8917 ファースト住建(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	847	869	840	869	26,600	869
2010-12-29	842	842	827	840	3,000	840
2010-12-28	839	842	830	842	20,200	842
2010-12-27	844	850	818	840	20,200	840
2010-12-24	835	845	835	845	25,800	845
2010-12-22	838	842	837	840	60,900	840
2010-12-21	839	839	830	838	9,900	838
2010-12-20	825	840	820	840	44,400	840
2010-12-17	818	829	818	825	19,200	825
2010-12-16	810	828	801	828	56,600	828
2010-12-15	830	830	800	815	82,900	815
2010-12-14	855	857	833	839	78,300	839
2010-12-13	857	857	839	840	37,400	840
2010-12-10	833	860	828	858	63,000	858
2010-12-09	834	835	825	833	63,300	833
2010-12-08	798	834	798	833	67,900	833
2010-12-07	796	805	790	796	16,700	796
2010-12-06	780	793	757	793	26,900	793
2010-12-03	788	788	775	780	29,100	780
2010-12-02	769	778	763	766	58,300	766
2010-12-01	748	755	745	755	39,000	755
2010-11-30	743	747	732	747	38,100	747
2010-11-29	722	725	720	725	6,300	725
2010-11-26	729	733	725	729	35,900	729
2010-11-25	717	720	710	719	45,500	719
2010-11-24	706	707	690	701	23,700	701
2010-11-22	709	709	704	705	31,000	705
2010-11-19	691	692	686	690	25,800	690
2010-11-18	674	684	674	681	22,100	681
2010-11-17	671	672	670	672	23,800	672
2010-11-16	665	666	661	665	21,000	665
2010-11-15	661	669	656	661	11,900	661
2010-11-12	666	666	656	661	22,100	661
2010-11-11	650	654	650	654	1,900	654
2010-11-10	647	650	647	650	2,000	650
2010-11-09	642	645	642	645	700	645
2010-11-08	643	645	643	645	1,800	645
2010-11-05	636	645	636	636	5,300	636
2010-11-04	650	650	641	645	3,500	645
2010-11-02	650	650	650	650	65,000	650
2010-11-01	630	635	603	629	11,000	629
2010-10-29	639	640	638	638	4,600	638
2010-10-28	642	642	630	636	8,800	636
2010-10-27	649	649	630	638	8,100	638
2010-10-26	666	669	663	664	10,500	664
2010-10-25	667	667	663	666	39,800	666
2010-10-22	658	658	650	653	14,900	653
2010-10-21	654	654	648	650	9,400	650
2010-10-20	659	659	641	658	4,200	658
2010-10-19	664	664	658	659	5,900	659
2010-10-18	660	662	659	660	6,500	660
2010-10-15	656	660	650	657	5,500	657
2010-10-14	657	659	654	656	4,200	656
2010-10-13	643	654	643	654	7,700	654
2010-10-12	645	647	641	643	23,500	643
2010-10-08	636	643	635	638	5,100	638
2010-10-07	637	639	635	638	23,500	638
2010-10-06	643	643	636	637	38,100	637
2010-10-05	636	636	633	635	8,300	635
2010-10-04	640	644	638	644	15,900	644
2010-10-01	640	640	633	633	5,300	633
2010-09-30	648	648	643	643	9,300	643
2010-09-29	645	645	641	645	1,700	645
2010-09-28	634	644	632	643	10,000	643
2010-09-27	626	628	620	623	10,000	623
2010-09-24	626	626	611	616	11,200	616
2010-09-22	625	632	623	632	2,900	632
2010-09-21	626	626	624	625	4,200	625
2010-09-17	628	630	621	625	8,600	625
2010-09-16	629	630	628	628	4,700	628
2010-09-15	620	630	617	629	2,400	629
2010-09-14	626	629	618	620	14,100	620
2010-09-13	615	619	614	616	12,600	616
2010-09-10	608	620	608	616	12,800	616
2010-09-09	608	612	608	612	3,700	612
2010-09-08	610	610	603	604	12,800	604
2010-09-07	611	620	607	616	13,100	616
2010-09-06	625	628	606	612	30,900	612
2010-09-03	629	631	622	624	8,000	624
2010-09-02	637	640	631	631	5,700	631
2010-09-01	642	642	621	635	3,000	635
2010-08-31	668	668	641	642	12,800	642
2010-08-30	665	669	660	668	3,800	668
2010-08-27	663	663	650	658	7,000	658
2010-08-26	665	665	662	664	1,800	664
2010-08-25	678	678	659	663	15,100	663
2010-08-24	680	680	678	678	800	678
2010-08-23	681	685	679	683	9,800	683
2010-08-20	680	685	671	683	6,700	683
2010-08-19	675	680	667	676	7,200	676
2010-08-18	660	667	660	665	7,300	665
2010-08-17	662	662	656	660	4,200	660
2010-08-16	646	660	646	660	14,000	660
2010-08-13	646	646	642	646	2,700	646
2010-08-12	668	668	631	666	7,800	666
2010-08-11	662	670	654	670	2,100	670
2010-08-10	680	681	671	672	1,000	672
2010-08-09	671	680	670	678	2,600	678
2010-08-06	675	678	671	671	7,500	671
2010-08-05	696	696	676	676	8,400	676
2010-08-04	695	698	695	698	26,400	698
2010-08-03	699	699	694	695	16,500	695
2010-08-02	675	685	675	685	6,100	685
2010-07-30	689	694	673	685	7,800	685
2010-07-29	683	683	682	682	1,500	682
2010-07-28	682	685	681	681	4,000	681
2010-07-27	681	685	681	682	1,800	682
2010-07-26	678	700	678	680	7,500	680
2010-07-23	686	686	671	671	6,700	671
2010-07-22	686	686	670	683	2,200	683
2010-07-21	681	686	681	685	7,900	685
2010-07-20	688	688	681	682	1,900	682
2010-07-16	690	690	686	688	4,100	688
2010-07-15	699	699	690	694	16,800	694
2010-07-14	699	700	689	690	29,100	690
2010-07-13	685	700	685	689	12,500	689
2010-07-12	690	690	685	685	10,500	685
2010-07-09	686	686	683	684	8,500	684
2010-07-08	698	700	672	686	35,300	686
2010-07-07	695	705	691	695	37,700	695
2010-07-06	688	700	688	695	8,800	695
2010-07-05	699	713	699	713	35,100	713
2010-07-02	685	695	677	695	5,500	695
2010-07-01	682	682	673	675	12,100	675
2010-06-30	672	680	671	679	12,600	679
2010-06-29	694	699	694	695	11,400	695
2010-06-28	693	698	693	695	5,400	695
2010-06-25	709	713	685	693	6,000	693
2010-06-24	720	720	706	709	2,900	709
2010-06-23	723	723	705	720	20,600	720
2010-06-22	713	729	713	725	58,500	725
2010-06-21	715	718	715	717	34,900	717
2010-06-18	711	718	711	715	11,600	715
2010-06-17	714	720	710	716	8,900	716
2010-06-16	720	720	711	714	76,600	714
2010-06-15	715	715	705	710	43,800	710
2010-06-14	690	723	690	715	41,600	715
2010-06-11	700	700	680	680	82,900	680
2010-06-10	702	709	650	697	46,000	697
2010-06-09	700	713	683	692	6,200	692
2010-06-08	713	715	700	700	3,500	700
2010-06-07	707	720	700	710	30,000	710
2010-06-04	720	728	707	717	36,400	717
2010-06-03	701	724	700	703	30,300	703
2010-06-02	682	695	670	685	4,300	685
2010-06-01	700	706	692	692	10,000	692
2010-05-31	660	680	660	679	13,400	679
2010-05-28	649	668	647	651	17,700	651
2010-05-27	605	630	605	630	2,500	630
2010-05-26	609	621	609	613	8,400	613
2010-05-25	660	660	617	619	12,000	619
2010-05-24	650	668	650	658	7,300	658
2010-05-21	623	655	623	639	21,200	639
2010-05-20	671	695	663	663	20,600	663
2010-05-19	662	670	633	670	46,000	670
2010-05-18	716	716	689	689	27,200	689
2010-05-17	735	735	723	730	50,100	730
2010-05-14	733	737	730	737	6,500	737
2010-05-13	708	730	708	722	27,300	722
2010-05-12	712	713	702	708	11,600	708
2010-05-11	735	739	712	726	18,600	726
2010-05-10	696	744	695	720	18,100	720
2010-05-07	711	717	700	710	22,200	710
2010-05-06	737	739	720	726	25,900	726
2010-04-30	743	751	739	750	11,000	750
2010-04-28	735	749	723	749	21,300	749
2010-04-27	750	755	739	750	19,100	750
2010-04-26	724	754	724	750	41,800	750
2010-04-23	715	734	714	730	15,000	730
2010-04-22	728	735	712	721	21,300	721
2010-04-21	705	736	697	736	47,400	736
2010-04-20	702	715	700	702	33,200	702
2010-04-19	676	722	676	722	139,100	722
2010-04-16	645	667	644	667	51,200	667
2010-04-15	642	645	637	645	17,400	645
2010-04-14	621	630	621	630	31,300	630
2010-04-13	620	624	615	620	8,400	620
2010-04-12	625	629	614	620	65,800	620
2010-04-09	629	634	623	629	23,600	629
2010-04-08	625	629	621	629	14,800	629
2010-04-07	609	623	609	623	23,000	623
2010-04-06	609	615	603	615	17,200	615
2010-04-05	603	603	597	600	18,000	600
2010-04-02	600	600	594	598	9,400	598
2010-04-01	587	600	587	590	17,600	590
2010-03-31	584	606	583	592	49,600	592
2010-03-30	582	585	578	580	25,300	580
2010-03-29	574	586	572	574	25,100	574
2010-03-26	565	575	563	566	22,400	566
2010-03-25	573	579	557	563	21,700	563
2010-03-24	577	580	574	576	15,100	576
2010-03-23	581	584	574	577	22,900	577
2010-03-19	580	585	576	577	19,300	577
2010-03-18	592	595	581	585	30,800	585
2010-03-17	580	582	570	582	32,900	582
2010-03-16	579	579	567	572	24,300	572
2010-03-15	570	580	570	574	33,500	574
2010-03-12	575	575	551	557	27,500	557
2010-03-11	542	558	539	544	69,900	544
2010-03-10	571	571	540	558	79,600	558
2010-03-09	580	580	574	574	39,900	574
2010-03-08	600	600	578	583	88,900	583
2010-03-05	588	598	588	594	26,600	594
2010-03-04	585	594	584	590	5,600	590
2010-03-03	586	598	586	591	5,500	591
2010-03-02	607	609	585	589	32,900	589
2010-03-01	605	612	596	607	10,200	607
2010-02-26	590	590	584	584	8,200	584
2010-02-25	590	594	586	586	5,200	586
2010-02-24	585	590	583	586	7,000	586
2010-02-23	583	584	580	584	9,300	584
2010-02-22	593	593	583	589	7,300	589
2010-02-19	596	603	594	595	15,000	595
2010-02-18	599	599	593	597	1,000	597
2010-02-17	583	598	583	590	3,600	590
2010-02-16	600	600	580	584	10,600	584
2010-02-15	601	601	590	601	7,800	601
2010-02-12	600	600	595	598	1,300	598
2010-02-10	613	613	595	596	3,700	596
2010-02-09	607	608	603	603	4,900	603
2010-02-08	604	618	604	609	3,100	609
2010-02-05	584	620	584	620	28,800	620
2010-02-04	590	595	588	594	26,800	594
2010-02-03	599	599	589	594	1,600	594
2010-02-02	592	599	588	598	2,900	598
2010-02-01	595	604	586	587	6,500	587
2010-01-29	600	607	595	600	7,300	600
2010-01-28	604	604	600	600	4,400	600
2010-01-27	597	602	594	598	12,100	598
2010-01-26	607	607	597	597	8,800	597
2010-01-25	595	603	595	597	11,200	597
2010-01-22	599	610	598	598	7,500	598
2010-01-21	598	604	595	599	16,300	599
2010-01-20	614	615	601	603	18,000	603
2010-01-19	613	613	607	610	23,800	610
2010-01-18	614	620	610	617	14,100	617
2010-01-15	638	638	610	622	42,800	622
2010-01-14	629	632	618	625	10,200	625
2010-01-13	630	635	625	629	3,600	629
2010-01-12	636	636	625	629	7,900	629
2010-01-08	622	628	617	628	12,100	628
2010-01-07	625	645	618	623	17,700	623
2010-01-06	639	639	628	635	9,800	635
2010-01-05	648	648	619	624	6,600	624
2010-01-04	639	644	633	638	3,900	638

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