8917 ファースト住建(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 143 | 143 | 135 | 135 | 8,000 | 135 |
| 2008-12-29 | 143 | 143 | 143 | 143 | 900 | 143 |
| 2008-12-26 | 150 | 150 | 142 | 149 | 4,100 | 149 |
| 2008-12-25 | 144 | 146 | 144 | 144 | 900 | 144 |
| 2008-12-24 | 149 | 149 | 144 | 144 | 30,900 | 144 |
| 2008-12-22 | 149 | 149 | 145 | 148 | 9,000 | 148 |
| 2008-12-19 | 140 | 146 | 140 | 146 | 4,500 | 146 |
| 2008-12-18 | 153 | 155 | 146 | 155 | 5,200 | 155 |
| 2008-12-17 | 156 | 178 | 145 | 155 | 21,800 | 155 |
| 2008-12-16 | 132 | 155 | 129 | 155 | 11,100 | 155 |
| 2008-12-15 | 125 | 140 | 125 | 135 | 36,700 | 135 |
| 2008-12-12 | 121 | 129 | 120 | 124 | 25,100 | 124 |
| 2008-12-11 | 120 | 121 | 120 | 121 | 10,100 | 121 |
| 2008-12-10 | 120 | 121 | 117 | 120 | 6,400 | 120 |
| 2008-12-09 | 118 | 121 | 114 | 121 | 6,200 | 121 |
| 2008-12-08 | 107 | 117 | 107 | 117 | 1,400 | 117 |
| 2008-12-05 | 121 | 121 | 108 | 109 | 14,800 | 109 |
| 2008-12-04 | 128 | 130 | 115 | 115 | 7,500 | 115 |
| 2008-12-03 | 138 | 138 | 130 | 132 | 9,600 | 132 |
| 2008-12-02 | 140 | 148 | 131 | 142 | 5,800 | 142 |
| 2008-12-01 | 150 | 150 | 147 | 150 | 2,900 | 150 |
| 2008-11-28 | 150 | 150 | 145 | 150 | 21,100 | 150 |
| 2008-11-27 | 158 | 158 | 150 | 150 | 2,800 | 150 |
| 2008-11-26 | 158 | 158 | 155 | 155 | 2,800 | 155 |
| 2008-11-25 | 160 | 160 | 158 | 158 | 1,300 | 158 |
| 2008-11-21 | 160 | 160 | 160 | 160 | 200 | 160 |
| 2008-11-20 | 165 | 165 | 161 | 161 | 17,700 | 161 |
| 2008-11-19 | 165 | 165 | 165 | 165 | 1,300 | 165 |
| 2008-11-17 | 173 | 173 | 165 | 170 | 10,200 | 170 |
| 2008-11-14 | 175 | 175 | 172 | 172 | 900 | 172 |
| 2008-11-13 | 175 | 175 | 175 | 175 | 2,900 | 175 |
| 2008-11-12 | 185 | 185 | 178 | 178 | 500 | 178 |
| 2008-11-11 | 175 | 180 | 175 | 178 | 600 | 178 |
| 2008-11-10 | 180 | 180 | 180 | 180 | 400 | 180 |
| 2008-11-07 | 187 | 187 | 175 | 175 | 11,000 | 175 |
| 2008-11-06 | 187 | 187 | 185 | 185 | 2,100 | 185 |
| 2008-11-05 | 185 | 190 | 185 | 185 | 3,800 | 185 |
| 2008-11-04 | 180 | 195 | 180 | 195 | 1,300 | 195 |
| 2008-10-31 | 168 | 181 | 168 | 180 | 3,700 | 180 |
| 2008-10-30 | 169 | 169 | 168 | 168 | 3,000 | 168 |
| 2008-10-29 | 160 | 165 | 160 | 160 | 6,100 | 160 |
| 2008-10-28 | 155 | 156 | 154 | 156 | 1,700 | 156 |
| 2008-10-27 | 171 | 171 | 151 | 155 | 17,700 | 155 |
| 2008-10-24 | 180 | 180 | 150 | 171 | 42,100 | 171 |
| 2008-10-23 | 190 | 190 | 180 | 180 | 2,400 | 180 |
| 2008-10-22 | 190 | 195 | 190 | 190 | 1,200 | 190 |
| 2008-10-20 | 180 | 194 | 180 | 193 | 800 | 193 |
| 2008-10-17 | 195 | 196 | 190 | 190 | 2,300 | 190 |
| 2008-10-16 | 180 | 189 | 180 | 189 | 1,100 | 189 |
| 2008-10-15 | 188 | 188 | 180 | 180 | 600 | 180 |
| 2008-10-14 | 180 | 195 | 180 | 180 | 2,200 | 180 |
| 2008-10-10 | 180 | 180 | 170 | 175 | 9,000 | 175 |
| 2008-10-09 | 175 | 190 | 175 | 175 | 10,900 | 175 |
| 2008-10-08 | 194 | 194 | 180 | 180 | 8,400 | 180 |
| 2008-10-07 | 185 | 199 | 185 | 190 | 31,100 | 190 |
| 2008-10-06 | 195 | 195 | 190 | 192 | 10,700 | 192 |
| 2008-10-03 | 198 | 198 | 192 | 195 | 6,800 | 195 |
| 2008-10-02 | 199 | 200 | 198 | 200 | 1,100 | 200 |
| 2008-10-01 | 198 | 199 | 198 | 199 | 4,200 | 199 |
| 2008-09-30 | 200 | 200 | 197 | 197 | 2,300 | 197 |
| 2008-09-29 | 200 | 200 | 198 | 198 | 200 | 198 |
| 2008-09-26 | 210 | 210 | 196 | 205 | 1,800 | 205 |
| 2008-09-25 | 196 | 196 | 196 | 196 | 1,600 | 196 |
| 2008-09-24 | 198 | 198 | 196 | 196 | 500 | 196 |
| 2008-09-22 | 203 | 218 | 199 | 206 | 5,400 | 206 |
| 2008-09-19 | 207 | 212 | 205 | 212 | 600 | 212 |
| 2008-09-18 | 202 | 202 | 198 | 202 | 2,100 | 202 |
| 2008-09-17 | 211 | 211 | 199 | 202 | 5,800 | 202 |
| 2008-09-16 | 211 | 211 | 201 | 202 | 1,000 | 202 |
| 2008-09-12 | 213 | 213 | 211 | 211 | 3,200 | 211 |
| 2008-09-11 | 211 | 213 | 210 | 210 | 1,700 | 210 |
| 2008-09-10 | 213 | 213 | 210 | 211 | 1,600 | 211 |
| 2008-09-09 | 207 | 214 | 206 | 214 | 700 | 214 |
| 2008-09-08 | 201 | 216 | 201 | 216 | 22,200 | 216 |
| 2008-09-05 | 201 | 219 | 184 | 199 | 10,400 | 199 |
| 2008-09-04 | 245 | 245 | 202 | 205 | 10,200 | 205 |
| 2008-09-03 | 245 | 246 | 237 | 246 | 7,000 | 246 |
| 2008-09-02 | 243 | 249 | 243 | 248 | 1,700 | 248 |
| 2008-09-01 | 250 | 255 | 244 | 245 | 2,300 | 245 |
| 2008-08-29 | 289 | 289 | 256 | 270 | 9,900 | 270 |
| 2008-08-28 | 261 | 281 | 261 | 280 | 5,100 | 280 |
| 2008-08-27 | 266 | 270 | 255 | 266 | 1,900 | 266 |
| 2008-08-26 | 259 | 266 | 257 | 266 | 1,900 | 266 |
| 2008-08-25 | 271 | 271 | 247 | 259 | 5,500 | 259 |
| 2008-08-22 | 275 | 290 | 275 | 290 | 21,700 | 290 |
| 2008-08-21 | 284 | 289 | 280 | 289 | 1,500 | 289 |
| 2008-08-20 | 280 | 289 | 278 | 289 | 1,900 | 289 |
| 2008-08-19 | 280 | 290 | 280 | 280 | 500 | 280 |
| 2008-08-18 | 285 | 285 | 284 | 285 | 400 | 285 |
| 2008-08-15 | 290 | 290 | 290 | 290 | 600 | 290 |
| 2008-08-14 | 286 | 287 | 271 | 287 | 4,200 | 287 |
| 2008-08-13 | 265 | 287 | 262 | 287 | 700 | 287 |
| 2008-08-12 | 268 | 268 | 268 | 268 | 200 | 268 |
| 2008-08-11 | 261 | 261 | 260 | 260 | 700 | 260 |
| 2008-08-08 | 261 | 271 | 261 | 271 | 600 | 271 |
| 2008-08-07 | 290 | 290 | 280 | 280 | 800 | 280 |
| 2008-08-06 | 264 | 280 | 264 | 280 | 800 | 280 |
| 2008-08-05 | 279 | 279 | 259 | 269 | 1,500 | 269 |
| 2008-08-04 | 289 | 289 | 287 | 287 | 400 | 287 |
| 2008-08-01 | 295 | 295 | 290 | 290 | 2,400 | 290 |
| 2008-07-31 | 295 | 296 | 295 | 296 | 700 | 296 |
| 2008-07-30 | 295 | 308 | 295 | 305 | 44,600 | 305 |
| 2008-07-29 | 290 | 295 | 290 | 290 | 600 | 290 |
| 2008-07-28 | 290 | 304 | 290 | 304 | 2,700 | 304 |
| 2008-07-25 | 310 | 310 | 295 | 295 | 4,600 | 295 |
| 2008-07-24 | 310 | 318 | 308 | 318 | 3,800 | 318 |
| 2008-07-23 | 310 | 311 | 309 | 311 | 600 | 311 |
| 2008-07-22 | 302 | 320 | 302 | 320 | 6,900 | 320 |
| 2008-07-18 | 319 | 327 | 319 | 327 | 1,700 | 327 |
| 2008-07-17 | 310 | 329 | 303 | 319 | 4,000 | 319 |
| 2008-07-16 | 306 | 310 | 300 | 310 | 1,900 | 310 |
| 2008-07-15 | 330 | 330 | 330 | 330 | 1,800 | 330 |
| 2008-07-14 | 300 | 320 | 299 | 320 | 6,300 | 320 |
| 2008-07-11 | 330 | 330 | 310 | 320 | 700 | 320 |
| 2008-07-10 | 330 | 330 | 330 | 330 | 100 | 330 |
| 2008-07-09 | 333 | 333 | 330 | 330 | 2,300 | 330 |
| 2008-07-08 | 314 | 332 | 312 | 325 | 17,500 | 325 |
| 2008-07-07 | 300 | 300 | 299 | 299 | 500 | 299 |
| 2008-07-04 | 320 | 320 | 307 | 310 | 2,800 | 310 |
| 2008-07-03 | 335 | 335 | 327 | 327 | 2,400 | 327 |
| 2008-07-02 | 344 | 344 | 317 | 327 | 6,200 | 327 |
| 2008-07-01 | 308 | 327 | 308 | 327 | 6,800 | 327 |
| 2008-06-30 | 350 | 360 | 333 | 333 | 1,700 | 333 |
| 2008-06-27 | 341 | 341 | 340 | 340 | 700 | 340 |
| 2008-06-26 | 350 | 350 | 350 | 350 | 600 | 350 |
| 2008-06-25 | 350 | 350 | 350 | 350 | 400 | 350 |
| 2008-06-24 | 360 | 360 | 350 | 350 | 2,900 | 350 |
| 2008-06-23 | 363 | 365 | 360 | 361 | 4,700 | 361 |
| 2008-06-20 | 371 | 371 | 363 | 363 | 1,000 | 363 |
| 2008-06-19 | 368 | 374 | 368 | 371 | 3,400 | 371 |
| 2008-06-18 | 381 | 381 | 371 | 378 | 3,100 | 378 |
| 2008-06-17 | 385 | 390 | 380 | 390 | 6,700 | 390 |
| 2008-06-16 | 382 | 385 | 382 | 382 | 6,600 | 382 |
| 2008-06-13 | 398 | 398 | 380 | 397 | 7,400 | 397 |
| 2008-06-12 | 413 | 415 | 408 | 413 | 10,900 | 413 |
| 2008-06-11 | 431 | 431 | 413 | 413 | 3,300 | 413 |
| 2008-06-10 | 430 | 435 | 430 | 434 | 14,600 | 434 |
| 2008-06-09 | 431 | 433 | 420 | 430 | 6,200 | 430 |
| 2008-06-06 | 417 | 434 | 417 | 433 | 3,500 | 433 |
| 2008-06-05 | 435 | 440 | 407 | 417 | 14,100 | 417 |
| 2008-06-04 | 425 | 440 | 423 | 425 | 40,700 | 425 |
| 2008-06-03 | 436 | 436 | 425 | 425 | 10,000 | 425 |
| 2008-06-02 | 443 | 445 | 437 | 437 | 500 | 437 |
| 2008-05-30 | 438 | 455 | 438 | 445 | 2,800 | 445 |
| 2008-05-29 | 439 | 439 | 434 | 436 | 1,800 | 436 |
| 2008-05-28 | 440 | 440 | 433 | 439 | 3,600 | 439 |
| 2008-05-26 | 440 | 442 | 433 | 433 | 2,200 | 433 |
| 2008-05-23 | 440 | 442 | 437 | 440 | 1,700 | 440 |
| 2008-05-22 | 440 | 445 | 437 | 437 | 2,400 | 437 |
| 2008-05-21 | 466 | 466 | 450 | 450 | 6,200 | 450 |
| 2008-05-20 | 465 | 465 | 465 | 465 | 1,600 | 465 |
| 2008-05-19 | 471 | 471 | 455 | 461 | 1,100 | 461 |
| 2008-05-16 | 450 | 470 | 449 | 461 | 42,300 | 461 |
| 2008-05-15 | 430 | 480 | 430 | 480 | 27,500 | 480 |
| 2008-05-14 | 421 | 427 | 420 | 423 | 5,800 | 423 |
| 2008-05-13 | 426 | 426 | 420 | 420 | 1,200 | 420 |
| 2008-05-12 | 426 | 426 | 415 | 424 | 32,000 | 424 |
| 2008-05-09 | 429 | 430 | 422 | 428 | 8,500 | 428 |
| 2008-05-08 | 417 | 429 | 417 | 425 | 11,300 | 425 |
| 2008-05-07 | 417 | 417 | 413 | 413 | 4,300 | 413 |
| 2008-05-02 | 422 | 422 | 415 | 416 | 600 | 416 |
| 2008-05-01 | 430 | 430 | 421 | 422 | 1,500 | 422 |
| 2008-04-30 | 424 | 429 | 424 | 429 | 7,300 | 429 |
| 2008-04-28 | 419 | 425 | 405 | 410 | 6,600 | 410 |
| 2008-04-25 | 415 | 424 | 415 | 419 | 5,200 | 419 |
| 2008-04-24 | 410 | 411 | 405 | 409 | 9,700 | 409 |
| 2008-04-23 | 433 | 435 | 420 | 420 | 13,900 | 420 |
| 2008-04-22 | 433 | 434 | 428 | 428 | 7,200 | 428 |
| 2008-04-21 | 435 | 435 | 430 | 432 | 4,800 | 432 |
| 2008-04-18 | 424 | 425 | 420 | 425 | 600 | 425 |
| 2008-04-17 | 428 | 428 | 415 | 416 | 3,200 | 416 |
| 2008-04-16 | 424 | 424 | 416 | 423 | 500 | 423 |
| 2008-04-15 | 415 | 424 | 414 | 414 | 700 | 414 |
| 2008-04-14 | 413 | 424 | 411 | 415 | 1,600 | 415 |
| 2008-04-11 | 418 | 435 | 407 | 418 | 18,900 | 418 |
| 2008-04-10 | 420 | 428 | 415 | 428 | 2,500 | 428 |
| 2008-04-09 | 420 | 425 | 399 | 420 | 20,400 | 420 |
| 2008-04-08 | 425 | 429 | 419 | 420 | 2,400 | 420 |
| 2008-04-07 | 414 | 420 | 412 | 419 | 12,700 | 419 |
| 2008-04-04 | 417 | 417 | 412 | 413 | 1,600 | 413 |
| 2008-04-03 | 420 | 420 | 415 | 417 | 3,200 | 417 |
| 2008-04-02 | 422 | 422 | 419 | 420 | 10,100 | 420 |
| 2008-04-01 | 420 | 430 | 420 | 422 | 2,300 | 422 |
| 2008-03-31 | 420 | 430 | 400 | 420 | 17,400 | 420 |
| 2008-03-28 | 433 | 439 | 420 | 425 | 18,100 | 425 |
| 2008-03-27 | 450 | 450 | 430 | 433 | 8,700 | 433 |
| 2008-03-26 | 448 | 449 | 448 | 449 | 1,800 | 449 |
| 2008-03-25 | 421 | 452 | 421 | 452 | 2,100 | 452 |
| 2008-03-24 | 447 | 450 | 442 | 450 | 1,600 | 450 |
| 2008-03-21 | 395 | 442 | 395 | 442 | 24,100 | 442 |
| 2008-03-19 | 422 | 438 | 422 | 433 | 3,300 | 433 |
| 2008-03-18 | 410 | 420 | 410 | 414 | 10,800 | 414 |
| 2008-03-17 | 415 | 415 | 410 | 412 | 3,000 | 412 |
| 2008-03-14 | 415 | 415 | 414 | 415 | 4,700 | 415 |
| 2008-03-13 | 415 | 420 | 415 | 415 | 4,000 | 415 |
| 2008-03-12 | 402 | 412 | 401 | 410 | 10,700 | 410 |
| 2008-03-11 | 400 | 401 | 396 | 401 | 6,000 | 401 |
| 2008-03-10 | 397 | 402 | 397 | 399 | 6,300 | 399 |
| 2008-03-07 | 404 | 406 | 399 | 402 | 1,700 | 402 |
| 2008-03-06 | 404 | 404 | 404 | 404 | 300 | 404 |
| 2008-03-05 | 401 | 401 | 398 | 399 | 8,700 | 399 |
| 2008-03-04 | 401 | 404 | 401 | 401 | 3,800 | 401 |
| 2008-03-03 | 401 | 404 | 401 | 402 | 13,700 | 402 |
| 2008-02-29 | 406 | 406 | 395 | 398 | 9,500 | 398 |
| 2008-02-28 | 390 | 398 | 385 | 398 | 11,700 | 398 |
| 2008-02-27 | 387 | 389 | 387 | 389 | 3,400 | 389 |
| 2008-02-26 | 385 | 393 | 385 | 385 | 3,500 | 385 |
| 2008-02-25 | 375 | 393 | 375 | 385 | 5,700 | 385 |
| 2008-02-22 | 371 | 375 | 371 | 375 | 700 | 375 |
| 2008-02-21 | 370 | 373 | 370 | 373 | 1,600 | 373 |
| 2008-02-20 | 372 | 372 | 370 | 370 | 13,800 | 370 |
| 2008-02-19 | 366 | 371 | 366 | 370 | 6,600 | 370 |
| 2008-02-18 | 365 | 369 | 363 | 365 | 16,800 | 365 |
| 2008-02-15 | 365 | 369 | 365 | 367 | 6,200 | 367 |
| 2008-02-14 | 360 | 380 | 360 | 361 | 34,900 | 361 |
| 2008-02-13 | 351 | 358 | 351 | 355 | 7,700 | 355 |
| 2008-02-12 | 373 | 373 | 354 | 354 | 4,800 | 354 |
| 2008-02-08 | 370 | 371 | 362 | 369 | 7,500 | 369 |
| 2008-02-07 | 382 | 387 | 371 | 371 | 10,800 | 371 |
| 2008-02-06 | 374 | 374 | 370 | 372 | 1,800 | 372 |
| 2008-02-05 | 381 | 381 | 366 | 379 | 3,900 | 379 |
| 2008-02-04 | 390 | 390 | 370 | 374 | 9,900 | 374 |
| 2008-02-01 | 380 | 391 | 380 | 390 | 13,900 | 390 |
| 2008-01-31 | 392 | 397 | 384 | 390 | 25,000 | 390 |
| 2008-01-30 | 357 | 392 | 355 | 392 | 186,500 | 392 |
| 2008-01-29 | 461 | 461 | 426 | 427 | 84,700 | 427 |
| 2008-01-28 | 477 | 480 | 475 | 477 | 1,900 | 477 |
| 2008-01-25 | 475 | 485 | 475 | 482 | 6,200 | 482 |
| 2008-01-24 | 465 | 475 | 465 | 471 | 2,900 | 471 |
| 2008-01-23 | 465 | 470 | 460 | 465 | 3,500 | 465 |
| 2008-01-22 | 485 | 490 | 470 | 472 | 14,700 | 472 |
| 2008-01-21 | 500 | 510 | 500 | 509 | 9,900 | 509 |
| 2008-01-18 | 483 | 510 | 483 | 510 | 9,700 | 510 |
| 2008-01-17 | 510 | 524 | 510 | 513 | 6,100 | 513 |
| 2008-01-16 | 540 | 545 | 525 | 545 | 17,500 | 545 |
| 2008-01-15 | 560 | 560 | 545 | 550 | 15,800 | 550 |
| 2008-01-11 | 560 | 563 | 554 | 560 | 14,000 | 560 |
| 2008-01-10 | 570 | 570 | 560 | 560 | 1,200 | 560 |
| 2008-01-09 | 569 | 569 | 560 | 560 | 3,000 | 560 |
| 2008-01-08 | 570 | 570 | 564 | 570 | 4,500 | 570 |
| 2008-01-07 | 560 | 564 | 560 | 564 | 5,200 | 564 |
| 2008-01-04 | 570 | 581 | 565 | 570 | 7,500 | 570 |
分割・併合履歴 ： [2004-04-26]1株→2株