8917 ファースト住建(株) の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 945 | 954 | 918 | 953 | 26,100 | 953 |
2012-12-27 | 981 | 981 | 929 | 935 | 67,800 | 935 |
2012-12-26 | 906 | 988 | 906 | 981 | 135,500 | 981 |
2012-12-25 | 885 | 897 | 876 | 895 | 13,400 | 895 |
2012-12-21 | 889 | 892 | 875 | 883 | 16,900 | 883 |
2012-12-20 | 898 | 898 | 880 | 889 | 14,600 | 889 |
2012-12-19 | 905 | 910 | 882 | 898 | 39,200 | 898 |
2012-12-18 | 893 | 902 | 891 | 902 | 14,700 | 902 |
2012-12-17 | 900 | 910 | 885 | 886 | 87,000 | 886 |
2012-12-14 | 871 | 883 | 863 | 883 | 16,100 | 883 |
2012-12-13 | 877 | 877 | 860 | 867 | 9,500 | 867 |
2012-12-12 | 873 | 877 | 865 | 870 | 17,400 | 870 |
2012-12-11 | 868 | 870 | 861 | 870 | 14,700 | 870 |
2012-12-10 | 848 | 859 | 848 | 858 | 11,700 | 858 |
2012-12-07 | 845 | 845 | 839 | 844 | 8,000 | 844 |
2012-12-06 | 816 | 840 | 816 | 840 | 7,500 | 840 |
2012-12-05 | 817 | 825 | 806 | 815 | 24,100 | 815 |
2012-12-04 | 816 | 817 | 813 | 817 | 5,000 | 817 |
2012-12-03 | 815 | 820 | 815 | 816 | 6,400 | 816 |
2012-11-30 | 820 | 821 | 810 | 815 | 26,400 | 815 |
2012-11-29 | 801 | 820 | 801 | 820 | 17,600 | 820 |
2012-11-28 | 811 | 816 | 801 | 816 | 26,100 | 816 |
2012-11-27 | 800 | 814 | 800 | 809 | 10,200 | 809 |
2012-11-26 | 823 | 823 | 804 | 809 | 19,500 | 809 |
2012-11-22 | 821 | 821 | 818 | 821 | 5,000 | 821 |
2012-11-21 | 820 | 822 | 817 | 820 | 11,400 | 820 |
2012-11-20 | 816 | 819 | 812 | 813 | 15,700 | 813 |
2012-11-19 | 786 | 808 | 780 | 806 | 33,400 | 806 |
2012-11-16 | 780 | 786 | 775 | 777 | 18,600 | 777 |
2012-11-15 | 766 | 773 | 764 | 773 | 15,600 | 773 |
2012-11-14 | 763 | 769 | 760 | 767 | 13,700 | 767 |
2012-11-13 | 774 | 774 | 762 | 763 | 10,800 | 763 |
2012-11-12 | 785 | 785 | 760 | 768 | 15,100 | 768 |
2012-11-09 | 812 | 812 | 785 | 787 | 10,800 | 787 |
2012-11-08 | 835 | 835 | 817 | 817 | 18,200 | 817 |
2012-11-07 | 841 | 841 | 832 | 834 | 10,200 | 834 |
2012-11-06 | 842 | 842 | 837 | 838 | 8,200 | 838 |
2012-11-05 | 841 | 842 | 834 | 842 | 11,000 | 842 |
2012-11-02 | 839 | 842 | 834 | 834 | 9,500 | 834 |
2012-11-01 | 831 | 838 | 829 | 838 | 8,600 | 838 |
2012-10-31 | 831 | 838 | 823 | 838 | 18,000 | 838 |
2012-10-30 | 828 | 832 | 820 | 820 | 24,400 | 820 |
2012-10-29 | 808 | 828 | 803 | 826 | 39,500 | 826 |
2012-10-26 | 862 | 862 | 854 | 858 | 30,500 | 858 |
2012-10-25 | 875 | 875 | 857 | 861 | 24,600 | 861 |
2012-10-24 | 875 | 890 | 866 | 876 | 40,400 | 876 |
2012-10-23 | 873 | 888 | 866 | 887 | 23,800 | 887 |
2012-10-22 | 870 | 873 | 857 | 867 | 20,000 | 867 |
2012-10-19 | 865 | 877 | 865 | 877 | 24,000 | 877 |
2012-10-18 | 849 | 866 | 847 | 864 | 33,600 | 864 |
2012-10-17 | 845 | 849 | 839 | 842 | 19,700 | 842 |
2012-10-16 | 833 | 839 | 823 | 839 | 13,800 | 839 |
2012-10-15 | 843 | 844 | 822 | 833 | 25,200 | 833 |
2012-10-12 | 860 | 860 | 845 | 854 | 24,200 | 854 |
2012-10-11 | 881 | 881 | 857 | 866 | 24,600 | 866 |
2012-10-10 | 899 | 899 | 875 | 881 | 21,700 | 881 |
2012-10-09 | 892 | 899 | 888 | 896 | 36,700 | 896 |
2012-10-05 | 895 | 909 | 876 | 886 | 115,400 | 886 |
2012-10-04 | 848 | 857 | 847 | 857 | 17,600 | 857 |
2012-10-03 | 855 | 859 | 847 | 858 | 35,000 | 858 |
2012-10-02 | 841 | 852 | 841 | 852 | 25,800 | 852 |
2012-10-01 | 840 | 840 | 835 | 839 | 15,900 | 839 |
2012-09-28 | 834 | 837 | 828 | 834 | 11,100 | 834 |
2012-09-27 | 823 | 834 | 823 | 829 | 21,200 | 829 |
2012-09-26 | 817 | 821 | 815 | 819 | 12,800 | 819 |
2012-09-25 | 823 | 823 | 817 | 817 | 84,500 | 817 |
2012-09-24 | 810 | 816 | 810 | 814 | 5,300 | 814 |
2012-09-21 | 810 | 810 | 802 | 808 | 7,000 | 808 |
2012-09-20 | 817 | 820 | 808 | 810 | 8,800 | 810 |
2012-09-19 | 811 | 823 | 807 | 817 | 15,500 | 817 |
2012-09-18 | 822 | 823 | 808 | 809 | 27,600 | 809 |
2012-09-14 | 801 | 810 | 795 | 810 | 22,700 | 810 |
2012-09-13 | 788 | 806 | 787 | 802 | 27,200 | 802 |
2012-09-12 | 775 | 786 | 770 | 786 | 10,000 | 786 |
2012-09-11 | 780 | 780 | 770 | 775 | 14,400 | 775 |
2012-09-10 | 774 | 775 | 770 | 770 | 6,800 | 770 |
2012-09-07 | 770 | 774 | 768 | 774 | 11,600 | 774 |
2012-09-06 | 770 | 775 | 767 | 768 | 9,000 | 768 |
2012-09-05 | 782 | 782 | 766 | 768 | 54,600 | 768 |
2012-09-04 | 766 | 780 | 766 | 769 | 8,200 | 769 |
2012-09-03 | 764 | 778 | 762 | 765 | 6,400 | 765 |
2012-08-31 | 770 | 770 | 756 | 757 | 28,100 | 757 |
2012-08-30 | 782 | 783 | 770 | 770 | 9,500 | 770 |
2012-08-29 | 783 | 792 | 775 | 781 | 11,900 | 781 |
2012-08-28 | 799 | 805 | 781 | 793 | 28,900 | 793 |
2012-08-27 | 770 | 797 | 767 | 797 | 32,100 | 797 |
2012-08-24 | 739 | 764 | 735 | 759 | 17,300 | 759 |
2012-08-23 | 729 | 738 | 729 | 735 | 5,800 | 735 |
2012-08-22 | 737 | 738 | 733 | 733 | 4,500 | 733 |
2012-08-21 | 732 | 738 | 732 | 738 | 4,900 | 738 |
2012-08-20 | 721 | 729 | 721 | 728 | 7,500 | 728 |
2012-08-17 | 721 | 722 | 717 | 720 | 5,000 | 720 |
2012-08-16 | 715 | 721 | 715 | 718 | 4,100 | 718 |
2012-08-15 | 719 | 721 | 715 | 715 | 6,100 | 715 |
2012-08-14 | 722 | 722 | 712 | 716 | 5,800 | 716 |
2012-08-13 | 711 | 720 | 711 | 720 | 5,400 | 720 |
2012-08-10 | 707 | 713 | 707 | 711 | 4,900 | 711 |
2012-08-09 | 709 | 709 | 702 | 707 | 4,100 | 707 |
2012-08-08 | 700 | 707 | 700 | 707 | 3,500 | 707 |
2012-08-07 | 694 | 698 | 692 | 698 | 3,300 | 698 |
2012-08-06 | 692 | 695 | 692 | 694 | 2,700 | 694 |
2012-08-03 | 688 | 688 | 683 | 686 | 3,400 | 686 |
2012-08-02 | 690 | 690 | 688 | 688 | 5,400 | 688 |
2012-08-01 | 695 | 698 | 689 | 692 | 2,200 | 692 |
2012-07-31 | 695 | 695 | 690 | 694 | 3,900 | 694 |
2012-07-30 | 704 | 705 | 694 | 696 | 10,400 | 696 |
2012-07-27 | 699 | 699 | 692 | 693 | 3,400 | 693 |
2012-07-26 | 690 | 690 | 681 | 688 | 4,500 | 688 |
2012-07-25 | 691 | 703 | 683 | 688 | 8,500 | 688 |
2012-07-24 | 715 | 715 | 690 | 700 | 6,300 | 700 |
2012-07-23 | 721 | 734 | 703 | 718 | 8,800 | 718 |
2012-07-20 | 724 | 725 | 720 | 720 | 2,900 | 720 |
2012-07-19 | 721 | 726 | 721 | 721 | 5,100 | 721 |
2012-07-18 | 722 | 726 | 719 | 719 | 11,100 | 719 |
2012-07-17 | 709 | 729 | 708 | 721 | 13,700 | 721 |
2012-07-13 | 707 | 718 | 707 | 716 | 4,400 | 716 |
2012-07-12 | 720 | 720 | 707 | 707 | 5,500 | 707 |
2012-07-11 | 720 | 725 | 717 | 722 | 1,300 | 722 |
2012-07-10 | 719 | 727 | 719 | 720 | 5,400 | 720 |
2012-07-09 | 730 | 730 | 721 | 729 | 3,900 | 729 |
2012-07-06 | 720 | 734 | 720 | 733 | 13,600 | 733 |
2012-07-05 | 720 | 728 | 718 | 728 | 15,500 | 728 |
2012-07-04 | 735 | 738 | 722 | 727 | 14,300 | 727 |
2012-07-03 | 737 | 739 | 732 | 733 | 9,500 | 733 |
2012-07-02 | 743 | 749 | 735 | 738 | 27,000 | 738 |
2012-06-29 | 715 | 728 | 703 | 728 | 13,100 | 728 |
2012-06-28 | 691 | 712 | 691 | 712 | 11,700 | 712 |
2012-06-27 | 680 | 691 | 675 | 691 | 8,000 | 691 |
2012-06-26 | 680 | 682 | 677 | 678 | 4,300 | 678 |
2012-06-25 | 701 | 701 | 678 | 692 | 12,000 | 692 |
2012-06-22 | 689 | 692 | 680 | 692 | 8,100 | 692 |
2012-06-21 | 700 | 700 | 688 | 699 | 8,800 | 699 |
2012-06-20 | 690 | 700 | 688 | 700 | 7,400 | 700 |
2012-06-19 | 682 | 690 | 667 | 690 | 17,000 | 690 |
2012-06-18 | 667 | 690 | 667 | 690 | 11,700 | 690 |
2012-06-15 | 670 | 671 | 662 | 663 | 9,000 | 663 |
2012-06-14 | 655 | 666 | 655 | 662 | 4,800 | 662 |
2012-06-13 | 646 | 663 | 646 | 655 | 5,800 | 655 |
2012-06-12 | 655 | 655 | 641 | 651 | 11,600 | 651 |
2012-06-11 | 643 | 658 | 640 | 651 | 6,000 | 651 |
2012-06-08 | 647 | 650 | 635 | 635 | 11,600 | 635 |
2012-06-07 | 642 | 644 | 636 | 637 | 7,100 | 637 |
2012-06-06 | 623 | 631 | 621 | 626 | 6,400 | 626 |
2012-06-05 | 613 | 623 | 612 | 620 | 17,600 | 620 |
2012-06-04 | 614 | 615 | 600 | 604 | 64,500 | 604 |
2012-06-01 | 620 | 620 | 614 | 616 | 12,600 | 616 |
2012-05-31 | 621 | 622 | 617 | 620 | 5,900 | 620 |
2012-05-30 | 631 | 631 | 628 | 629 | 8,200 | 629 |
2012-05-29 | 620 | 623 | 616 | 623 | 3,500 | 623 |
2012-05-28 | 632 | 632 | 616 | 619 | 24,700 | 619 |
2012-05-25 | 621 | 635 | 621 | 624 | 9,000 | 624 |
2012-05-24 | 621 | 625 | 615 | 621 | 5,600 | 621 |
2012-05-23 | 635 | 636 | 621 | 621 | 5,600 | 621 |
2012-05-22 | 633 | 636 | 627 | 631 | 2,700 | 631 |
2012-05-21 | 615 | 623 | 615 | 620 | 5,500 | 620 |
2012-05-18 | 626 | 626 | 611 | 618 | 8,300 | 618 |
2012-05-17 | 629 | 630 | 614 | 630 | 10,800 | 630 |
2012-05-16 | 629 | 629 | 616 | 625 | 5,100 | 625 |
2012-05-15 | 611 | 615 | 593 | 615 | 30,400 | 615 |
2012-05-14 | 659 | 663 | 626 | 632 | 16,400 | 632 |
2012-05-11 | 683 | 683 | 651 | 656 | 23,200 | 656 |
2012-05-10 | 690 | 690 | 682 | 683 | 7,700 | 683 |
2012-05-09 | 708 | 708 | 680 | 689 | 13,600 | 689 |
2012-05-08 | 715 | 715 | 705 | 708 | 3,300 | 708 |
2012-05-07 | 724 | 724 | 695 | 700 | 28,900 | 700 |
2012-05-02 | 713 | 732 | 713 | 732 | 13,900 | 732 |
2012-05-01 | 734 | 734 | 706 | 712 | 14,800 | 712 |
2012-04-27 | 745 | 745 | 733 | 733 | 11,000 | 733 |
2012-04-26 | 763 | 763 | 740 | 740 | 24,100 | 740 |
2012-04-25 | 761 | 768 | 760 | 763 | 46,900 | 763 |
2012-04-24 | 796 | 796 | 762 | 791 | 37,000 | 791 |
2012-04-23 | 805 | 806 | 789 | 790 | 26,600 | 790 |
2012-04-20 | 805 | 808 | 799 | 801 | 19,600 | 801 |
2012-04-19 | 815 | 815 | 803 | 810 | 17,000 | 810 |
2012-04-18 | 817 | 818 | 814 | 815 | 14,500 | 815 |
2012-04-17 | 825 | 825 | 813 | 813 | 16,600 | 813 |
2012-04-16 | 820 | 821 | 812 | 817 | 10,800 | 817 |
2012-04-13 | 807 | 820 | 805 | 820 | 24,200 | 820 |
2012-04-12 | 796 | 800 | 787 | 800 | 14,800 | 800 |
2012-04-11 | 800 | 800 | 788 | 793 | 29,000 | 793 |
2012-04-10 | 811 | 813 | 801 | 801 | 19,900 | 801 |
2012-04-09 | 800 | 827 | 799 | 808 | 23,900 | 808 |
2012-04-06 | 799 | 814 | 792 | 811 | 22,300 | 811 |
2012-04-05 | 800 | 803 | 787 | 797 | 56,600 | 797 |
2012-04-04 | 840 | 849 | 813 | 817 | 41,800 | 817 |
2012-04-03 | 850 | 855 | 830 | 839 | 31,900 | 839 |
2012-04-02 | 835 | 865 | 830 | 857 | 49,900 | 857 |
2012-03-30 | 800 | 828 | 800 | 828 | 37,000 | 828 |
2012-03-29 | 780 | 799 | 780 | 795 | 29,700 | 795 |
2012-03-28 | 777 | 786 | 775 | 781 | 34,600 | 781 |
2012-03-27 | 750 | 770 | 748 | 770 | 171,000 | 770 |
2012-03-26 | 778 | 779 | 769 | 771 | 36,300 | 771 |
2012-03-23 | 771 | 775 | 765 | 767 | 11,700 | 767 |
2012-03-22 | 769 | 781 | 768 | 771 | 22,000 | 771 |
2012-03-21 | 792 | 792 | 767 | 768 | 25,400 | 768 |
2012-03-19 | 793 | 793 | 782 | 787 | 20,800 | 787 |
2012-03-16 | 788 | 793 | 783 | 785 | 14,800 | 785 |
2012-03-15 | 812 | 812 | 780 | 787 | 24,300 | 787 |
2012-03-14 | 795 | 816 | 794 | 806 | 24,600 | 806 |
2012-03-13 | 784 | 804 | 769 | 789 | 27,300 | 789 |
2012-03-12 | 789 | 791 | 776 | 779 | 30,100 | 779 |
2012-03-09 | 752 | 776 | 752 | 770 | 27,900 | 770 |
2012-03-08 | 737 | 752 | 737 | 750 | 11,700 | 750 |
2012-03-07 | 736 | 742 | 729 | 739 | 13,000 | 739 |
2012-03-06 | 738 | 743 | 732 | 741 | 12,200 | 741 |
2012-03-05 | 735 | 738 | 728 | 738 | 15,500 | 738 |
2012-03-02 | 716 | 729 | 716 | 729 | 6,400 | 729 |
2012-03-01 | 717 | 726 | 715 | 715 | 5,300 | 715 |
2012-02-29 | 730 | 731 | 708 | 710 | 24,000 | 710 |
2012-02-28 | 735 | 737 | 718 | 727 | 26,300 | 727 |
2012-02-27 | 740 | 748 | 735 | 736 | 17,600 | 736 |
2012-02-24 | 725 | 734 | 724 | 730 | 9,800 | 730 |
2012-02-23 | 710 | 721 | 710 | 719 | 4,600 | 719 |
2012-02-22 | 708 | 708 | 700 | 706 | 8,800 | 706 |
2012-02-21 | 705 | 708 | 693 | 705 | 7,100 | 705 |
2012-02-20 | 740 | 741 | 700 | 705 | 11,700 | 705 |
2012-02-17 | 735 | 735 | 726 | 734 | 4,800 | 734 |
2012-02-16 | 714 | 733 | 714 | 725 | 6,500 | 725 |
2012-02-15 | 730 | 731 | 711 | 719 | 14,200 | 719 |
2012-02-14 | 699 | 726 | 699 | 725 | 19,000 | 725 |
2012-02-13 | 690 | 698 | 690 | 698 | 4,800 | 698 |
2012-02-10 | 686 | 690 | 685 | 690 | 8,900 | 690 |
2012-02-09 | 677 | 690 | 677 | 685 | 8,300 | 685 |
2012-02-08 | 665 | 677 | 664 | 677 | 4,300 | 677 |
2012-02-07 | 660 | 663 | 658 | 662 | 8,600 | 662 |
2012-02-06 | 675 | 679 | 660 | 661 | 13,900 | 661 |
2012-02-03 | 686 | 689 | 681 | 681 | 4,400 | 681 |
2012-02-02 | 689 | 691 | 685 | 685 | 5,300 | 685 |
2012-02-01 | 688 | 689 | 681 | 683 | 5,100 | 683 |
2012-01-31 | 691 | 693 | 664 | 679 | 16,600 | 679 |
2012-01-30 | 709 | 709 | 694 | 699 | 6,200 | 699 |
2012-01-27 | 706 | 710 | 696 | 700 | 5,800 | 700 |
2012-01-26 | 735 | 736 | 682 | 694 | 32,800 | 694 |
2012-01-25 | 744 | 747 | 736 | 740 | 5,400 | 740 |
2012-01-24 | 752 | 752 | 731 | 752 | 27,300 | 752 |
2012-01-23 | 749 | 750 | 702 | 750 | 38,400 | 750 |
2012-01-20 | 750 | 755 | 742 | 749 | 12,000 | 749 |
2012-01-19 | 734 | 762 | 732 | 744 | 60,100 | 744 |
2012-01-18 | 731 | 732 | 727 | 730 | 26,400 | 730 |
2012-01-17 | 731 | 733 | 725 | 731 | 37,600 | 731 |
2012-01-16 | 705 | 729 | 697 | 725 | 48,300 | 725 |
2012-01-13 | 672 | 701 | 663 | 697 | 47,900 | 697 |
2012-01-12 | 675 | 678 | 656 | 675 | 33,800 | 675 |
2012-01-11 | 649 | 674 | 649 | 674 | 37,100 | 674 |
2012-01-10 | 633 | 646 | 629 | 641 | 21,500 | 641 |
2012-01-06 | 637 | 637 | 612 | 635 | 32,200 | 635 |
2012-01-05 | 612 | 636 | 612 | 636 | 33,000 | 636 |
2012-01-04 | 610 | 630 | 610 | 614 | 33,800 | 614 |
分割・併合履歴 : [2004-04-26]1株→2株