6037 (株)ファーストロジックの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,700	2,700	2,526	2,550	38,500	637.50
2015-12-29	2,627	2,703	2,580	2,700	66,000	675
2015-12-28	2,386	2,665	2,386	2,527	87,000	631.75
2015-12-25	2,121	2,380	2,115	2,316	76,000	579
2015-12-24	2,012	2,169	2,012	2,152	88,100	538
2015-12-22	1,962	2,035	1,960	2,010	20,000	502.50
2015-12-21	2,090	2,090	1,952	2,012	14,100	503
2015-12-18	2,000	2,097	2,000	2,090	25,800	522.50
2015-12-17	1,972	2,007	1,948	2,001	35,800	500.25
2015-12-16	2,005	2,005	1,970	1,994	22,200	498.50
2015-12-15	1,928	2,037	1,915	1,996	78,600	499
2015-12-14	1,983	2,030	1,950	1,997	60,400	499.25
2015-12-11	2,095	2,095	2,011	2,031	33,100	507.75
2015-12-10	2,115	2,140	2,074	2,130	25,200	532.50
2015-12-09	2,149	2,182	2,121	2,150	8,900	537.50
2015-12-08	2,139	2,180	2,122	2,150	14,900	537.50
2015-12-07	2,150	2,208	2,122	2,165	20,600	541.25
2015-12-04	2,105	2,122	2,080	2,102	12,300	525.50
2015-12-03	2,120	2,190	2,120	2,133	21,300	533.25
2015-12-02	2,100	2,120	2,093	2,120	16,200	530
2015-12-01	2,103	2,133	2,081	2,100	17,400	525
2015-11-30	2,163	2,163	2,113	2,134	11,600	533.50
2015-11-27	2,156	2,180	2,128	2,166	12,800	541.50
2015-11-26	2,170	2,186	2,147	2,183	8,700	545.75
2015-11-25	2,185	2,226	2,163	2,195	15,600	548.75
2015-11-24	2,225	2,225	2,158	2,199	13,800	549.75
2015-11-20	2,160	2,239	2,142	2,225	7,300	556.25
2015-11-19	2,262	2,262	2,150	2,188	19,900	547
2015-11-18	2,273	2,273	2,238	2,262	7,400	565.50
2015-11-17	2,365	2,365	2,225	2,262	24,300	565.50
2015-11-16	2,266	2,380	2,261	2,315	22,300	578.75
2015-11-13	2,249	2,379	2,210	2,375	32,900	593.75
2015-11-12	2,203	2,230	2,200	2,230	9,400	557.50
2015-11-11	2,161	2,244	2,140	2,203	22,900	550.75
2015-11-10	2,151	2,344	2,151	2,204	44,200	551
2015-11-09	2,082	2,144	2,050	2,144	17,100	536
2015-11-06	1,986	2,070	1,986	2,032	12,300	508
2015-11-05	2,025	2,070	1,981	2,011	26,500	502.75
2015-11-04	2,105	2,120	2,031	2,075	14,000	518.75
2015-11-02	2,101	2,103	1,975	2,073	107,200	518.25
2015-10-30	2,286	2,286	2,140	2,186	65,700	546.50
2015-10-29	2,300	2,319	2,256	2,286	36,300	571.50
2015-10-28	2,362	2,415	2,329	2,330	55,900	582.50
2015-10-27	2,421	2,450	2,370	2,412	36,700	603
2015-10-26	2,410	2,464	2,410	2,425	13,300	606.25
2015-10-23	2,420	2,430	2,396	2,400	20,000	600
2015-10-22	2,400	2,418	2,377	2,415	21,100	603.75
2015-10-21	2,413	2,465	2,389	2,425	27,100	606.25
2015-10-20	2,460	2,462	2,405	2,439	20,300	609.75
2015-10-19	2,401	2,440	2,342	2,439	13,200	609.75
2015-10-16	2,290	2,368	2,290	2,351	27,300	587.75
2015-10-15	2,266	2,368	2,266	2,340	14,800	585
2015-10-14	2,396	2,396	2,300	2,316	9,600	579
2015-10-13	2,430	2,515	2,346	2,385	22,400	596.25
2015-10-09	2,382	2,450	2,370	2,430	35,200	607.50
2015-10-08	2,500	2,520	2,350	2,402	36,400	600.50
2015-10-07	2,511	2,532	2,341	2,450	72,500	612.50
2015-10-06	2,652	2,820	2,605	2,661	158,900	665.25
2015-10-05	2,549	2,852	2,470	2,852	88,500	713
2015-10-02	2,140	2,389	2,130	2,352	85,700	588
2015-10-01	2,051	2,090	2,039	2,090	6,400	522.50
2015-09-30	2,051	2,090	2,002	2,051	13,200	512.75
2015-09-29	2,081	2,100	2,011	2,050	18,800	512.50
2015-09-28	2,149	2,149	2,101	2,131	8,000	532.75
2015-09-25	2,083	2,149	2,051	2,149	14,100	537.25
2015-09-24	2,210	2,210	2,141	2,179	13,200	544.75
2015-09-18	2,350	2,350	2,230	2,293	18,400	573.25
2015-09-17	2,205	2,380	2,200	2,330	29,500	582.50
2015-09-16	2,385	2,400	2,138	2,250	46,000	562.50
2015-09-15	2,250	2,540	2,205	2,335	126,000	583.75
2015-09-14	2,040	2,200	2,031	2,150	29,800	537.50
2015-09-11	2,000	2,070	1,990	2,029	21,500	507.25
2015-09-10	1,990	2,019	1,946	2,000	12,700	500
2015-09-09	1,991	2,031	1,943	2,030	28,100	507.50
2015-09-08	1,921	2,119	1,846	1,911	32,000	477.75
2015-09-07	1,975	1,989	1,853	1,920	42,800	480
2015-09-04	2,136	2,144	2,032	2,075	26,000	518.75
2015-09-03	2,112	2,244	2,098	2,200	21,500	550
2015-09-02	2,032	2,287	1,952	2,090	35,900	522.50
2015-09-01	2,329	2,329	2,101	2,142	25,900	535.50
2015-08-31	2,310	2,336	2,125	2,303	51,100	575.75
2015-08-28	2,300	2,380	2,276	2,310	38,500	577.50
2015-08-27	2,074	2,220	2,051	2,210	44,900	552.50
2015-08-26	1,890	2,020	1,860	2,014	50,700	503.50
2015-08-25	1,600	2,070	1,582	1,890	147,300	472.50
2015-08-24	2,200	2,323	2,000	2,000	113,900	500
2015-08-21	2,490	2,548	2,440	2,500	35,500	625
2015-08-20	2,575	2,671	2,563	2,671	19,600	667.75
2015-08-19	2,727	2,727	2,601	2,675	12,600	668.75
2015-08-18	2,814	2,829	2,680	2,732	39,000	683
2015-08-17	2,650	2,885	2,641	2,830	44,400	707.50
2015-08-14	2,640	2,640	2,451	2,600	37,600	650
2015-08-13	2,735	2,760	2,511	2,560	45,700	640
2015-08-12	2,800	2,819	2,672	2,735	26,900	683.75
2015-08-11	2,930	2,950	2,802	2,869	13,900	717.25
2015-08-10	2,900	2,923	2,874	2,923	10,200	730.75
2015-08-07	2,953	2,953	2,890	2,934	10,100	733.50
2015-08-06	3,000	3,000	2,890	2,910	20,500	727.50
2015-08-05	2,930	2,982	2,787	2,955	38,000	738.75
2015-08-04	3,025	3,025	2,752	2,782	61,900	695.50
2015-08-03	3,190	3,220	3,070	3,070	17,000	767.50
2015-07-31	3,090	3,245	3,035	3,190	27,800	797.50
2015-07-30	3,320	3,320	3,040	3,105	36,500	776.25
2015-07-29	3,420	3,420	3,135	3,320	55,800	830
2015-07-28	3,500	3,555	3,405	3,440	35,400	860
2015-07-27	3,635	3,665	3,580	3,600	19,600	900
2015-07-24	3,760	3,760	3,650	3,720	19,100	930
2015-07-23	3,930	4,000	3,750	3,830	42,800	957.50
2015-07-22	3,825	3,925	3,805	3,925	19,900	981.25
2015-07-21	3,860	3,890	3,800	3,850	15,500	962.50
2015-07-17	3,765	3,855	3,725	3,855	23,000	963.75
2015-07-16	3,755	3,770	3,665	3,765	12,700	941.25
2015-07-15	3,700	3,750	3,665	3,695	8,600	923.75
2015-07-14	3,645	3,750	3,630	3,705	20,500	926.25
2015-07-13	3,600	3,600	3,495	3,565	15,700	891.25
2015-07-10	3,545	3,695	3,435	3,530	26,100	882.50
2015-07-09	3,425	3,645	3,040	3,555	68,000	888.75
2015-07-08	3,820	3,860	3,630	3,705	31,400	926.25
2015-07-07	3,790	3,915	3,785	3,825	21,400	956.25
2015-07-06	3,780	3,845	3,620	3,750	29,300	937.50
2015-07-03	3,925	3,990	3,760	3,830	61,100	957.50
2015-07-02	4,125	4,125	3,920	3,995	41,400	998.75
2015-07-01	3,850	4,130	3,810	4,125	62,600	1,031.25
2015-06-30	3,840	3,860	3,775	3,840	40,700	960
2015-06-29	3,740	3,960	3,730	3,840	92,800	960
2015-06-26	4,140	4,170	4,025	4,090	55,000	1,022.50
2015-06-25	4,285	4,335	4,130	4,210	82,400	1,052.50
2015-06-24	4,080	4,500	3,985	4,400	169,300	1,100
2015-06-23	4,055	4,115	3,950	4,010	45,100	1,002.50
2015-06-22	3,895	4,040	3,895	4,040	26,700	1,010
2015-06-19	3,830	3,930	3,805	3,875	26,500	968.75
2015-06-18	4,030	4,030	3,880	3,895	42,700	973.75
2015-06-17	3,990	4,050	3,875	4,030	33,800	1,007.50
2015-06-16	3,980	4,140	3,925	4,000	36,900	1,000
2015-06-15	4,040	4,160	4,005	4,020	51,000	1,005
2015-06-12	3,915	4,170	3,880	4,110	86,900	1,027.50
2015-06-11	3,800	3,950	3,770	3,870	79,600	967.50
2015-06-10	3,880	4,005	3,715	3,865	151,300	966.25
2015-06-09	4,375	4,460	3,965	4,070	164,200	1,017.50
2015-06-08	4,500	4,590	4,375	4,475	147,800	1,118.75
2015-06-05	4,895	5,000	4,750	4,880	123,700	1,220
2015-06-04	4,610	5,060	4,610	5,040	231,100	1,260
2015-06-03	4,545	4,645	4,400	4,600	90,800	1,150
2015-06-02	4,520	4,520	4,355	4,415	40,100	1,103.75
2015-06-01	4,390	4,480	4,315	4,475	36,600	1,118.75
2015-05-29	4,420	4,600	4,255	4,495	76,100	1,123.75
2015-05-28	4,560	4,585	4,450	4,490	34,200	1,122.50
2015-05-27	4,420	4,690	4,360	4,515	86,600	1,128.75
2015-05-26	4,280	4,525	4,130	4,490	63,000	1,122.50
2015-05-25	4,265	4,330	4,220	4,275	64,200	1,068.75
2015-05-22	4,500	4,535	4,305	4,400	102,600	1,100
2015-05-21	4,770	4,950	4,550	4,625	121,300	1,156.25
2015-05-20	4,530	4,650	4,420	4,630	99,000	1,157.50
2015-05-19	4,580	4,850	4,315	4,650	261,600	1,162.50
2015-05-18	4,065	4,690	4,065	4,550	386,200	1,137.50
2015-05-15	3,950	4,000	3,900	3,995	45,600	998.75
2015-05-14	3,800	3,990	3,800	3,990	50,600	997.50
2015-05-13	3,800	3,870	3,710	3,800	22,000	950
2015-05-12	3,750	3,895	3,625	3,810	36,100	952.50
2015-05-11	4,035	4,035	3,650	3,750	53,200	937.50
2015-05-08	3,865	4,050	3,865	3,940	57,700	985
2015-05-07	3,530	3,850	3,505	3,830	43,200	957.50
2015-05-01	3,640	3,665	3,465	3,600	42,100	900
2015-04-30	3,855	3,880	3,505	3,640	55,700	910
2015-04-28	3,820	3,905	3,775	3,820	28,300	955
2015-04-27	4,050	4,070	3,785	3,865	52,800	966.25
2015-04-24	4,005	4,075	3,910	4,035	38,200	1,008.75
2015-04-23	4,150	4,170	4,010	4,040	54,400	1,010
2015-04-22	4,050	4,350	3,980	4,115	215,700	1,028.75
2015-04-21	3,580	4,040	3,545	3,945	138,400	986.25
2015-04-20	3,500	3,710	3,470	3,540	72,100	885
2015-04-17	3,495	3,700	3,420	3,615	121,700	903.75
2015-04-16	3,800	3,850	3,340	3,480	206,100	870
2015-04-15	4,130	4,145	3,920	4,000	54,100	1,000
2015-04-14	4,195	4,280	4,110	4,160	69,900	1,040
2015-04-13	4,080	4,155	4,010	4,115	40,800	1,028.75
2015-04-10	4,225	4,225	4,010	4,020	55,300	1,005
2015-04-09	4,280	4,395	4,075	4,155	155,200	1,038.75
2015-04-08	3,805	4,170	3,755	4,140	179,100	1,035
2015-04-07	4,205	4,250	3,750	3,755	153,400	938.75
2015-04-06	3,620	4,530	3,515	3,970	423,000	992.50
2015-04-03	3,250	4,000	3,190	3,945	374,100	986.25
2015-04-02	3,360	3,365	3,130	3,300	85,700	825
2015-04-01	3,495	3,495	3,210	3,290	125,300	822.50
2015-03-31	3,420	3,735	3,120	3,360	340,100	840
2015-03-30	2,877	3,300	2,865	3,300	376,900	825
2015-03-27	2,850	3,060	2,533	2,800	301,900	700
2015-03-26	2,794	2,840	2,730	2,839	144,000	709.75
2015-03-25	2,633	2,745	2,620	2,730	135,600	682.50
2015-03-24	2,530	2,645	2,485	2,644	77,700	661
2015-03-23	2,650	2,655	2,317	2,485	128,700	621.25
2015-03-20	2,400	2,550	2,396	2,550	105,700	637.50
2015-03-19	2,350	2,415	2,290	2,400	109,000	600
2015-03-18	2,195	2,368	2,180	2,300	155,400	575
2015-03-17	2,140	2,185	2,125	2,181	93,800	545.25
2015-03-16	2,100	2,137	2,051	2,090	74,900	522.50
2015-03-13	1,970	2,067	1,945	2,066	78,100	516.50
2015-03-12	1,906	1,980	1,905	1,968	39,100	492
2015-03-11	1,895	1,925	1,882	1,908	20,500	477
2015-03-10	1,899	1,933	1,877	1,895	31,800	473.75
2015-03-09	1,920	1,988	1,910	1,911	35,300	477.75
2015-03-06	1,955	1,980	1,878	1,920	79,200	480
2015-03-05	1,945	1,955	1,903	1,915	31,900	478.75
2015-03-04	1,891	1,940	1,833	1,936	80,100	484
2015-03-03	1,921	1,939	1,907	1,907	41,600	476.75
2015-03-02	1,975	1,994	1,921	1,939	58,100	484.75
2015-02-27	2,068	2,085	1,985	2,003	61,400	500.75
2015-02-26	1,963	2,073	1,963	2,043	125,800	510.75
2015-02-25	1,993	2,010	1,975	1,984	87,700	496
2015-02-24	2,121	2,157	2,000	2,030	164,300	507.50
2015-02-23	2,321	2,350	2,130	2,171	222,600	542.75
2015-02-20	2,370	2,425	2,230	2,354	319,400	588.50
2015-02-19	2,400	2,490	2,250	2,320	723,500	580
2015-02-18	2,700	2,994	2,320	2,320	3,029,100	580

分割・併合履歴： [2023-07-28]1株→2株 [2017-12-27]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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

6037 (株)ファーストロジック の時系列データ [2015年度]

6037 (株)ファーストロジックの時系列データ [2015年度]