3454 ファーストブラザーズ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	871	880	871	876	9,400	876
2022-12-29	856	871	854	871	20,100	871
2022-12-28	866	869	859	863	28,400	863
2022-12-27	860	871	858	861	23,100	861
2022-12-26	855	858	852	854	24,500	854
2022-12-23	851	863	851	860	20,800	860
2022-12-22	850	867	850	859	27,600	859
2022-12-21	858	860	845	849	41,300	849
2022-12-20	867	874	849	856	46,800	856
2022-12-19	876	879	868	868	16,400	868
2022-12-16	872	888	870	876	28,000	876
2022-12-15	864	875	863	875	39,700	875
2022-12-14	851	865	850	860	23,200	860
2022-12-13	854	855	850	853	17,300	853
2022-12-12	849	854	844	850	22,300	850
2022-12-09	842	859	842	854	22,200	854
2022-12-08	850	851	843	846	18,200	846
2022-12-07	839	853	837	850	26,100	850
2022-12-06	840	843	839	839	31,900	839
2022-12-05	852	852	840	845	36,700	845
2022-12-02	868	868	846	858	51,700	858
2022-12-01	861	865	856	865	49,500	865
2022-11-30	848	863	838	857	96,400	857
2022-11-29	850	855	837	848	155,500	848
2022-11-28	885	893	879	890	542,000	890
2022-11-25	890	897	877	882	154,500	882
2022-11-24	903	905	890	890	78,700	890
2022-11-22	903	916	890	900	72,900	900
2022-11-21	881	900	880	892	100,600	892
2022-11-18	890	901	884	900	70,400	900
2022-11-17	863	882	863	877	34,100	877
2022-11-16	867	871	858	862	23,000	862
2022-11-15	860	874	860	867	22,000	867
2022-11-14	866	871	860	860	21,500	860
2022-11-11	866	869	865	865	26,000	865
2022-11-10	865	868	861	861	16,600	861
2022-11-09	874	875	867	867	33,500	867
2022-11-08	874	879	870	870	61,600	870
2022-11-07	870	876	866	875	19,000	875
2022-11-04	870	879	858	860	35,800	860
2022-11-02	882	887	873	873	15,300	873
2022-11-01	865	883	865	877	20,500	877
2022-10-31	882	882	865	865	50,000	865
2022-10-28	877	900	867	867	41,200	867
2022-10-27	896	896	876	879	23,800	879
2022-10-26	894	897	886	890	12,100	890
2022-10-25	886	903	884	887	18,800	887
2022-10-24	891	892	877	884	23,400	884
2022-10-21	885	890	879	884	11,400	884
2022-10-20	899	903	883	886	32,900	886
2022-10-19	888	900	883	899	23,600	899
2022-10-18	867	886	864	881	32,000	881
2022-10-17	857	864	852	862	20,200	862
2022-10-14	861	868	857	857	34,500	857
2022-10-13	849	850	845	848	17,900	848
2022-10-12	842	854	842	854	10,700	854
2022-10-11	838	851	836	846	26,200	846
2022-10-07	840	847	839	839	36,800	839
2022-10-06	840	854	840	848	13,700	848
2022-10-05	848	855	845	845	18,800	845
2022-10-04	841	856	841	850	13,400	850
2022-10-03	837	843	826	840	23,300	840
2022-09-30	845	856	843	844	27,900	844
2022-09-29	845	853	838	846	24,700	846
2022-09-28	832	839	818	839	44,700	839
2022-09-27	822	836	822	830	10,000	830
2022-09-26	837	837	806	819	65,900	819
2022-09-22	847	851	842	842	17,300	842
2022-09-21	850	852	844	848	13,700	848
2022-09-20	845	854	845	853	6,800	853
2022-09-16	852	856	843	844	26,100	844
2022-09-15	861	861	849	851	19,800	851
2022-09-14	847	853	843	848	14,700	848
2022-09-13	854	858	848	858	17,800	858
2022-09-12	854	858	847	847	36,900	847
2022-09-09	846	854	846	851	88,900	851
2022-09-08	835	844	835	842	20,800	842
2022-09-07	837	837	817	828	75,600	828
2022-09-06	839	843	830	836	15,500	836
2022-09-05	832	839	827	839	32,700	839
2022-09-02	840	843	832	843	55,700	843
2022-09-01	850	850	836	839	25,200	839
2022-08-31	850	851	846	848	9,800	848
2022-08-30	847	856	847	850	15,600	850
2022-08-29	844	848	842	847	10,900	847
2022-08-26	855	862	853	858	23,700	858
2022-08-25	848	851	847	850	4,100	850
2022-08-24	843	848	841	843	16,700	843
2022-08-23	845	848	838	847	18,600	847
2022-08-22	845	852	841	848	24,800	848
2022-08-19	855	856	850	852	18,300	852
2022-08-18	839	852	832	852	18,900	852
2022-08-17	829	841	828	839	17,700	839
2022-08-16	824	831	818	830	33,000	830
2022-08-15	827	831	823	828	24,100	828
2022-08-12	829	834	823	831	30,300	831
2022-08-10	824	828	815	824	13,900	824
2022-08-09	828	832	820	828	12,400	828
2022-08-08	842	842	825	828	31,000	828
2022-08-05	835	841	831	839	21,000	839
2022-08-04	829	836	822	831	11,600	831
2022-08-03	828	834	821	824	16,800	824
2022-08-02	833	835	824	830	10,900	830
2022-08-01	828	833	820	833	26,600	833
2022-07-29	838	838	824	828	28,800	828
2022-07-28	827	839	817	836	75,800	836
2022-07-27	827	828	813	816	38,900	816
2022-07-26	830	836	823	827	30,000	827
2022-07-25	829	835	824	830	26,300	830
2022-07-22	837	840	830	830	31,100	830
2022-07-21	823	840	818	839	41,800	839
2022-07-20	826	827	816	819	25,700	819
2022-07-19	817	819	809	818	31,100	818
2022-07-15	820	825	813	814	34,700	814
2022-07-14	825	828	819	819	18,500	819
2022-07-13	822	825	819	820	13,600	820
2022-07-12	834	834	817	822	41,100	822
2022-07-11	833	835	824	830	54,600	830
2022-07-08	848	851	838	848	35,900	848
2022-07-07	848	854	844	848	20,100	848
2022-07-06	849	849	834	840	18,700	840
2022-07-05	858	864	853	853	11,100	853
2022-07-04	860	868	850	863	22,900	863
2022-07-01	872	872	839	860	17,500	860
2022-06-30	883	889	866	866	16,400	866
2022-06-29	883	893	879	893	14,200	893
2022-06-28	884	892	880	892	8,400	892
2022-06-27	868	884	867	884	11,400	884
2022-06-24	861	869	860	868	5,000	868
2022-06-23	862	878	857	864	6,100	864
2022-06-22	859	870	850	862	8,600	862
2022-06-21	837	871	835	859	15,600	859
2022-06-20	854	854	818	837	15,300	837
2022-06-17	817	858	808	857	33,700	857
2022-06-16	850	857	839	844	17,200	844
2022-06-15	839	849	833	849	11,800	849
2022-06-14	838	845	820	845	21,500	845
2022-06-13	840	845	836	839	16,100	839
2022-06-10	868	868	851	854	13,700	854
2022-06-09	858	875	855	865	12,100	865
2022-06-08	868	874	860	865	8,500	865
2022-06-07	873	874	862	862	10,200	862
2022-06-06	871	878	871	878	9,200	878
2022-06-03	861	878	858	871	13,500	871
2022-06-02	875	875	860	860	8,500	860
2022-06-01	858	875	856	875	11,500	875
2022-05-31	878	878	855	855	14,400	855
2022-05-30	849	880	845	880	26,400	880
2022-05-27	850	851	843	850	24,200	850
2022-05-26	837	844	837	840	37,500	840
2022-05-25	834	842	834	841	10,200	841
2022-05-24	843	851	836	839	13,100	839
2022-05-23	831	844	828	843	8,900	843
2022-05-20	802	824	802	824	11,800	824
2022-05-19	804	810	802	808	12,700	808
2022-05-18	809	810	809	810	1,400	810
2022-05-17	824	824	803	810	15,100	810
2022-05-16	831	831	819	828	11,000	828
2022-05-13	810	829	810	829	19,900	829
2022-05-12	815	822	809	810	12,400	810
2022-05-11	820	825	815	820	14,400	820
2022-05-10	825	829	812	820	14,600	820
2022-05-09	854	854	834	835	21,700	835
2022-05-06	837	857	829	854	15,300	854
2022-05-02	834	834	820	829	25,100	829
2022-04-28	824	835	822	834	12,000	834
2022-04-27	816	832	810	820	26,600	820
2022-04-26	828	835	824	832	7,000	832
2022-04-25	830	840	824	828	17,100	828
2022-04-22	846	852	842	842	43,100	842
2022-04-21	854	859	841	856	11,600	856
2022-04-20	852	855	844	849	18,600	849
2022-04-19	849	856	848	854	3,700	854
2022-04-18	855	855	848	849	7,300	849
2022-04-15	840	859	840	855	8,800	855
2022-04-14	849	860	842	851	17,800	851
2022-04-13	838	846	824	841	23,900	841
2022-04-12	855	865	841	844	16,300	844
2022-04-11	845	891	845	855	61,500	855
2022-04-08	844	844	815	830	38,100	830
2022-04-07	858	858	837	841	30,200	841
2022-04-06	866	871	856	867	22,800	867
2022-04-05	869	875	867	871	18,800	871
2022-04-04	859	870	853	870	19,700	870
2022-04-01	845	859	836	857	9,300	857
2022-03-31	851	857	840	842	17,400	842
2022-03-30	849	857	841	855	20,200	855
2022-03-29	843	853	833	851	13,800	851
2022-03-28	849	849	836	842	13,100	842
2022-03-25	854	858	841	849	16,600	849
2022-03-24	830	847	830	847	17,500	847
2022-03-23	845	854	840	844	17,100	844
2022-03-22	829	846	825	836	23,600	836
2022-03-18	815	829	812	829	17,600	829
2022-03-17	817	829	806	825	25,900	825
2022-03-16	805	817	796	817	11,100	817
2022-03-15	786	803	786	803	14,200	803
2022-03-14	778	792	778	791	13,600	791
2022-03-11	771	784	766	781	27,900	781
2022-03-10	772	789	770	789	34,000	789
2022-03-09	740	759	740	758	28,500	758
2022-03-08	774	774	739	744	45,400	744
2022-03-07	797	807	786	786	18,000	786
2022-03-04	806	814	792	795	17,300	795
2022-03-03	801	811	801	806	14,900	806
2022-03-02	810	811	797	801	10,700	801
2022-03-01	811	814	806	810	11,600	810
2022-02-28	798	809	798	800	8,700	800
2022-02-25	811	811	795	808	8,400	808
2022-02-24	809	820	802	820	11,000	820
2022-02-22	814	818	806	811	17,000	811
2022-02-21	817	830	812	817	9,700	817
2022-02-18	817	822	814	817	7,700	817
2022-02-17	815	832	815	825	20,200	825
2022-02-16	851	851	815	815	21,300	815
2022-02-15	836	856	836	840	21,900	840
2022-02-14	840	848	836	836	17,000	836
2022-02-10	841	857	839	843	24,800	843
2022-02-09	826	841	826	841	13,500	841
2022-02-08	816	824	814	824	12,800	824
2022-02-07	807	817	804	813	8,600	813
2022-02-04	801	807	791	807	9,200	807
2022-02-03	809	811	799	805	17,800	805
2022-02-02	797	810	790	810	23,900	810
2022-02-01	769	788	769	782	109,300	782
2022-01-31	758	770	755	767	9,800	767
2022-01-28	743	756	743	755	17,000	755
2022-01-27	755	766	738	743	29,000	743
2022-01-26	742	765	742	755	17,900	755
2022-01-25	765	767	726	741	62,500	741
2022-01-24	786	788	758	765	53,100	765
2022-01-21	781	787	780	783	29,600	783
2022-01-20	805	806	789	790	24,200	790
2022-01-19	835	835	800	800	38,900	800
2022-01-18	845	850	820	820	42,200	820
2022-01-17	891	891	847	848	35,200	848
2022-01-14	856	895	845	891	76,800	891
2022-01-13	854	880	840	866	161,900	866
2022-01-12	957	975	953	959	26,800	959
2022-01-11	924	948	924	948	14,300	948
2022-01-07	916	925	912	922	17,400	922
2022-01-06	920	922	912	913	16,600	913
2022-01-05	929	930	920	925	11,900	925
2022-01-04	919	928	917	928	15,000	928

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