1. HOME >
  2. 株価時系列 >
  3. 8917 >
  4. 2016年

8917 ファースト住建(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,5111,5111,4341,50715,5001,507
2016-12-291,5141,5141,4961,50718,4001,507
2016-12-281,5081,5131,5051,5137,1001,513
2016-12-271,5131,5151,5051,5106,0001,510
2016-12-261,5031,5161,5001,51312,3001,513
2016-12-221,4841,5001,4761,49911,1001,499
2016-12-211,4871,4881,4781,48514,9001,485
2016-12-201,4841,4891,4721,47319,6001,473
2016-12-191,4961,5021,4841,49815,7001,498
2016-12-161,5061,5061,4921,49714,4001,497
2016-12-151,5211,5211,4931,49617,8001,496
2016-12-141,5391,5391,5201,5258,4001,525
2016-12-131,5061,5391,5031,53921,5001,539
2016-12-121,4711,5101,4621,51026,7001,510
2016-12-091,4681,4691,4511,46918,5001,469
2016-12-081,4881,4881,4681,47715,8001,477
2016-12-071,4791,4811,4681,48117,2001,481
2016-12-061,4751,4851,4731,47920,3001,479
2016-12-051,4691,4751,4691,47417,1001,474
2016-12-021,4831,4831,4641,47230,8001,472
2016-12-011,5151,5151,4921,49915,9001,499
2016-11-301,5061,5121,5011,51114,5001,511
2016-11-291,4991,5121,4941,5117,8001,511
2016-11-281,5001,5141,4931,5149,3001,514
2016-11-251,5121,5121,4941,4999,0001,499
2016-11-241,5151,5151,5051,5126,3001,512
2016-11-221,5091,5151,4971,51523,7001,515
2016-11-211,4911,5091,4821,50033,9001,500
2016-11-181,4881,4891,4761,48620,0001,486
2016-11-171,4551,4831,4551,48124,9001,481
2016-11-161,4561,4571,4471,45713,9001,457
2016-11-151,4451,4601,4381,45624,7001,456
2016-11-141,4351,4461,4331,43922,3001,439
2016-11-111,4391,4481,4081,41423,8001,414
2016-11-101,4261,4371,4111,43223,8001,432
2016-11-091,4251,4261,3801,40243,5001,402
2016-11-081,4301,4381,4221,42720,0001,427
2016-11-071,4221,4301,4161,42633,6001,426
2016-11-041,4151,4241,4121,42223,1001,422
2016-11-021,4271,4271,4151,41934,6001,419
2016-11-011,3961,4341,3901,43184,1001,431
2016-10-311,3741,3891,3691,38645,5001,386
2016-10-281,3551,3691,3531,36967,7001,369
2016-10-271,3241,3541,3191,35099,4001,350
2016-10-261,3601,3641,3391,339141,4001,339
2016-10-251,3601,3641,3591,36045,0001,360
2016-10-241,3541,3621,3471,35944,3001,359
2016-10-211,3551,3621,3531,35421,8001,354
2016-10-201,3481,3521,3461,35222,1001,352
2016-10-191,3401,3491,3331,34524,3001,345
2016-10-171,3261,3351,3261,33212,9001,332
2016-10-131,3151,3301,3151,32712,7001,327
2016-10-121,3241,3291,3201,32110,4001,321
2016-10-111,3271,3331,3201,33012,9001,330
2016-10-071,3281,3301,3211,32916,8001,329
2016-10-061,3331,3331,3301,33017,8001,330
2016-10-051,3301,3351,3271,33413,2001,334
2016-10-041,3301,3341,3271,32825,9001,328
2016-10-031,3301,3381,3301,33310,1001,333
2016-09-301,3281,3371,3231,33216,4001,332
2016-09-291,3281,3311,3241,32821,3001,328
2016-09-281,3091,3251,3091,32119,1001,321
2016-09-271,2911,3091,2811,30918,1001,309
2016-09-261,2851,2951,2851,2959,0001,295
2016-09-231,2761,2831,2691,28012,6001,280
2016-09-211,2591,2811,2531,27710,4001,277
2016-09-201,2711,2761,2601,2639,9001,263
2016-09-161,2541,2661,2511,2595,8001,259
2016-09-151,2571,2801,2511,2544,8001,254
2016-09-141,2551,2651,2551,2575,2001,257
2016-09-131,2641,2701,2591,2605,8001,260
2016-09-121,2571,2661,2551,2644,1001,264
2016-09-091,2721,2761,2701,27010,1001,270
2016-09-081,2831,2851,2771,2839,6001,283
2016-09-071,2901,2951,2711,2959,3001,295
2016-09-061,2631,2861,2631,2868,9001,286
2016-09-051,2791,2801,2611,27313,3001,273
2016-09-021,2601,2801,2601,2688,3001,268
2016-09-011,2451,2791,2431,2799,7001,279
2016-08-311,2101,2521,2101,2507,5001,250
2016-08-301,2081,2181,2071,2154,8001,215
2016-08-291,1971,2101,1971,2068,5001,206
2016-08-261,2031,2031,1921,1976,2001,197
2016-08-251,1931,2111,1931,2034,0001,203
2016-08-241,1961,1981,1941,1952,7001,195
2016-08-231,1971,2101,1901,1925,8001,192
2016-08-221,1831,1961,1821,1906,6001,190
2016-08-191,1821,1911,1801,1834,4001,183
2016-08-181,2061,2071,1881,1887,9001,188
2016-08-171,1901,2061,1861,2058,2001,205
2016-08-161,2101,2231,2021,2027,1001,202
2016-08-151,2241,2241,2171,2172,0001,217
2016-08-121,2221,2321,2171,2244,2001,224
2016-08-101,2211,2281,2101,2273,9001,227
2016-08-091,2211,2281,2181,2213,8001,221
2016-08-081,2041,2231,1831,22112,5001,221
2016-08-051,1911,2031,1871,1884,8001,188
2016-08-041,2011,2081,1911,1994,1001,199
2016-08-031,2101,2111,2021,2027,9001,202
2016-08-021,2191,2241,2131,2133,5001,213
2016-08-011,2391,2391,2191,2195,6001,219
2016-07-291,2391,2411,2201,2405,2001,240
2016-07-281,2311,2351,2221,2305,1001,230
2016-07-271,2251,2441,2251,2319,8001,231
2016-07-261,2201,2331,2201,2235,4001,223
2016-07-251,2181,2291,2181,2285,0001,228
2016-07-221,2181,2221,2121,2205,1001,220
2016-07-211,2201,2221,2001,21810,4001,218
2016-07-201,2151,2181,2101,2184,2001,218
2016-07-191,2201,2281,2081,22014,4001,220
2016-07-151,2341,2351,2161,2206,9001,220
2016-07-141,2301,2331,2241,2256,0001,225
2016-07-131,2331,2331,2211,2256,3001,225
2016-07-121,1941,2341,1941,21811,2001,218
2016-07-111,1681,2001,1671,1947,6001,194
2016-07-081,2111,2111,1611,16111,1001,161
2016-07-071,2201,2211,2011,2016,0001,201
2016-07-061,2001,2221,2001,21411,8001,214
2016-07-051,2201,2241,2011,2235,7001,223
2016-07-041,1721,2171,1721,2119,2001,211
2016-07-011,1801,1861,1711,1729,9001,172
2016-06-301,1701,1881,1701,17312,3001,173
2016-06-291,1681,2111,1611,16212,6001,162
2016-06-281,1741,1971,1611,16414,5001,164
2016-06-271,1751,1941,1711,17413,3001,174
2016-06-241,2231,2481,1501,15915,1001,159
2016-06-231,2281,2331,2091,22311,4001,223
2016-06-221,2341,2571,2221,22710,3001,227
2016-06-211,2121,2731,2041,25312,9001,253
2016-06-201,2011,2471,2001,23114,6001,231
2016-06-171,2271,2471,1611,18744,4001,187
2016-06-161,2571,2841,2241,23011,8001,230
2016-06-151,2721,2881,2691,2698,2001,269
2016-06-141,2871,2971,2801,2849,3001,284
2016-06-131,3001,3001,2861,28711,8001,287
2016-06-101,2941,3121,2941,30915,2001,309
2016-06-091,3011,3011,2911,2945,7001,294
2016-06-081,3011,3051,2971,3019,3001,301
2016-06-071,3121,3121,2881,2956,1001,295
2016-06-061,3001,3001,2861,29911,3001,299
2016-06-031,3061,3201,3001,31615,7001,316
2016-06-021,2921,3171,2921,2979,4001,297
2016-06-011,2951,3191,2891,2926,0001,292
2016-05-311,3001,3001,2911,2963,8001,296
2016-05-301,3151,3161,2911,3016,4001,301
2016-05-271,3121,3181,3121,3158,6001,315
2016-05-261,3201,3201,3051,3118,0001,311
2016-05-251,3131,3171,3051,3136,4001,313
2016-05-241,3011,3101,3011,3035,4001,303
2016-05-231,3131,3131,2951,2995,4001,299
2016-05-201,3141,3181,3021,31412,2001,314
2016-05-191,3101,3151,3001,30811,3001,308
2016-05-181,3051,3071,2891,29911,3001,299
2016-05-171,2851,2901,2781,2875,2001,287
2016-05-161,2821,2971,2711,2738,0001,273
2016-05-131,3061,3061,2871,29910,4001,299
2016-05-121,3011,3071,2931,3068,1001,306
2016-05-111,3001,3131,2841,30114,9001,301
2016-05-101,2731,2991,2731,29611,5001,296
2016-05-091,2601,2781,2601,27311,4001,273
2016-05-061,2631,2801,2471,25720,3001,257
2016-05-021,2501,2761,2391,26921,5001,269
2016-04-281,3131,3151,2721,27834,3001,278
2016-04-271,2871,3031,2781,29933,1001,299
2016-04-261,3011,3111,2811,281105,5001,281
2016-04-251,3151,3181,3111,318156,8001,318
2016-04-221,3101,3201,3101,31848,8001,318
2016-04-211,3191,3251,3171,32133,5001,321
2016-04-201,3121,3191,3111,31142,5001,311
2016-04-191,3201,3251,3131,31325,1001,313
2016-04-181,3171,3171,3101,31214,2001,312
2016-04-151,3151,3211,3101,31715,9001,317
2016-04-141,3181,3231,3131,32223,3001,322
2016-04-131,3011,3101,2921,30714,2001,307
2016-04-121,2931,3091,2851,30011,4001,300
2016-04-111,2911,2971,2841,29415,2001,294
2016-04-081,2801,2991,2681,28923,1001,289
2016-04-071,2861,3021,2841,29711,9001,297
2016-04-061,2901,2991,2811,28614,0001,286
2016-04-051,3261,3261,3001,30128,5001,301
2016-04-041,3151,3381,3151,33624,3001,336
2016-04-011,3331,3331,3191,31925,1001,319
2016-03-311,3401,3481,3371,34141,9001,341
2016-03-301,3431,3521,3351,34128,1001,341
2016-03-291,3381,3491,3281,33932,8001,339
2016-03-281,3171,3351,3101,33022,8001,330
2016-03-251,3051,3231,3051,3139,8001,313
2016-03-241,3191,3191,3001,3058,8001,305
2016-03-231,3231,3231,3121,3197,1001,319
2016-03-221,3181,3211,3081,32110,8001,321
2016-03-181,3111,3151,2941,3039,6001,303
2016-03-171,3101,3151,3031,3107,2001,310
2016-03-161,3101,3191,3061,3065,8001,306
2016-03-151,3091,3141,3011,3106,5001,310
2016-03-141,3051,3141,2991,30111,6001,301
2016-03-111,2501,2891,2501,28312,3001,283
2016-03-101,2561,2741,2531,25912,1001,259
2016-03-091,2541,2601,2441,2585,8001,258
2016-03-081,2651,2711,2451,27011,4001,270
2016-03-071,3051,3121,2451,26525,7001,265
2016-03-041,2791,3131,2771,3134,7001,313
2016-03-031,2811,2891,2671,2808,3001,280
2016-03-021,2651,2861,2631,2786,4001,278
2016-03-011,2651,2681,2351,25611,0001,256
2016-02-291,2901,2901,2651,2659,4001,265
2016-02-261,2761,2931,2761,2805,7001,280
2016-02-251,2601,2951,2601,27510,4001,275
2016-02-241,2671,2821,2531,2608,5001,260
2016-02-231,2801,2881,2661,2677,0001,267
2016-02-221,2721,2891,2721,2855,4001,285
2016-02-191,2841,2961,2741,2815,4001,281
2016-02-181,3071,3121,2591,29412,6001,294
2016-02-171,2731,2771,2201,2659,8001,265
2016-02-161,2021,3231,2021,28318,7001,283
2016-02-151,1961,2291,1821,19011,9001,190
2016-02-121,1501,1921,1501,15221,6001,152
2016-02-101,2771,2861,1901,20023,0001,200
2016-02-091,3121,3171,2651,27710,7001,277
2016-02-081,3221,3501,3111,3479,9001,347
2016-02-051,3521,3521,3101,33011,7001,330
2016-02-041,3341,3591,3331,3587,9001,358
2016-02-031,3421,3531,3251,33713,1001,337
2016-02-021,3801,3841,3501,35219,8001,352
2016-02-011,3591,3721,3541,37220,5001,372
2016-01-291,3161,3451,2991,33714,4001,337
2016-01-281,2941,3061,2941,3017,2001,301
2016-01-271,3001,3001,2711,2945,5001,294
2016-01-261,2791,2791,2651,2657,9001,265
2016-01-251,2641,2861,2641,2768,0001,276
2016-01-221,2321,2681,2321,2628,3001,262
2016-01-211,2441,2681,2281,22817,2001,228
2016-01-201,3001,3011,2701,27011,9001,270
2016-01-191,3031,3031,2851,30012,1001,300
2016-01-181,3141,3151,2871,30211,7001,302
2016-01-151,3261,3291,3041,3149,5001,314
2016-01-141,3081,3171,2931,30310,1001,303
2016-01-131,3101,3451,3101,3337,2001,333
2016-01-121,3301,3521,3091,30917,6001,309
2016-01-081,3251,3551,3251,33011,3001,330
2016-01-071,3551,3671,3421,3449,9001,344
2016-01-061,3671,3701,3421,35913,7001,359
2016-01-051,3481,3621,3291,35210,2001,352
2016-01-041,3541,3651,3381,34814,5001,348

分割・併合履歴 ： [2004-04-26]1株→2株