-09-13	1,028	1,042	1,021	1,042	27,800	1,042
2021-09-10	1,025	1,040	1,022	1,040	26,700	1,040
2021-09-09	1,029	1,029	1,022	1,028	5,800	1,028
2021-09-08	1,018	1,026	1,016	1,026	12,000	1,026
2021-09-07	1,017	1,022	1,008	1,018	19,200	1,018
2021-09-06	1,025	1,030	1,009	1,015	60,900	1,015
2021-09-03	1,013	1,022	1,010	1,022	16,500	1,022
2021-09-02	1,009	1,018	1,001	1,018	15,700	1,018
2021-09-01	1,005	1,023	1,003	1,009	19,700	1,009
2021-08-31	1,018	1,018	1,003	1,005	13,500	1,005
2021-08-30	987	1,021	980	1,019	56,300	1,019
2021-08-27	983	991	971	975	17,300	975
2021-08-26	989	995	977	983	18,400	983
2021-08-25	986	994	978	988	13,800	988
2021-08-24	967	991	967	986	15,700	986
2021-08-23	960	969	958	967	10,600	967
2021-08-20	972	972	947	949	76,300	949
2021-08-19	977	980	956	957	38,500	957
2021-08-18	981	983	963	978	16,900	978
2021-08-17	983	993	975	978	15,900	978
2021-08-16	997	997	975	985	38,300	985
2021-08-13	1,005	1,005	996	996	8,300	996
2021-08-12	1,001	1,007	997	1,001	10,100	1,001
2021-08-11	994	1,010	994	1,001	12,600	1,001
2021-08-10	993	1,003	989	998	41,400	998
2021-08-06	1,000	1,002	993	999	11,800	999
2021-08-05	995	1,008	994	1,000	10,900	1,000
2021-08-04	998	1,005	995	999	28,600	999
2021-08-03	1,010	1,010	993	997	13,800	997
2021-08-02	1,009	1,016	997	1,015	22,800	1,015
2021-07-30	1,002	1,015	990	996	25,400	996
2021-07-29	1,019	1,028	1,002	1,002	79,300	1,002
2021-07-28	1,032	1,032	1,015	1,019	10,400	1,019
2021-07-27	1,037	1,037	1,022	1,032	11,300	1,032
2021-07-26	1,024	1,034	1,018	1,025	24,800	1,025
2021-07-21	1,020	1,026	1,010	1,012	22,400	1,012
2021-07-20	1,014	1,021	1,001	1,004	20,800	1,004
2021-07-19	1,047	1,047	1,009	1,019	22,400	1,019
2021-07-16	1,054	1,054	1,037	1,049	22,500	1,049
2021-07-15	1,058	1,073	1,054	1,059	19,100	1,059
2021-07-14	1,073	1,080	1,053	1,053	34,700	1,053
2021-07-13	1,071	1,094	1,067	1,074	54,800	1,074
2021-07-12	1,110	1,139	1,068	1,078	175,900	1,078
2021-07-09	1,039	1,076	1,036	1,063	46,700	1,063
2021-07-08	1,035	1,047	1,024	1,040	31,800	1,040
2021-07-07	1,034	1,044	1,031	1,040	17,000	1,040
2021-07-06	1,024	1,041	1,018	1,031	16,600	1,031
2021-07-05	1,016	1,027	1,015	1,023	7,000	1,023
2021-07-02	1,012	1,021	1,008	1,021	6,400	1,021
2021-07-01	1,011	1,011	1,005	1,005	7,200	1,005
2021-06-30	1,014	1,014	1,006	1,009	5,900	1,009
2021-06-29	1,027	1,027	1,009	1,014	13,100	1,014
2021-06-28	1,018	1,025	1,014	1,025	8,000	1,025
2021-06-25	1,007	1,021	1,007	1,018	6,000	1,018
2021-06-24	998	1,013	998	1,007	4,400	1,007
2021-06-23	1,001	1,002	999	1,000	4,100	1,000
2021-06-22	1,006	1,014	995	1,007	41,700	1,007
2021-06-21	1,001	1,001	986	986	20,600	986
2021-06-18	1,024	1,024	1,002	1,010	13,000	1,010
2021-06-17	1,010	1,021	1,010	1,020	4,700	1,020
2021-06-16	1,015	1,019	1,012	1,016	11,800	1,016
2021-06-15	1,011	1,016	1,011	1,016	4,100	1,016
2021-06-14	1,017	1,024	1,017	1,021	4,100	1,021
2021-06-11	1,027	1,029	1,013	1,016	13,800	1,016
2021-06-10	1,044	1,044	1,026	1,032	10,900	1,032
2021-06-09	1,020	1,044	1,015	1,044	25,400	1,044
2021-06-08	1,022	1,027	1,010	1,024	8,300	1,024
2021-06-07	1,026	1,029	1,022	1,027	10,700	1,027
2021-06-04	1,040	1,040	1,013	1,024	15,600	1,024
2021-06-03	1,033	1,040	1,007	1,040	19,700	1,040
2021-06-02	1,018	1,047	1,010	1,033	32,600	1,033
2021-06-01	1,005	1,016	1,001	1,013	9,100	1,013
2021-05-31	1,010	1,010	991	1,005	15,600	1,005
2021-05-28	1,003	1,010	997	1,010	20,200	1,010
2021-05-27	992	1,010	983	1,005	33,600	1,005
2021-05-26	995	997	991	993	11,900	993
2021-05-25	993	1,001	990	995	10,300	995
2021-05-24	991	999	980	993	21,700	993
2021-05-21	990	995	989	992	9,100	992
2021-05-20	988	995	984	990	5,800	990
2021-05-19	992	992	980	987	12,800	987
2021-05-18	982	995	980	993	14,000	993
2021-05-17	983	983	957	975	16,800	975
2021-05-14	968	990	968	975	13,800	975
2021-05-13	968	985	960	965	19,400	965
2021-05-12	982	989	970	982	25,000	982
2021-05-11	1,002	1,002	985	986	14,800	986
2021-05-10	1,000	1,004	992	1,002	11,900	1,002
2021-05-07	1,004	1,004	992	994	12,700	994
2021-05-06	989	1,006	989	994	16,800	994
2021-04-30	991	997	988	992	9,600	992
2021-04-28	989	997	986	991	20,600	991
2021-04-27	991	991	981	989	10,500	989
2021-04-26	997	998	988	988	12,000	988
2021-04-23	1,000	1,000	989	989	10,700	989
2021-04-22	998	1,010	992	1,000	19,900	1,000
2021-04-21	993	1,000	975	990	32,100	990
2021-04-20	1,017	1,017	1,001	1,001	13,300	1,001
2021-04-19	1,015	1,020	1,006	1,019	13,000	1,019
2021-04-16	1,016	1,021	1,006	1,015	20,600	1,015
2021-04-15	1,011	1,011	1,000	1,008	21,400	1,008
2021-04-14	1,011	1,014	1,002	1,011	15,500	1,011
2021-04-13	1,016	1,025	1,011	1,017	18,600	1,017
2021-04-12	1,001	1,016	988	1,016	74,100	1,016
2021-04-09	1,030	1,039	1,017	1,025	55,400	1,025
2021-04-08	1,040	1,040	1,013	1,025	27,400	1,025
2021-04-07	1,042	1,042	1,035	1,042	14,200	1,042
2021-04-06	1,043	1,044	1,032	1,036	14,800	1,036
2021-04-05	1,025	1,043	1,025	1,043	21,500	1,043
2021-04-02	1,026	1,027	1,002	1,025	17,800	1,025
2021-04-01	1,028	1,032	1,015	1,020	17,600	1,020
2021-03-31	1,021	1,029	1,002	1,028	28,700	1,028
2021-03-30	1,018	1,033	1,009	1,018	28,000	1,018
2021-03-29	1,035	1,035	1,006	1,024	27,400	1,024
2021-03-26	1,007	1,033	1,004	1,030	21,900	1,030
2021-03-25	1,005	1,018	995	1,012	19,000	1,012
2021-03-24	1,008	1,011	990	1,002	31,900	1,002
2021-03-23	1,048	1,048	1,010	1,020	45,100	1,020
2021-03-22	1,043	1,065	1,040	1,048	33,100	1,048
2021-03-19	1,039	1,048	1,032	1,048	31,400	1,048
2021-03-18	1,036	1,041	1,028	1,039	18,900	1,039
2021-03-17	1,029	1,042	1,021	1,037	18,700	1,037
2021-03-16	1,020	1,030	1,017	1,026	23,500	1,026
2021-03-15	993	1,029	993	1,021	45,100	1,021
2021-03-12	995	998	982	998	20,400	998
2021-03-11	977	999	970	995	34,000	995
2021-03-10	978	978	962	973	16,300	973
2021-03-09	963	979	963	979	20,100	979
2021-03-08	950	964	946	962	30,100	962
2021-03-05	943	948	921	944	46,400	944
2021-03-04	930	942	916	938	31,400	938
2021-03-03	932	945	923	935	26,400	935
2021-03-02	953	957	924	936	66,100	936
2021-03-01	952	952	935	949	29,600	949
2021-02-26	960	960	936	946	36,300	946
2021-02-25	965	981	964	971	15,800	971
2021-02-24	975	989	963	963	28,700	963
2021-02-22	965	979	964	972	30,800	972
2021-02-19	968	972	952	965	30,500	965
2021-02-18	990	992	966	969	40,900	969
2021-02-17	993	1,003	988	995	24,100	995
2021-02-16	994	1,001	990	994	18,800	994
2021-02-15	993	1,003	986	997	26,800	997
2021-02-12	996	1,000	991	993	13,400	993
2021-02-10	996	1,004	992	1,001	19,100	1,001
2021-02-09	1,004	1,007	991	998	25,300	998
2021-02-08	1,015	1,015	991	1,003	47,400	1,003
2021-02-05	990	1,019	986	1,013	41,900	1,013
2021-02-04	987	997	981	986	16,100	986
2021-02-03	980	990	977	987	23,800	987
2021-02-02	969	976	963	973	15,400	973
2021-02-01	970	978	962	970	19,500	970
2021-01-29	983	991	966	973	34,500	973
2021-01-28	981	993	980	985	30,300	985
2021-01-27	982	995	980	992	19,800	992
2021-01-26	984	988	980	985	18,700	985
2021-01-25	993	999	987	989	12,200	989
2021-01-22	1,004	1,004	986	992	27,500	992
2021-01-21	999	1,016	995	1,003	58,900	1,003
2021-01-20	987	999	976	999	19,400	999
2021-01-19	989	998	977	987	27,200	987
2021-01-18	992	1,007	975	995	64,700	995
2021-01-15	992	1,041	992	1,003	70,700	1,003
2021-01-14	1,010	1,018	995	1,000	93,700	1,000
2021-01-13	1,111	1,120	1,012	1,029	346,000	1,029
2021-01-12	1,081	1,081	1,081	1,081	48,100	1,081
2021-01-08	923	940	918	931	43,500	931
2021-01-07	905	925	905	917	27,800	917
2021-01-06	873	912	873	904	38,900	904
2021-01-05	873	887	873	879	22,400	879
2021-01-04	895	895	868	884	30,900	884

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