6037 (株)ファーストロジックの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	992	1,015	992	1,015	30,100	507.50
2017-12-28	1,024	1,025	989	991	64,200	495.50
2017-12-27	984	1,017	968	1,017	72,200	508.50
2017-12-26	1,970	1,970	1,942	1,949	63,400	487.25
2017-12-25	1,980	2,002	1,957	1,970	44,000	492.50
2017-12-22	1,976	1,979	1,955	1,960	45,200	490
2017-12-21	1,977	1,988	1,953	1,967	58,300	491.75
2017-12-20	2,052	2,052	1,971	1,977	71,100	494.25
2017-12-19	2,042	2,050	2,018	2,028	47,800	507
2017-12-18	2,080	2,110	2,019	2,024	128,300	506
2017-12-15	2,108	2,152	2,060	2,080	311,800	520
2017-12-14	2,478	2,528	2,470	2,508	15,700	627
2017-12-13	2,482	2,501	2,454	2,478	27,300	619.50
2017-12-12	2,541	2,590	2,468	2,472	32,400	618
2017-12-11	2,608	2,608	2,538	2,538	30,000	634.50
2017-12-08	2,538	2,638	2,538	2,595	38,900	648.75
2017-12-07	2,530	2,625	2,530	2,578	71,300	644.50
2017-12-06	2,454	2,535	2,432	2,511	73,300	627.75
2017-12-05	2,499	2,499	2,401	2,425	27,900	606.25
2017-12-04	2,466	2,530	2,415	2,433	54,000	608.25
2017-12-01	2,363	2,458	2,363	2,431	46,200	607.75
2017-11-30	2,346	2,373	2,346	2,359	19,300	589.75
2017-11-29	2,357	2,366	2,335	2,348	18,300	587
2017-11-28	2,370	2,390	2,338	2,341	20,800	585.25
2017-11-27	2,400	2,400	2,351	2,367	17,700	591.75
2017-11-24	2,348	2,417	2,348	2,380	22,900	595
2017-11-22	2,345	2,403	2,337	2,348	22,300	587
2017-11-21	2,336	2,351	2,320	2,340	21,200	585
2017-11-20	2,345	2,354	2,330	2,333	25,700	583.25
2017-11-17	2,420	2,420	2,351	2,353	33,500	588.25
2017-11-16	2,473	2,498	2,357	2,386	77,500	596.50
2017-11-15	2,398	2,399	2,316	2,323	20,900	580.75
2017-11-14	2,406	2,425	2,387	2,398	9,300	599.50
2017-11-13	2,405	2,413	2,384	2,403	12,900	600.75
2017-11-10	2,399	2,421	2,382	2,389	16,300	597.25
2017-11-09	2,450	2,480	2,387	2,434	26,700	608.50
2017-11-08	2,477	2,490	2,408	2,457	22,800	614.25
2017-11-07	2,520	2,530	2,468	2,472	9,200	618
2017-11-06	2,571	2,580	2,510	2,510	6,700	627.50
2017-11-02	2,590	2,590	2,530	2,575	18,900	643.75
2017-11-01	2,615	2,616	2,586	2,600	13,500	650
2017-10-31	2,624	2,638	2,603	2,628	12,800	657
2017-10-30	2,585	2,649	2,571	2,640	30,400	660
2017-10-27	2,607	2,632	2,605	2,611	25,300	652.75
2017-10-26	2,600	2,638	2,600	2,612	14,900	653
2017-10-25	2,656	2,659	2,615	2,617	15,400	654.25
2017-10-24	2,612	2,664	2,612	2,662	13,500	665.50
2017-10-23	2,613	2,664	2,599	2,631	32,900	657.75
2017-10-20	2,568	2,635	2,568	2,598	31,600	649.50
2017-10-19	2,595	2,631	2,584	2,592	18,600	648
2017-10-18	2,569	2,644	2,568	2,596	18,800	649
2017-10-17	2,566	2,615	2,550	2,592	28,700	648
2017-10-16	2,560	2,594	2,542	2,575	23,500	643.75
2017-10-13	2,570	2,570	2,540	2,553	12,000	638.25
2017-10-12	2,532	2,589	2,515	2,576	29,700	644
2017-10-11	2,541	2,541	2,491	2,513	7,200	628.25
2017-10-10	2,460	2,554	2,457	2,541	25,700	635.25
2017-10-06	2,508	2,522	2,451	2,462	34,900	615.50
2017-10-05	2,437	2,530	2,437	2,512	70,700	628
2017-10-04	2,477	2,477	2,428	2,433	16,000	608.25
2017-10-03	2,413	2,490	2,384	2,487	36,500	621.75
2017-10-02	2,435	2,454	2,406	2,406	18,600	601.50
2017-09-29	2,490	2,490	2,413	2,435	33,400	608.75
2017-09-28	2,454	2,492	2,411	2,482	51,700	620.50
2017-09-27	2,397	2,451	2,379	2,449	44,900	612.25
2017-09-26	2,369	2,407	2,330	2,396	46,800	599
2017-09-25	2,355	2,383	2,326	2,359	47,400	589.75
2017-09-22	2,420	2,426	2,340	2,375	95,800	593.75
2017-09-21	2,516	2,522	2,410	2,438	129,000	609.50
2017-09-20	2,730	2,730	2,492	2,492	150,100	623
2017-09-19	2,594	2,759	2,594	2,750	85,300	687.50
2017-09-15	2,564	2,624	2,415	2,594	133,000	648.50
2017-09-14	2,702	2,748	2,578	2,605	81,700	651.25
2017-09-13	2,678	2,703	2,656	2,697	26,900	674.25
2017-09-12	2,629	2,678	2,629	2,678	14,600	669.50
2017-09-11	2,610	2,701	2,606	2,611	31,300	652.75
2017-09-08	2,586	2,639	2,564	2,582	41,400	645.50
2017-09-07	2,580	2,600	2,560	2,574	16,500	643.50
2017-09-06	2,569	2,650	2,502	2,569	42,700	642.25
2017-09-05	2,602	2,618	2,562	2,565	36,200	641.25
2017-09-04	2,608	2,625	2,580	2,595	31,100	648.75
2017-09-01	2,575	2,621	2,575	2,615	25,200	653.75
2017-08-31	2,543	2,600	2,542	2,566	19,300	641.50
2017-08-30	2,567	2,568	2,522	2,540	16,000	635
2017-08-29	2,510	2,564	2,507	2,545	21,400	636.25
2017-08-28	2,488	2,537	2,488	2,524	20,700	631
2017-08-25	2,488	2,488	2,466	2,480	12,600	620
2017-08-24	2,424	2,503	2,424	2,488	12,800	622
2017-08-23	2,437	2,459	2,434	2,441	9,500	610.25
2017-08-22	2,456	2,472	2,412	2,434	17,500	608.50
2017-08-21	2,487	2,487	2,415	2,427	26,100	606.75
2017-08-18	2,428	2,496	2,419	2,487	28,800	621.75
2017-08-17	2,446	2,466	2,408	2,426	12,000	606.50
2017-08-16	2,464	2,464	2,412	2,426	13,900	606.50
2017-08-15	2,480	2,480	2,417	2,452	13,600	613
2017-08-14	2,459	2,499	2,441	2,444	11,200	611
2017-08-10	2,575	2,575	2,481	2,502	17,400	625.50
2017-08-09	2,564	2,577	2,499	2,575	26,000	643.75
2017-08-08	2,549	2,562	2,510	2,546	13,500	636.50
2017-08-07	2,551	2,558	2,490	2,547	14,100	636.75
2017-08-04	2,599	2,599	2,493	2,524	18,400	631
2017-08-03	2,645	2,645	2,531	2,563	29,200	640.75
2017-08-02	2,604	2,676	2,603	2,663	21,900	665.75
2017-08-01	2,711	2,740	2,588	2,599	22,700	649.75
2017-07-31	2,655	2,739	2,581	2,724	40,000	681
2017-07-28	2,784	2,803	2,662	2,671	19,500	667.75
2017-07-27	2,756	2,789	2,753	2,784	19,300	696
2017-07-26	2,760	2,774	2,746	2,757	13,100	689.25
2017-07-25	2,800	2,800	2,767	2,768	6,900	692
2017-07-24	2,787	2,820	2,750	2,800	14,800	700
2017-07-21	2,824	2,824	2,781	2,814	15,300	703.50
2017-07-20	2,844	2,871	2,776	2,830	38,700	707.50
2017-07-19	2,715	2,863	2,706	2,863	88,800	715.75
2017-07-18	2,700	2,740	2,550	2,693	185,800	673.25
2017-07-14	2,624	2,654	2,592	2,654	20,000	663.50
2017-07-13	2,602	2,610	2,560	2,608	17,200	652
2017-07-12	2,608	2,640	2,588	2,598	8,000	649.50
2017-07-11	2,626	2,650	2,585	2,608	8,300	652
2017-07-10	2,624	2,670	2,601	2,615	13,100	653.75
2017-07-07	2,593	2,626	2,566	2,598	9,800	649.50
2017-07-06	2,653	2,657	2,560	2,593	18,900	648.25
2017-07-05	2,604	2,660	2,578	2,644	29,100	661
2017-07-04	2,655	2,664	2,552	2,610	29,300	652.50
2017-07-03	2,613	2,650	2,581	2,650	28,200	662.50
2017-06-30	2,552	2,602	2,501	2,571	37,300	642.75
2017-06-29	2,656	2,656	2,593	2,613	14,100	653.25
2017-06-28	2,695	2,696	2,601	2,616	20,000	654
2017-06-27	2,660	2,684	2,610	2,684	15,100	671
2017-06-26	2,581	2,662	2,581	2,647	16,500	661.75
2017-06-23	2,632	2,635	2,573	2,604	21,200	651
2017-06-22	2,665	2,667	2,613	2,631	14,000	657.75
2017-06-21	2,621	2,693	2,621	2,667	19,300	666.75
2017-06-20	2,653	2,673	2,610	2,629	21,100	657.25
2017-06-19	2,705	2,705	2,561	2,637	37,000	659.25
2017-06-16	2,650	2,712	2,613	2,654	42,900	663.50
2017-06-15	2,851	2,851	2,606	2,641	114,100	660.25
2017-06-14	2,899	2,937	2,890	2,892	22,000	723
2017-06-13	2,889	2,920	2,854	2,910	13,000	727.50
2017-06-12	2,875	2,910	2,851	2,889	14,000	722.25
2017-06-09	2,879	2,933	2,879	2,919	15,800	729.75
2017-06-08	2,985	2,985	2,866	2,876	17,500	719
2017-06-07	2,860	2,986	2,860	2,985	9,800	746.25
2017-06-06	2,980	2,980	2,855	2,860	10,200	715
2017-06-05	2,890	2,977	2,876	2,961	28,500	740.25
2017-06-02	2,949	2,949	2,895	2,927	21,400	731.75
2017-06-01	2,995	2,995	2,893	2,954	15,600	738.50
2017-05-31	2,830	2,995	2,822	2,968	32,300	742
2017-05-30	2,877	2,900	2,804	2,856	21,400	714
2017-05-29	2,867	2,918	2,839	2,900	32,400	725
2017-05-26	2,814	2,878	2,746	2,867	31,900	716.75
2017-05-25	2,830	2,830	2,741	2,820	29,400	705
2017-05-24	2,669	2,832	2,669	2,830	29,600	707.50
2017-05-23	2,748	2,760	2,660	2,680	14,600	670
2017-05-22	2,717	2,770	2,698	2,745	30,400	686.25
2017-05-19	2,517	2,692	2,517	2,692	45,200	673
2017-05-18	2,404	2,520	2,404	2,513	27,500	628.25
2017-05-17	2,505	2,512	2,458	2,477	44,900	619.25
2017-05-16	2,465	2,529	2,465	2,520	42,800	630
2017-05-15	2,428	2,453	2,421	2,445	24,500	611.25
2017-05-12	2,483	2,500	2,454	2,478	28,500	619.50
2017-05-11	2,455	2,492	2,434	2,473	30,700	618.25
2017-05-10	2,491	2,491	2,429	2,429	19,200	607.25
2017-05-09	2,476	2,508	2,386	2,441	50,700	610.25
2017-05-08	2,450	2,499	2,436	2,494	47,200	623.50
2017-05-02	2,390	2,450	2,390	2,412	21,400	603
2017-05-01	2,400	2,419	2,378	2,395	21,500	598.75
2017-04-28	2,430	2,470	2,400	2,400	20,000	600
2017-04-27	2,500	2,500	2,426	2,427	31,600	606.75
2017-04-26	2,534	2,547	2,450	2,479	14,200	619.75
2017-04-25	2,490	2,521	2,477	2,495	8,700	623.75
2017-04-24	2,538	2,545	2,469	2,481	19,900	620.25
2017-04-21	2,530	2,629	2,501	2,538	14,000	634.50
2017-04-20	2,510	2,557	2,493	2,530	11,900	632.50
2017-04-19	2,502	2,539	2,501	2,521	12,500	630.25
2017-04-18	2,516	2,552	2,452	2,475	16,000	618.75
2017-04-17	2,394	2,516	2,380	2,457	19,100	614.25
2017-04-14	2,629	2,629	2,416	2,419	50,100	604.75
2017-04-13	2,836	2,847	2,653	2,655	25,200	663.75
2017-04-12	2,840	2,926	2,748	2,899	37,100	724.75
2017-04-11	2,884	2,918	2,850	2,890	16,800	722.50
2017-04-10	2,918	2,924	2,880	2,903	35,300	725.75
2017-04-07	2,826	2,922	2,794	2,919	31,300	729.75
2017-04-06	2,817	2,822	2,766	2,793	24,900	698.25
2017-04-05	2,801	2,855	2,785	2,840	23,400	710
2017-04-04	2,789	2,851	2,730	2,784	38,300	696
2017-04-03	2,790	2,840	2,735	2,818	25,100	704.50
2017-03-31	2,865	2,900	2,753	2,788	30,000	697
2017-03-30	2,754	2,850	2,745	2,850	25,000	712.50
2017-03-29	2,665	2,720	2,663	2,709	23,500	677.25
2017-03-28	2,646	2,690	2,617	2,647	18,600	661.75
2017-03-27	2,701	2,710	2,644	2,652	11,700	663
2017-03-24	2,588	2,700	2,572	2,699	35,000	674.75
2017-03-23	2,457	2,572	2,457	2,572	9,600	643
2017-03-22	2,479	2,481	2,432	2,470	28,100	617.50
2017-03-21	2,457	2,502	2,450	2,499	18,500	624.75
2017-03-17	2,567	2,577	2,455	2,467	21,600	616.75
2017-03-16	2,416	2,579	2,416	2,537	35,900	634.25
2017-03-15	2,582	2,590	2,352	2,432	93,800	608
2017-03-14	2,480	2,538	2,479	2,538	21,800	634.50
2017-03-13	2,540	2,540	2,460	2,470	22,900	617.50
2017-03-10	2,541	2,552	2,508	2,550	21,400	637.50
2017-03-09	2,541	2,550	2,501	2,506	24,400	626.50
2017-03-08	2,560	2,570	2,532	2,552	23,600	638
2017-03-07	2,525	2,573	2,522	2,560	21,600	640
2017-03-06	2,496	2,600	2,488	2,523	25,500	630.75
2017-03-03	2,480	2,500	2,472	2,497	11,800	624.25
2017-03-02	2,464	2,488	2,455	2,480	8,200	620
2017-03-01	2,420	2,450	2,410	2,450	5,400	612.50
2017-02-28	2,408	2,447	2,388	2,419	10,800	604.75
2017-02-27	2,421	2,421	2,332	2,402	13,700	600.50
2017-02-24	2,433	2,433	2,358	2,423	21,700	605.75
2017-02-23	2,421	2,448	2,410	2,435	12,100	608.75
2017-02-22	2,400	2,430	2,394	2,421	8,800	605.25
2017-02-21	2,400	2,421	2,386	2,394	13,600	598.50
2017-02-20	2,455	2,456	2,404	2,411	16,800	602.75
2017-02-17	2,434	2,492	2,434	2,455	27,200	613.75
2017-02-16	2,313	2,435	2,305	2,434	19,900	608.50
2017-02-15	2,356	2,389	2,300	2,311	19,000	577.75
2017-02-14	2,409	2,440	2,300	2,344	24,500	586
2017-02-13	2,308	2,413	2,304	2,397	31,500	599.25
2017-02-10	2,219	2,288	2,219	2,285	27,600	571.25
2017-02-09	2,175	2,213	2,136	2,206	20,100	551.50
2017-02-08	2,210	2,227	2,170	2,177	25,600	544.25
2017-02-07	2,248	2,248	2,200	2,222	9,600	555.50
2017-02-06	2,249	2,250	2,200	2,237	14,900	559.25
2017-02-03	2,120	2,230	2,120	2,188	28,400	547
2017-02-02	2,115	2,127	2,094	2,109	21,500	527.25
2017-02-01	2,100	2,132	2,075	2,102	13,700	525.50
2017-01-31	2,069	2,110	2,065	2,102	9,300	525.50
2017-01-30	2,086	2,089	2,044	2,065	12,100	516.25
2017-01-27	2,131	2,131	2,085	2,086	9,200	521.50
2017-01-26	2,092	2,108	2,083	2,096	10,700	524
2017-01-25	2,068	2,097	2,047	2,061	16,400	515.25
2017-01-24	2,000	2,046	1,990	2,030	10,700	507.50
2017-01-23	2,038	2,038	1,972	2,013	18,100	503.25
2017-01-20	2,030	2,046	2,025	2,036	9,600	509
2017-01-19	2,050	2,077	2,010	2,025	19,800	506.25
2017-01-18	2,048	2,054	2,005	2,041	17,000	510.25
2017-01-17	2,150	2,160	2,030	2,047	32,000	511.75
2017-01-16	2,168	2,191	2,116	2,150	31,500	537.50
2017-01-13	2,181	2,213	2,181	2,183	8,000	545.75
2017-01-12	2,240	2,240	2,160	2,201	21,600	550.25
2017-01-11	2,211	2,229	2,179	2,218	12,000	554.50
2017-01-10	2,218	2,233	2,175	2,216	17,200	554
2017-01-06	2,224	2,250	2,162	2,178	16,900	544.50
2017-01-05	2,175	2,240	2,168	2,235	23,300	558.75
2017-01-04	2,141	2,167	2,120	2,145	16,900	536.25

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 [2017年度]

6037 (株)ファーストロジックの時系列データ [2017年度]