8917 ファースト住建(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	621	647	620	638	18,200	638
2009-12-29	630	635	616	620	20,800	620
2009-12-28	641	641	616	627	22,400	627
2009-12-25	650	650	631	631	14,700	631
2009-12-24	655	660	648	658	77,100	658
2009-12-22	694	696	665	665	89,100	665
2009-12-21	670	689	666	670	138,500	670
2009-12-18	655	666	647	664	18,600	664
2009-12-17	655	668	625	665	115,400	665
2009-12-16	675	680	641	655	99,700	655
2009-12-15	710	710	669	680	131,100	680
2009-12-14	646	656	637	645	153,600	645
2009-12-11	606	623	595	606	47,600	606
2009-12-10	584	610	583	600	9,700	600
2009-12-09	595	600	594	594	10,800	594
2009-12-08	614	614	600	605	32,400	605
2009-12-07	640	651	614	614	101,800	614
2009-12-04	645	664	639	640	83,700	640
2009-12-03	636	644	630	640	27,800	640
2009-12-02	613	635	612	626	44,000	626
2009-12-01	603	609	595	606	59,000	606
2009-11-30	591	619	590	619	122,300	619
2009-11-27	600	610	590	595	4,700	595
2009-11-26	570	600	570	600	2,300	600
2009-11-25	598	598	570	570	3,500	570
2009-11-24	605	615	580	599	7,300	599
2009-11-20	589	633	589	625	3,000	625
2009-11-19	595	595	565	595	8,800	595
2009-11-18	620	620	560	575	109,100	575
2009-11-17	630	666	621	638	9,300	638
2009-11-16	670	680	643	643	8,700	643
2009-11-13	680	690	652	678	6,000	678
2009-11-12	681	712	680	690	48,800	690
2009-11-11	686	705	682	690	56,000	690
2009-11-10	689	706	681	706	4,300	706
2009-11-09	719	719	698	708	6,000	708
2009-11-06	733	733	700	708	10,300	708
2009-11-05	730	730	714	723	11,000	723
2009-11-04	720	730	720	727	23,400	727
2009-11-02	720	743	711	734	14,600	734
2009-10-30	724	745	716	744	60,400	744
2009-10-29	666	727	666	710	26,800	710
2009-10-28	683	689	680	689	13,200	689
2009-10-27	717	725	692	720	131,100	720
2009-10-26	723	733	701	730	67,700	730
2009-10-23	680	720	675	720	109,100	720
2009-10-22	680	710	666	679	56,300	679
2009-10-21	682	708	681	708	34,800	708
2009-10-20	680	696	655	684	12,500	684
2009-10-19	688	695	678	690	16,500	690
2009-10-16	689	690	670	684	17,100	684
2009-10-15	690	697	651	680	64,000	680
2009-10-14	645	690	645	680	82,800	680
2009-10-13	627	636	610	635	36,100	635
2009-10-09	611	626	611	617	2,900	617
2009-10-08	630	630	621	621	19,700	621
2009-10-07	618	645	618	638	3,900	638
2009-10-06	608	644	604	618	31,700	618
2009-10-05	629	649	603	648	20,400	648
2009-10-02	580	605	580	596	39,000	596
2009-10-01	640	644	610	630	14,900	630
2009-09-30	650	650	640	644	20,200	644
2009-09-29	646	660	641	641	27,000	641
2009-09-28	642	652	639	639	31,900	639
2009-09-25	630	660	630	653	11,500	653
2009-09-24	629	640	629	631	30,300	631
2009-09-18	631	631	610	617	17,000	617
2009-09-17	640	650	631	640	70,500	640
2009-09-16	645	655	637	640	77,500	640
2009-09-15	650	670	636	655	43,600	655
2009-09-14	672	673	639	650	30,500	650
2009-09-11	701	701	656	669	194,900	669
2009-09-10	663	725	663	701	154,800	701
2009-09-09	667	679	640	655	57,700	655
2009-09-08	689	760	651	678	172,400	678
2009-09-07	679	679	679	679	7,800	679
2009-09-04	556	580	556	579	12,000	579
2009-09-03	550	594	545	563	14,900	563
2009-09-02	516	536	516	530	42,200	530
2009-09-01	560	565	550	560	12,700	560
2009-08-31	584	584	552	560	33,600	560
2009-08-28	577	594	571	586	9,300	586
2009-08-27	585	596	580	587	17,400	587
2009-08-26	577	595	560	575	30,200	575
2009-08-25	600	600	558	585	20,000	585
2009-08-24	580	596	575	590	9,000	590
2009-08-21	575	584	575	580	16,100	580
2009-08-20	560	587	553	575	45,200	575
2009-08-19	606	626	567	590	13,300	590
2009-08-18	644	645	622	626	14,900	626
2009-08-17	632	650	632	634	12,600	634
2009-08-14	652	653	620	650	13,000	650
2009-08-13	631	666	631	652	21,700	652
2009-08-12	608	660	608	643	24,200	643
2009-08-11	582	629	582	618	15,700	618
2009-08-10	605	608	561	607	15,900	607
2009-08-07	615	620	601	605	13,100	605
2009-08-06	560	619	555	619	33,700	619
2009-08-05	533	584	533	560	52,100	560
2009-08-04	550	550	530	533	13,100	533
2009-08-03	508	578	500	565	28,100	565
2009-07-31	451	518	451	518	18,400	518
2009-07-30	452	458	449	450	5,400	450
2009-07-29	452	459	451	451	1,000	451
2009-07-28	451	460	451	460	4,300	460
2009-07-27	451	460	451	460	4,400	460
2009-07-24	465	470	455	455	13,000	455
2009-07-23	485	485	465	465	6,100	465
2009-07-22	508	508	475	488	5,300	488
2009-07-21	490	510	490	510	9,400	510
2009-07-17	509	535	509	510	31,100	510
2009-07-16	520	520	485	500	5,300	500
2009-07-15	483	490	480	485	4,800	485
2009-07-14	485	485	477	480	1,900	480
2009-07-13	460	480	450	480	41,100	480
2009-07-10	465	470	453	470	2,900	470
2009-07-09	459	460	450	460	4,500	460
2009-07-08	455	470	440	470	19,000	470
2009-07-07	527	550	500	500	14,900	500
2009-07-06	495	515	490	515	10,300	515
2009-07-03	492	495	492	495	1,200	495
2009-07-02	475	520	470	492	47,200	492
2009-07-01	471	496	471	485	19,600	485
2009-06-30	458	498	455	495	36,200	495
2009-06-29	388	460	388	453	50,700	453
2009-06-26	389	398	380	390	23,900	390
2009-06-25	377	377	360	364	9,600	364
2009-06-24	401	410	360	392	17,100	392
2009-06-23	430	430	397	411	31,400	411
2009-06-22	425	455	425	455	105,500	455
2009-06-19	340	386	340	375	40,100	375
2009-06-18	327	334	322	331	21,200	331
2009-06-17	330	335	312	322	10,400	322
2009-06-16	329	345	329	335	27,700	335
2009-06-15	318	324	308	324	7,500	324
2009-06-12	305	330	305	325	61,400	325
2009-06-11	305	312	300	300	17,700	300
2009-06-10	305	305	301	305	2,300	305
2009-06-09	288	350	281	300	54,300	300
2009-06-08	299	300	293	293	25,300	293
2009-06-05	300	300	296	296	12,100	296
2009-06-04	299	299	293	297	1,600	297
2009-06-03	300	300	291	299	6,600	299
2009-06-02	300	300	299	300	1,000	300
2009-06-01	264	305	264	300	47,400	300
2009-05-29	290	290	287	289	1,300	289
2009-05-28	280	280	272	272	2,000	272
2009-05-27	245	285	245	270	15,700	270
2009-05-26	220	240	220	240	7,300	240
2009-05-25	220	227	217	225	3,900	225
2009-05-22	220	240	220	235	31,500	235
2009-05-21	235	235	215	232	9,800	232
2009-05-20	219	245	215	239	35,600	239
2009-05-19	200	219	200	219	20,700	219
2009-05-18	199	199	195	195	2,800	195
2009-05-15	179	189	176	189	3,300	189
2009-05-14	180	180	175	179	2,100	179
2009-05-13	177	180	177	177	3,000	177
2009-05-12	180	188	180	180	1,800	180
2009-05-11	180	180	175	180	2,100	180
2009-05-08	180	181	180	180	1,200	180
2009-05-07	181	185	172	178	2,900	178
2009-05-01	177	178	175	178	800	178
2009-04-30	180	182	175	175	2,800	175
2009-04-28	175	175	173	173	300	173
2009-04-27	175	175	175	175	200	175
2009-04-24	170	180	145	180	8,000	180
2009-04-23	182	183	178	178	1,400	178
2009-04-22	183	184	179	184	2,300	184
2009-04-21	184	184	183	183	200	183
2009-04-20	189	189	182	182	2,400	182
2009-04-17	189	189	189	189	800	189
2009-04-16	184	189	184	184	800	184
2009-04-15	194	194	182	194	3,300	194
2009-04-14	210	210	188	194	4,100	194
2009-04-13	180	210	180	210	5,800	210
2009-04-10	170	185	170	178	5,200	178
2009-04-09	156	165	156	165	2,300	165
2009-04-08	154	160	150	160	4,800	160
2009-04-07	155	155	155	155	1,900	155
2009-04-06	152	157	152	154	8,400	154
2009-04-03	159	159	147	147	11,500	147
2009-04-01	165	168	165	167	400	167
2009-03-31	158	158	151	151	2,100	151
2009-03-30	167	169	159	166	3,200	166
2009-03-27	155	160	155	159	6,100	159
2009-03-26	155	155	146	155	1,300	155
2009-03-25	154	154	154	154	500	154
2009-03-24	143	150	142	150	5,500	150
2009-03-23	142	143	141	141	10,200	141
2009-03-19	144	145	143	143	3,900	143
2009-03-18	150	150	150	150	1,500	150
2009-03-17	135	148	135	148	2,400	148
2009-03-16	135	135	135	135	1,300	135
2009-03-12	136	136	136	136	10,100	136
2009-03-11	136	136	136	136	200	136
2009-03-10	134	135	130	135	10,300	135
2009-03-09	137	142	137	142	800	142
2009-03-06	136	137	136	137	400	137
2009-03-05	136	136	135	136	2,400	136
2009-03-04	136	137	135	136	14,100	136
2009-03-03	136	155	136	140	1,100	140
2009-03-02	134	144	134	136	11,100	136
2009-02-27	155	155	154	154	3,600	154
2009-02-26	142	142	142	142	200	142
2009-02-25	142	144	142	143	1,800	143
2009-02-24	146	146	142	142	9,100	142
2009-02-23	141	150	141	147	7,200	147
2009-02-20	151	151	150	151	800	151
2009-02-19	150	151	150	151	1,200	151
2009-02-18	151	151	151	151	100	151
2009-02-17	160	160	150	150	5,600	150
2009-02-16	151	151	150	151	1,700	151
2009-02-13	151	151	151	151	400	151
2009-02-12	151	151	150	150	1,000	150
2009-02-10	151	152	151	152	300	152
2009-02-09	158	158	150	150	900	150
2009-02-06	150	151	150	150	3,000	150
2009-02-05	152	152	150	151	1,900	151
2009-02-04	151	151	151	151	100	151
2009-02-03	151	152	151	152	500	152
2009-02-02	153	153	150	150	2,700	150
2009-01-30	155	156	155	156	5,700	156
2009-01-29	142	150	142	150	10,100	150
2009-01-28	140	150	140	150	2,600	150
2009-01-27	141	143	140	141	1,600	141
2009-01-26	141	143	140	140	2,600	140
2009-01-23	140	149	140	149	1,200	149
2009-01-22	140	143	139	141	8,100	141
2009-01-21	146	146	143	143	1,200	143
2009-01-20	141	145	141	145	1,500	145
2009-01-19	147	147	138	139	8,700	139
2009-01-16	138	145	138	145	3,500	145
2009-01-15	140	140	140	140	1,100	140
2009-01-14	144	144	142	142	1,600	142
2009-01-13	152	152	144	144	700	144
2009-01-06	149	152	149	152	1,500	152
2009-01-05	152	152	137	137	2,100	137

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