8917 ファースト住建(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,799	1,825	1,790	1,818	16,700	1,818
2004-12-29	1,860	1,860	1,790	1,801	34,200	1,801
2004-12-28	1,717	1,809	1,681	1,809	28,500	1,809
2004-12-27	1,790	1,790	1,715	1,749	20,500	1,749
2004-12-24	1,829	1,829	1,756	1,800	36,600	1,800
2004-12-22	1,958	1,958	1,859	1,859	40,800	1,859
2004-12-21	1,855	1,904	1,820	1,904	53,100	1,904
2004-12-20	1,750	1,750	1,700	1,705	32,100	1,705
2004-12-17	1,670	1,755	1,658	1,745	60,800	1,745
2004-12-16	1,626	1,690	1,626	1,670	20,800	1,670
2004-12-15	1,533	1,705	1,533	1,670	67,300	1,670
2004-12-14	1,540	1,610	1,536	1,550	455,500	1,550
2004-12-13	1,476	1,480	1,400	1,410	30,600	1,410
2004-12-10	1,450	1,490	1,415	1,481	31,300	1,481
2004-12-09	1,560	1,560	1,486	1,500	41,600	1,500
2004-12-08	1,610	1,610	1,550	1,570	55,700	1,570
2004-12-07	1,658	1,663	1,655	1,660	17,300	1,660
2004-12-06	1,799	1,799	1,715	1,720	29,700	1,720
2004-12-03	1,800	1,800	1,750	1,800	7,900	1,800
2004-12-02	1,750	1,800	1,750	1,800	8,200	1,800
2004-12-01	1,800	1,827	1,740	1,790	21,300	1,790
2004-11-30	1,821	1,821	1,790	1,805	11,000	1,805
2004-11-29	1,778	1,803	1,778	1,803	14,100	1,803
2004-11-26	1,740	1,755	1,682	1,748	68,100	1,748
2004-11-25	1,720	1,750	1,605	1,750	47,400	1,750
2004-11-24	1,915	1,915	1,721	1,750	51,300	1,750
2004-11-22	1,910	1,911	1,880	1,906	10,900	1,906
2004-11-19	1,980	1,980	1,920	1,955	28,300	1,955
2004-11-18	1,980	2,020	1,980	2,000	34,200	2,000
2004-11-17	1,979	1,980	1,930	1,980	24,200	1,980
2004-11-16	1,950	2,000	1,950	1,984	58,500	1,984
2004-11-15	1,865	1,942	1,865	1,920	38,100	1,920
2004-11-12	1,880	1,950	1,850	1,895	28,900	1,895
2004-11-11	1,900	1,910	1,890	1,910	9,100	1,910
2004-11-10	1,900	1,900	1,850	1,887	12,500	1,887
2004-11-09	1,889	1,919	1,889	1,900	22,200	1,900
2004-11-08	1,945	1,950	1,945	1,950	11,700	1,950
2004-11-05	1,980	1,985	1,980	1,985	4,500	1,985
2004-11-04	1,996	2,020	1,995	1,998	20,200	1,998
2004-11-02	1,999	1,999	1,950	1,980	11,600	1,980
2004-11-01	1,980	1,991	1,980	1,991	5,200	1,991
2004-10-29	2,020	2,030	2,000	2,020	21,100	2,020
2004-10-28	2,015	2,050	2,010	2,020	9,700	2,020
2004-10-27	2,010	2,020	1,995	2,010	15,100	2,010
2004-10-26	2,010	2,010	1,995	2,010	24,300	2,010
2004-10-25	2,000	2,100	2,000	2,045	18,900	2,045
2004-10-22	2,000	2,040	2,000	2,005	37,200	2,005
2004-10-21	2,005	2,050	2,000	2,020	27,900	2,020
2004-10-20	2,050	2,050	2,000	2,000	19,000	2,000
2004-10-19	2,050	2,100	2,050	2,080	29,900	2,080
2004-10-18	2,150	2,150	2,085	2,100	14,600	2,100
2004-10-15	2,070	2,145	2,070	2,120	14,000	2,120
2004-10-14	2,170	2,170	2,150	2,160	18,400	2,160
2004-10-13	2,180	2,195	2,150	2,170	8,100	2,170
2004-10-12	2,160	2,170	2,100	2,170	10,000	2,170
2004-10-08	2,100	2,215	2,070	2,215	17,700	2,215
2004-10-07	2,205	2,220	2,190	2,210	61,100	2,210
2004-10-06	2,190	2,210	2,185	2,205	37,900	2,205
2004-10-05	2,140	2,200	2,120	2,200	39,400	2,200
2004-10-04	2,080	2,140	2,040	2,140	23,800	2,140
2004-10-01	2,000	2,080	2,000	2,040	11,000	2,040
2004-09-30	1,999	2,080	1,999	2,050	11,900	2,050
2004-09-29	2,000	2,000	1,945	1,999	67,900	1,999
2004-09-28	2,040	2,045	2,030	2,030	10,500	2,030
2004-09-27	2,050	2,090	2,035	2,040	14,100	2,040
2004-09-24	2,200	2,200	2,080	2,090	11,900	2,090
2004-09-22	2,230	2,230	2,200	2,210	51,700	2,210
2004-09-21	2,240	2,240	2,225	2,230	32,100	2,230
2004-09-17	2,220	2,240	2,200	2,235	83,900	2,235
2004-09-16	2,260	2,265	2,260	2,260	2,600	2,260
2004-09-15	2,410	2,410	2,240	2,240	23,800	2,240
2004-09-14	2,400	2,420	2,385	2,420	12,400	2,420
2004-09-13	2,400	2,410	2,395	2,410	10,700	2,410
2004-09-10	2,420	2,440	2,400	2,440	17,000	2,440
2004-09-09	2,410	2,430	2,390	2,430	26,700	2,430
2004-09-08	2,410	2,430	2,380	2,410	16,300	2,410
2004-09-07	2,495	2,525	2,400	2,400	28,700	2,400
2004-09-06	2,500	2,510	2,460	2,500	12,900	2,500
2004-09-03	2,520	2,520	2,500	2,500	4,300	2,500
2004-09-02	2,540	2,540	2,520	2,520	3,700	2,520
2004-09-01	2,550	2,565	2,530	2,540	7,800	2,540
2004-08-31	2,515	2,590	2,505	2,505	12,600	2,505
2004-08-30	2,500	2,520	2,500	2,505	6,100	2,505
2004-08-27	2,450	2,530	2,450	2,500	12,400	2,500
2004-08-26	2,485	2,490	2,400	2,460	8,500	2,460
2004-08-25	2,450	2,510	2,450	2,500	5,400	2,500
2004-08-24	2,460	2,500	2,450	2,500	6,900	2,500
2004-08-23	2,450	2,470	2,450	2,470	5,800	2,470
2004-08-20	2,450	2,500	2,420	2,450	8,400	2,450
2004-08-19	2,400	2,500	2,400	2,490	38,800	2,490
2004-08-18	2,400	2,450	2,400	2,410	18,000	2,410
2004-08-17	2,400	2,430	2,400	2,410	30,500	2,410
2004-08-16	2,395	2,420	2,300	2,415	16,700	2,415
2004-08-13	2,400	2,410	2,370	2,395	7,900	2,395
2004-08-12	2,430	2,450	2,420	2,420	1,600	2,420
2004-08-11	2,500	2,500	2,430	2,435	1,400	2,435
2004-08-10	2,400	2,550	2,390	2,500	45,100	2,500
2004-08-09	2,315	2,380	2,315	2,380	6,500	2,380
2004-08-06	2,325	2,400	2,325	2,400	2,700	2,400
2004-08-05	2,400	2,400	2,365	2,390	400	2,390
2004-08-04	2,400	2,445	2,395	2,445	52,500	2,445
2004-08-03	2,400	2,400	2,300	2,400	7,500	2,400
2004-08-02	2,450	2,450	2,380	2,380	1,300	2,380
2004-07-30	2,400	2,450	2,400	2,450	11,600	2,450
2004-07-29	2,400	2,410	2,385	2,400	7,700	2,400
2004-07-28	2,350	2,400	2,340	2,380	6,000	2,380
2004-07-27	2,455	2,490	2,375	2,415	58,000	2,415
2004-07-26	2,480	2,490	2,470	2,485	16,400	2,485
2004-07-23	2,500	2,510	2,460	2,485	8,500	2,485
2004-07-22	2,460	2,500	2,425	2,500	11,800	2,500
2004-07-21	2,405	2,510	2,405	2,500	7,900	2,500
2004-07-20	2,530	2,530	2,430	2,440	20,900	2,440
2004-07-16	2,505	2,530	2,480	2,530	5,600	2,530
2004-07-15	2,600	2,630	2,490	2,505	28,600	2,505
2004-07-14	2,600	2,620	2,570	2,590	35,300	2,590
2004-07-13	2,570	2,600	2,500	2,590	58,400	2,590
2004-07-12	2,500	2,635	2,490	2,560	56,800	2,560
2004-07-09	2,375	2,475	2,370	2,475	52,800	2,475
2004-07-08	2,370	2,390	2,340	2,385	31,100	2,385
2004-07-07	2,390	2,390	2,260	2,370	70,900	2,370
2004-07-06	2,360	2,430	2,340	2,430	95,000	2,430
2004-07-05	2,195	2,285	2,180	2,275	49,400	2,275
2004-07-02	2,110	2,180	2,100	2,155	101,500	2,155
2004-07-01	2,310	2,330	2,205	2,210	55,400	2,210
2004-06-30	2,400	2,415	2,310	2,310	41,700	2,310
2004-06-29	2,415	2,445	2,340	2,375	46,300	2,375
2004-06-28	2,270	2,330	2,200	2,285	24,700	2,285
2004-06-25	2,305	2,350	2,250	2,350	18,600	2,350
2004-06-24	2,220	2,330	2,220	2,330	17,300	2,330
2004-06-23	2,370	2,400	2,280	2,300	32,000	2,300
2004-06-22	2,545	2,545	2,440	2,450	15,600	2,450
2004-06-21	2,600	2,600	2,540	2,545	9,400	2,545
2004-06-18	2,650	2,670	2,580	2,615	28,700	2,615
2004-06-17	2,650	2,670	2,610	2,620	13,700	2,620
2004-06-16	2,590	2,700	2,560	2,590	24,900	2,590
2004-06-15	2,535	2,560	2,525	2,560	3,500	2,560
2004-06-14	2,560	2,560	2,525	2,540	2,700	2,540
2004-06-11	2,500	2,565	2,500	2,560	7,300	2,560
2004-06-10	2,510	2,510	2,500	2,505	2,800	2,505
2004-06-09	2,570	2,570	2,475	2,500	5,200	2,500
2004-06-08	2,460	2,590	2,460	2,500	3,000	2,500
2004-06-07	2,490	2,500	2,450	2,480	3,900	2,480
2004-06-04	2,520	2,560	2,480	2,480	4,200	2,480
2004-06-03	2,605	2,650	2,580	2,580	7,600	2,580
2004-06-02	2,670	2,680	2,580	2,600	4,900	2,600
2004-06-01	2,540	2,700	2,520	2,670	7,900	2,670
2004-05-31	2,830	2,830	2,710	2,740	11,300	2,740
2004-05-28	2,800	2,830	2,720	2,780	21,300	2,780
2004-05-27	2,695	2,785	2,690	2,755	17,500	2,755
2004-05-26	2,600	2,700	2,600	2,650	10,800	2,650
2004-05-25	2,450	2,610	2,390	2,605	12,200	2,605
2004-05-24	2,310	2,420	2,310	2,395	12,200	2,395
2004-05-21	2,300	2,385	2,200	2,305	2,900	2,305
2004-05-20	2,450	2,450	2,310	2,310	6,400	2,310
2004-05-19	2,200	2,395	2,190	2,370	10,100	2,370
2004-05-18	1,900	2,100	1,889	2,080	26,000	2,080
2004-05-17	2,100	2,105	1,980	2,005	86,400	2,005
2004-05-14	2,320	2,340	2,160	2,170	46,300	2,170
2004-05-13	2,460	2,510	2,350	2,380	30,500	2,380
2004-05-12	2,350	2,510	2,335	2,490	31,700	2,490
2004-05-11	2,130	2,420	2,130	2,205	84,400	2,205
2004-05-10	2,700	2,700	2,530	2,530	28,000	2,530
2004-05-07	3,000	3,000	2,890	2,930	20,100	2,930
2004-05-06	2,960	3,040	2,950	3,000	40,200	3,000
2004-04-30	2,820	2,965	2,810	2,940	20,300	2,940
2004-04-28	2,740	2,850	2,680	2,820	28,400	2,820
2004-04-27	2,960	2,960	2,735	2,740	35,300	2,740
2004-04-26	3,050	3,050	2,800	2,960	92,300	2,960
2004-04-23	5,450	5,450	5,330	5,370	45,000	2,685
2004-04-22	5,490	5,490	5,400	5,420	22,500	2,710
2004-04-21	5,450	5,450	5,370	5,450	23,500	2,725
2004-04-20	5,350	5,400	5,330	5,370	13,000	2,685
2004-04-19	5,570	5,570	5,210	5,340	33,300	2,670
2004-04-16	5,600	5,600	5,520	5,560	29,200	2,780
2004-04-15	5,600	5,690	5,500	5,550	39,800	2,775
2004-04-14	5,670	5,670	5,510	5,600	25,700	2,800
2004-04-13	5,690	5,710	5,590	5,590	44,600	2,795
2004-04-12	5,510	5,700	5,500	5,580	38,800	2,790
2004-04-09	5,410	5,640	5,350	5,400	36,800	2,700
2004-04-08	5,510	5,600	5,310	5,570	42,900	2,785
2004-04-07	5,760	5,800	5,620	5,700	26,900	2,850
2004-04-06	6,290	6,300	5,460	5,750	101,300	2,875
2004-04-05	5,690	5,960	5,590	5,890	92,000	2,945
2004-04-02	5,500	5,500	5,200	5,390	66,900	2,695
2004-04-01	4,980	5,130	4,900	5,130	87,600	2,565
2004-03-31	4,400	4,680	4,370	4,630	81,600	2,315
2004-03-30	4,300	4,500	4,260	4,300	60,900	2,150
2004-03-29	4,600	4,650	4,100	4,190	96,600	2,095
2004-03-26	4,770	4,790	4,600	4,600	19,400	2,300
2004-03-25	4,880	4,900	4,720	4,730	17,900	2,365
2004-03-24	4,990	5,000	4,750	4,880	33,800	2,440
2004-03-23	4,850	4,970	4,800	4,960	58,300	2,480
2004-03-22	4,400	4,690	4,350	4,690	86,400	2,345
2004-03-19	4,700	4,700	4,190	4,190	30,000	2,095
2004-03-18	4,850	4,850	4,670	4,680	35,700	2,340
2004-03-17	5,100	5,100	4,910	4,980	7,500	2,490
2004-03-16	4,960	5,130	4,910	5,070	12,400	2,535
2004-03-15	5,000	5,020	4,950	4,980	22,000	2,490
2004-03-12	5,040	5,040	4,900	5,040	24,200	2,520
2004-03-11	4,750	4,950	4,740	4,940	17,400	2,470
2004-03-10	4,810	4,870	4,770	4,780	16,300	2,390
2004-03-09	4,790	4,900	4,700	4,780	8,500	2,390
2004-03-08	5,050	5,170	4,800	4,830	21,800	2,415
2004-03-05	4,810	5,080	4,750	5,000	34,900	2,500
2004-03-04	4,560	4,880	4,550	4,780	21,900	2,390
2004-03-03	4,600	4,610	4,500	4,560	15,500	2,280
2004-03-02	4,600	4,610	4,490	4,560	15,900	2,280
2004-03-01	4,650	4,650	4,570	4,610	10,800	2,305
2004-02-27	4,450	4,650	4,450	4,630	21,300	2,315
2004-02-26	4,600	4,600	4,500	4,570	9,900	2,285
2004-02-25	4,500	4,600	4,490	4,600	22,200	2,300
2004-02-24	4,500	4,600	4,460	4,590	12,300	2,295
2004-02-23	4,500	4,680	4,430	4,590	41,600	2,295
2004-02-20	4,370	4,430	4,300	4,430	18,800	2,215
2004-02-19	4,470	4,470	4,360	4,370	18,300	2,185
2004-02-18	4,580	4,600	4,400	4,400	18,400	2,200
2004-02-17	4,450	4,630	4,450	4,600	37,500	2,300
2004-02-16	4,480	4,480	4,370	4,410	24,100	2,205
2004-02-13	4,370	4,400	4,290	4,370	47,200	2,185
2004-02-12	4,030	4,420	4,030	4,310	133,200	2,155
2004-02-10	3,910	4,030	3,900	4,000	66,600	2,000
2004-02-09	3,810	3,910	3,760	3,800	30,000	1,900
2004-02-06	3,510	3,910	3,510	3,700	14,200	1,850
2004-02-05	3,600	3,650	3,400	3,500	29,100	1,750
2004-02-04	3,870	4,000	3,580	3,600	56,800	1,800
2004-02-03	3,930	4,050	3,880	3,980	16,400	1,990
2004-02-02	4,060	4,150	3,880	3,880	29,200	1,940
2004-01-30	4,050	4,270	4,020	4,100	37,900	2,050
2004-01-29	3,980	4,200	3,830	4,170	118,700	2,085
2004-01-28	3,690	3,950	3,690	3,800	39,400	1,900
2004-01-27	3,960	3,960	3,760	3,800	36,900	1,900
2004-01-26	3,950	4,090	3,950	4,060	101,200	2,030
2004-01-23	3,590	3,820	3,560	3,750	56,500	1,875
2004-01-22	3,430	3,600	3,400	3,500	36,900	1,750
2004-01-21	3,380	3,400	3,320	3,380	23,400	1,690
2004-01-20	3,300	3,540	3,300	3,380	64,200	1,690
2004-01-19	3,220	3,260	3,090	3,210	15,900	1,605
2004-01-16	3,200	3,240	3,070	3,070	24,200	1,535
2004-01-15	2,915	3,130	2,895	3,130	42,000	1,565
2004-01-14	2,920	2,935	2,850	2,885	103,300	1,442.50
2004-01-13	3,000	3,060	2,970	2,990	49,900	1,495
2004-01-09	3,080	3,300	3,000	3,300	58,100	1,650
2004-01-08	2,740	3,040	2,705	3,000	95,700	1,500
2004-01-07	2,510	2,670	2,480	2,660	62,100	1,330
2004-01-06	2,405	2,480	2,320	2,470	29,400	1,235
2004-01-05	2,260	2,350	2,260	2,350	4,400	1,175

分割・併合履歴： [2004-04-26]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