1. HOME >
  2. 株価時系列 >
  3. 8917 >
  4. 2013年

8917 ファースト住建(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,4481,4771,4481,47612,2001,476
2013-12-271,4221,4491,4221,44723,6001,447
2013-12-261,3961,4401,3961,43312,0001,433
2013-12-251,3791,3981,3701,39440,7001,394
2013-12-241,4211,4271,3741,38033,0001,380
2013-12-201,4251,4361,4201,42812,3001,428
2013-12-191,4401,4481,4201,42721,3001,427
2013-12-181,4471,4671,4211,44028,7001,440
2013-12-171,4001,4751,4001,470152,6001,470
2013-12-161,4511,4541,4011,40148,4001,401
2013-12-131,4811,5071,4791,50033,8001,500
2013-12-121,5101,5171,4961,51615,9001,516
2013-12-111,4831,5191,4791,51820,8001,518
2013-12-101,4821,4921,4731,4837,5001,483
2013-12-091,4771,4941,4771,4866,0001,486
2013-12-061,4611,4781,4521,47712,1001,477
2013-12-051,4621,4881,4621,4788,7001,478
2013-12-041,4821,4941,4731,48115,0001,481
2013-12-031,4711,4901,4701,4829,3001,482
2013-12-021,4681,4971,4601,48117,0001,481
2013-11-291,4881,4981,4651,47111,3001,471
2013-11-281,4691,4861,4591,46517,6001,465
2013-11-271,4641,4701,4431,44321,9001,443
2013-11-261,4651,4701,4491,46222,7001,462
2013-11-251,4901,4911,4701,48019,0001,480
2013-11-221,4901,5051,4901,49317,3001,493
2013-11-211,5041,5051,4921,49928,8001,499
2013-11-201,5011,5071,5011,50516,8001,505
2013-11-191,5151,5181,4961,50512,3001,505
2013-11-181,5381,5381,4921,50922,7001,509
2013-11-151,5151,5471,5101,51528,9001,515
2013-11-141,4521,4981,4401,49832,0001,498
2013-11-131,4501,4501,4291,44012,4001,440
2013-11-121,4101,4451,4101,44314,8001,443
2013-11-111,4571,4571,4081,40918,0001,409
2013-11-081,4311,4491,4311,44421,6001,444
2013-11-071,4601,4791,4421,44616,4001,446
2013-11-061,4691,4731,4441,46016,2001,460
2013-11-051,4521,4961,4521,46930,2001,469
2013-11-011,5111,5111,4631,48221,6001,482
2013-10-311,5031,5411,4911,50446,8001,504
2013-10-301,5791,5851,4801,481114,1001,481
2013-10-291,5981,5981,5231,57755,8001,577
2013-10-281,6451,6551,6341,63941,6001,639
2013-10-251,6521,6541,6201,63838,6001,638
2013-10-241,6211,6531,6101,65328,4001,653
2013-10-231,6701,6731,6401,64131,0001,641
2013-10-221,6751,6781,6661,67123,2001,671
2013-10-211,6761,6761,6611,67116,9001,671
2013-10-181,6401,6661,6371,65229,5001,652
2013-10-171,6281,6331,6171,63232,6001,632
2013-10-161,6101,6181,6101,61512,6001,615
2013-10-151,5901,6121,5901,60527,6001,605
2013-10-111,5541,5831,5451,58340,9001,583
2013-10-101,5351,5501,5281,53726,5001,537
2013-10-091,5201,5241,4931,52427,8001,524
2013-10-081,5501,5501,5081,52027,2001,520
2013-10-071,5501,5641,5221,56435,0001,564
2013-10-041,5501,5551,4991,55043,4001,550
2013-10-031,5501,5651,5501,55521,6001,555
2013-10-021,5681,5901,5461,55553,9001,555
2013-10-011,5451,5731,5381,56834,2001,568
2013-09-301,5491,5551,5451,54942,2001,549
2013-09-271,5491,5501,5401,54817,5001,548
2013-09-261,5121,5351,5011,53523,3001,535
2013-09-251,5121,5191,5021,51285,4001,512
2013-09-241,5001,5201,4971,51026,1001,510
2013-09-201,5001,5101,4911,50035,3001,500
2013-09-191,4601,4991,4601,49915,1001,499
2013-09-181,4951,4951,4571,45918,6001,459
2013-09-171,4801,4951,4741,47422,9001,474
2013-09-131,5001,5001,4631,48030,8001,480
2013-09-121,4431,4611,4371,45539,3001,455
2013-09-111,4331,4381,4201,43619,6001,436
2013-09-101,4171,4281,4101,42025,1001,420
2013-09-091,3841,4071,3821,40149,3001,401
2013-09-061,3541,3561,3301,34520,3001,345
2013-09-051,3611,3621,3381,35321,3001,353
2013-09-041,4001,4001,3451,36250,1001,362
2013-09-031,3361,3631,3361,35741,2001,357
2013-09-021,3101,3321,3101,32458,0001,324
2013-08-301,3101,3401,3081,31971,9001,319
2013-08-291,3531,3621,2911,29282,6001,292
2013-08-281,3501,3621,3301,35341,8001,353
2013-08-271,3981,3991,3751,38226,0001,382
2013-08-261,4361,4361,4001,40226,5001,402
2013-08-231,4401,4401,4291,43112,5001,431
2013-08-221,4441,4451,4201,42824,6001,428
2013-08-211,4331,4441,4261,44125,0001,441
2013-08-201,4361,4381,4211,42816,6001,428
2013-08-191,4241,4361,4111,43420,7001,434
2013-08-161,4051,4051,3911,39618,1001,396
2013-08-151,3991,4101,3901,40522,8001,405
2013-08-141,3581,4001,3581,39924,7001,399
2013-08-131,3591,3631,3481,35810,4001,358
2013-08-121,3731,3731,3591,36712,6001,367
2013-08-091,3851,3881,3541,37319,2001,373
2013-08-081,4001,4161,3201,39835,2001,398
2013-08-071,4281,4281,4061,40823,3001,408
2013-08-061,4331,4331,4161,42324,8001,423
2013-08-051,3861,4221,3861,42021,1001,420
2013-08-021,3391,3781,3391,37810,1001,378
2013-08-011,3201,3301,3151,32412,1001,324
2013-07-311,3271,3271,3201,32112,4001,321
2013-07-301,3301,3391,3241,33913,1001,339
2013-07-291,3731,3741,3211,33819,7001,338
2013-07-261,4021,4021,3821,38314,6001,383
2013-07-251,4201,4271,4011,40210,2001,402
2013-07-241,4291,4301,4191,4208,1001,420
2013-07-231,4281,4281,4221,4278,7001,427
2013-07-221,4461,4461,4281,43111,3001,431
2013-07-191,4471,4531,4171,42413,8001,424
2013-07-181,4561,4571,4421,44720,7001,447
2013-07-171,4751,4751,4101,45923,6001,459
2013-07-161,4711,4991,4701,47930,5001,479
2013-07-121,4421,4601,4421,46019,3001,460
2013-07-111,4261,4401,4231,43610,7001,436
2013-07-101,4401,4421,4101,43012,6001,430
2013-07-091,4401,4411,4311,43211,5001,432
2013-07-081,4481,4501,4001,42026,3001,420
2013-07-051,4441,4441,4251,42815,6001,428
2013-07-041,4101,4221,4001,41925,5001,419
2013-07-031,4231,4301,4011,41034,5001,410
2013-07-021,3701,4291,3501,41643,0001,416
2013-07-011,3471,3621,3321,33620,9001,336
2013-06-281,2901,3251,2831,31752,5001,317
2013-06-271,2451,2851,2351,27020,7001,270
2013-06-261,2751,3071,2451,27017,8001,270
2013-06-251,2771,2901,2571,27412,1001,274
2013-06-241,3051,3191,2801,28310,0001,283
2013-06-211,3141,3141,2711,29815,9001,298
2013-06-201,3191,3391,3131,32118,3001,321
2013-06-191,3601,3651,3101,33931,2001,339
2013-06-181,3301,3451,2951,30515,3001,305
2013-06-171,2681,3101,2601,29010,5001,290
2013-06-141,2701,2901,2651,26867,5001,268
2013-06-131,2611,2641,2501,25723,3001,257
2013-06-121,2611,3001,2501,27726,2001,277
2013-06-111,2801,3111,2731,31146,3001,311
2013-06-101,2841,2981,2451,25238,5001,252
2013-06-071,2311,2651,1681,23663,0001,236
2013-06-061,2721,2891,2501,27433,8001,274
2013-06-051,2711,3271,2711,30244,7001,302
2013-06-041,2881,2881,2201,27263,7001,272
2013-06-031,2801,2991,2721,29723,5001,297
2013-05-311,3151,3451,2811,28341,2001,283
2013-05-301,3201,3221,2951,30732,5001,307
2013-05-291,3411,3701,3181,34443,7001,344
2013-05-281,3301,3511,2821,31172,9001,311
2013-05-271,2751,3681,2701,35141,2001,351
2013-05-241,3751,4501,2001,324127,3001,324
2013-05-231,5501,5511,3701,37054,8001,370
2013-05-221,5591,5701,5151,55023,6001,550
2013-05-211,6001,6001,5391,55226,9001,552
2013-05-201,6431,6431,5751,60025,5001,600
2013-05-171,5311,6071,5301,59837,2001,598
2013-05-161,5451,5991,4601,53168,7001,531
2013-05-151,6111,6601,5291,570100,4001,570
2013-05-141,6551,6561,5851,65066,4001,650
2013-05-131,6701,6801,6521,67630,6001,676
2013-05-101,7101,7101,6501,67052,8001,670
2013-05-091,7261,7501,6601,67546,2001,675
2013-05-081,7701,7901,7211,72247,1001,722
2013-05-071,7981,8001,7661,77332,6001,773
2013-05-021,7831,7841,7501,76728,3001,767
2013-05-011,7851,8101,7671,80057,1001,800
2013-04-301,7451,7701,7411,76532,0001,765
2013-04-261,7561,7841,7391,75144,8001,751
2013-04-251,7211,8101,7001,796112,3001,796
2013-04-241,7741,7971,7571,79090,4001,790
2013-04-231,7691,7701,7281,73185,9001,731
2013-04-221,7191,7651,7161,76590,2001,765
2013-04-191,6951,7001,6721,70047,5001,700
2013-04-181,7101,7101,6861,69573,6001,695
2013-04-171,7101,7101,6901,69042,5001,690
2013-04-161,6421,7171,6361,71052,4001,710
2013-04-151,6441,7001,6421,69961,6001,699
2013-04-121,6051,6491,6011,64944,6001,649
2013-04-111,6471,6481,5791,602119,1001,602
2013-04-101,6001,6471,5601,60166,9001,601
2013-04-091,7001,7291,6001,618124,4001,618
2013-04-081,5711,6501,5501,647140,8001,647
2013-04-051,5301,5801,4921,500143,3001,500
2013-04-041,4401,4881,3701,47668,3001,476
2013-04-031,4941,4991,4491,45535,2001,455
2013-04-021,3581,4541,2661,45478,7001,454
2013-04-011,4991,4991,3601,38665,9001,386
2013-03-291,5631,5681,4751,50468,4001,504
2013-03-281,5601,6501,5261,53995,6001,539
2013-03-271,4851,5501,4831,55054,2001,550
2013-03-261,5201,5201,4601,479141,3001,479
2013-03-251,5001,5221,4461,52091,0001,520
2013-03-221,4101,4501,3811,45091,2001,450
2013-03-211,3831,4141,3711,41443,3001,414
2013-03-191,3451,3881,3001,36445,6001,364
2013-03-181,3311,3781,3161,33348,8001,333
2013-03-151,3181,3281,2921,32444,6001,324
2013-03-141,2751,3001,2671,30063,0001,300
2013-03-131,2201,2551,2051,24926,7001,249
2013-03-121,2661,2701,1951,21448,9001,214
2013-03-111,2491,2601,2271,25543,3001,255
2013-03-081,1981,2201,1961,22042,6001,220
2013-03-071,1861,2081,1861,19830,7001,198
2013-03-061,1801,1851,1601,17658,7001,176
2013-03-051,1671,1701,1321,16046,4001,160
2013-03-041,1781,1921,1411,15158,7001,151
2013-03-011,1001,1361,0981,12852,5001,128
2013-02-281,0811,0991,0781,09515,5001,095
2013-02-271,0701,0801,0591,07227,0001,072
2013-02-261,0731,0851,0551,06330,9001,063
2013-02-251,0801,0901,0621,06662,7001,066
2013-02-221,0651,0711,0561,06111,6001,061
2013-02-211,0651,0701,0561,05716,4001,057
2013-02-201,0741,0751,0601,06818,1001,068
2013-02-191,0571,0691,0501,06319,7001,063
2013-02-181,0691,0691,0571,0653,9001,065
2013-02-151,0731,0731,0211,03519,7001,035
2013-02-141,0501,0731,0441,07317,1001,073
2013-02-131,0561,0681,0271,03820,9001,038
2013-02-121,0561,0701,0461,05019,0001,050
2013-02-081,0621,0651,0501,05313,8001,053
2013-02-071,0771,0771,0451,06626,7001,066
2013-02-061,0681,0751,0541,07322,0001,073
2013-02-051,0861,0861,0361,03628,7001,036
2013-02-041,0951,1051,0921,0929,4001,092
2013-02-011,1051,1081,0901,09511,1001,095
2013-01-311,1201,1201,0991,10519,0001,105
2013-01-301,0891,1201,0871,12030,6001,120
2013-01-291,0891,0891,0701,07920,5001,079
2013-01-281,0901,0901,0721,07314,9001,073
2013-01-251,0951,0951,0701,07024,0001,070
2013-01-241,0781,0871,0691,080117,5001,080
2013-01-231,0801,0881,0701,07020,1001,070
2013-01-221,0731,0781,0631,07222,6001,072
2013-01-211,0601,0661,0461,06024,0001,060
2013-01-181,0701,0701,0521,06510,8001,065
2013-01-171,0541,0601,0241,05915,1001,059
2013-01-161,0801,0801,0481,05522,3001,055
2013-01-151,0531,0801,0531,08027,6001,080
2013-01-111,0401,0481,0231,03223,6001,032
2013-01-109981,0409951,03732,7001,037
2013-01-099751,0119751,01118,0001,011
2013-01-081,0021,01096197026,300970
2013-01-071,0251,0331,0001,00030,2001,000
2013-01-049871,00298198540,100985

分割・併合履歴 ： [2004-04-26]1株→2株