1. HOME >
  2. 株価時系列 >
  3. 8917 >
  4. 2019年

8917 ファースト住建(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2751,2771,2691,2745,2001,274
2019-12-271,2691,2771,2611,2736,4001,273
2019-12-261,2641,2641,2531,26211,0001,262
2019-12-251,2811,2821,2641,26413,0001,264
2019-12-241,2891,2891,2801,2827,1001,282
2019-12-231,2871,2871,2731,28010,1001,280
2019-12-201,2591,2821,2581,28025,2001,280
2019-12-191,2541,2631,2511,26113,1001,261
2019-12-181,2661,2661,2511,25816,2001,258
2019-12-171,2631,2761,2561,26320,1001,263
2019-12-161,2511,2821,2511,26261,1001,262
2019-12-131,3201,3331,3171,33129,4001,331
2019-12-121,3101,3151,3001,3158,2001,315
2019-12-111,3191,3191,3101,3115,0001,311
2019-12-101,3141,3231,3101,32212,4001,322
2019-12-091,3011,3111,3011,3087,7001,308
2019-12-061,3041,3091,2981,3007,1001,300
2019-12-051,3061,3121,3001,3048,1001,304
2019-12-041,3081,3141,2931,30615,9001,306
2019-12-031,3181,3231,3071,3129,1001,312
2019-12-021,3181,3241,3121,3198,6001,319
2019-11-291,3171,3191,3091,3136,9001,313
2019-11-281,3161,3161,3061,3066,6001,306
2019-11-271,3241,3271,3041,30713,9001,307
2019-11-261,2981,3201,2971,31021,3001,310
2019-11-251,2791,2931,2761,2899,1001,289
2019-11-221,2811,3001,2751,27912,3001,279
2019-11-211,2801,2851,2661,28114,6001,281
2019-11-201,3041,3061,2721,28017,1001,280
2019-11-191,3171,3181,3071,3108,2001,310
2019-11-181,3401,3401,3171,3209,5001,320
2019-11-151,3111,3521,3111,34025,5001,340
2019-11-141,3301,3301,3121,31522,7001,315
2019-11-131,3401,3401,3301,33212,3001,332
2019-11-121,3441,3561,3401,34339,3001,343
2019-11-111,3381,3441,3301,34428,1001,344
2019-11-081,3421,3421,3231,33222,5001,332
2019-11-071,3361,3361,3251,32514,6001,325
2019-11-061,3401,3451,3311,33622,4001,336
2019-11-051,3321,3441,3221,33840,2001,338
2019-11-011,3281,3331,3111,33122,4001,331
2019-10-311,3111,3401,2971,34058,5001,340
2019-10-301,2721,3201,2691,320194,8001,320
2019-10-291,2741,3071,2741,289263,1001,289
2019-10-281,3001,3141,2871,30496,4001,304
2019-10-251,3001,3081,2871,30579,9001,305
2019-10-241,3271,3351,3201,32059,6001,320
2019-10-231,3401,3401,3271,33745,8001,337
2019-10-211,3501,3531,3411,35126,5001,351
2019-10-181,3501,3581,3461,35135,1001,351
2019-10-171,3631,3631,3541,35512,5001,355
2019-10-161,3671,3691,3571,36316,3001,363
2019-10-151,3511,3671,3511,35533,2001,355
2019-10-111,3611,3621,3481,35023,7001,350
2019-10-101,3701,3721,3561,36429,4001,364
2019-10-091,3501,3751,3451,37122,8001,371
2019-10-081,3571,3591,3431,35526,0001,355
2019-10-071,3661,3671,3551,35621,5001,356
2019-10-041,3571,3591,3431,35821,7001,358
2019-10-031,3581,3611,3451,36018,6001,360
2019-10-021,3551,3731,3491,36423,9001,364
2019-10-011,3581,3651,3521,36016,8001,360
2019-09-301,3431,3571,3401,34521,6001,345
2019-09-271,3561,3741,3401,34532,5001,345
2019-09-261,3551,3661,3411,34929,3001,349
2019-09-251,3511,3541,3351,34521,5001,345
2019-09-241,3191,3531,3191,34417,1001,344
2019-09-201,3321,3551,3161,31829,2001,318
2019-09-191,3111,3321,3091,33218,9001,332
2019-09-181,3201,3221,2941,30217,9001,302
2019-09-171,3171,3171,3041,31423,7001,314
2019-09-131,3061,3191,2971,31736,6001,317
2019-09-121,2931,3061,2831,29330,0001,293
2019-09-111,2681,2911,2681,28626,4001,286
2019-09-101,2491,2721,2461,26912,3001,269
2019-09-091,2391,2491,2271,24918,7001,249
2019-09-061,2291,2421,2261,23916,9001,239
2019-09-051,2081,2271,2081,21912,5001,219
2019-09-041,2191,2191,2071,2074,7001,207
2019-09-031,2091,2261,2081,22113,8001,221
2019-09-021,2161,2161,2051,2065,7001,206
2019-08-301,1891,2181,1891,21612,8001,216
2019-08-291,1831,1921,1821,1846,8001,184
2019-08-281,1831,1951,1781,1878,6001,187
2019-08-271,1911,2021,1831,1838,2001,183
2019-08-261,2021,2081,1851,18714,6001,187
2019-08-231,2121,2181,2101,2173,6001,217
2019-08-221,2221,2221,2081,2129,0001,212
2019-08-211,2211,2211,2101,2133,3001,213
2019-08-201,2111,2271,2101,22212,4001,222
2019-08-191,1921,2231,1921,21116,7001,211
2019-08-161,1721,1921,1721,1818,6001,181
2019-08-151,1791,1811,1651,1758,6001,175
2019-08-141,1891,1951,1801,18910,0001,189
2019-08-131,1981,1981,1821,1859,4001,185
2019-08-091,1991,2011,1911,1998,8001,199
2019-08-081,1971,2011,1941,1946,7001,194
2019-08-071,1921,2021,1861,18611,2001,186
2019-08-061,2021,2101,1861,20810,2001,208
2019-08-051,2151,2241,2091,22017,6001,220
2019-08-021,2331,2381,2151,22814,2001,228
2019-08-011,2581,2581,2361,24510,3001,245
2019-07-311,2471,2811,2431,25739,5001,257
2019-07-301,2651,2731,2441,24455,8001,244
2019-07-291,2691,2751,2531,25514,6001,255
2019-07-261,2601,2641,2511,2577,6001,257
2019-07-251,2511,2651,2481,25812,3001,258
2019-07-241,2391,2521,2381,2527,9001,252
2019-07-231,2381,2531,2361,2468,0001,246
2019-07-221,2481,2571,2381,24014,3001,240
2019-07-191,2381,2521,2381,24511,9001,245
2019-07-181,2521,2521,2241,23017,2001,230
2019-07-171,2651,2651,2481,25113,1001,251
2019-07-161,2561,2761,2521,26520,3001,265
2019-07-121,2531,2601,2481,25411,5001,254
2019-07-111,2441,2551,2431,25014,7001,250
2019-07-101,2281,2441,2251,23914,4001,239
2019-07-091,2341,2381,2271,22811,1001,228
2019-07-081,2351,2401,2221,22924,3001,229
2019-07-051,2161,2361,2161,23514,6001,235
2019-07-041,1971,2131,1961,21310,0001,213
2019-07-031,1901,1981,1881,1976,8001,197
2019-07-021,1851,1981,1851,19010,7001,190
2019-07-011,1951,2001,1711,17525,5001,175
2019-06-281,1821,1931,1661,18029,0001,180
2019-06-271,1591,1771,1561,16514,0001,165
2019-06-261,1901,1911,1591,15921,4001,159
2019-06-251,2131,2131,1881,19013,0001,190
2019-06-241,2281,2311,2091,21118,0001,211
2019-06-211,1601,2471,1521,24370,7001,243
2019-06-201,1351,1561,1351,15412,2001,154
2019-06-191,1171,1351,1171,13518,4001,135
2019-06-181,1231,1281,1111,11511,9001,115
2019-06-171,1261,1381,1131,12017,0001,120
2019-06-141,1381,1451,1291,12913,2001,129
2019-06-131,1461,1461,1211,13516,0001,135
2019-06-121,1441,1581,1431,15112,6001,151
2019-06-111,1251,1481,1221,13716,6001,137
2019-06-101,1061,1641,1061,13629,6001,136
2019-06-071,0991,1091,0851,10215,8001,102
2019-06-061,1101,1121,0961,0999,0001,099
2019-06-051,1001,1091,1001,10515,0001,105
2019-06-041,0871,0941,0831,09414,3001,094
2019-06-031,0991,0991,0741,09113,0001,091
2019-05-311,1181,1181,1001,10314,9001,103
2019-05-301,1251,1261,1181,12118,2001,121
2019-05-291,1341,1381,1261,13813,7001,138
2019-05-281,1351,1461,1311,13414,5001,134
2019-05-271,1481,1511,1351,14827,1001,148
2019-05-241,1501,1521,1371,14817,6001,148
2019-05-231,1701,1721,1551,15517,8001,155
2019-05-221,1971,1971,1671,16815,9001,168
2019-05-211,2081,2081,1931,19715,4001,197
2019-05-201,2141,2141,2061,20911,2001,209
2019-05-171,1881,2041,1811,20016,7001,200
2019-05-161,1671,1801,1631,17611,8001,176
2019-05-151,1831,1831,1521,16715,9001,167
2019-05-141,1701,1831,1571,17314,6001,173
2019-05-131,1651,1861,1621,18319,6001,183
2019-05-101,1701,1811,1581,16525,7001,165
2019-05-091,1711,1731,1621,16831,1001,168
2019-05-081,1951,1951,1621,16436,2001,164
2019-05-071,2111,2111,2001,20215,6001,202
2019-04-261,2181,2231,2061,21648,2001,216
2019-04-251,2231,2291,2111,22443,0001,224
2019-04-241,2201,2421,2151,222153,9001,222
2019-04-231,2361,2641,2361,253206,1001,253
2019-04-221,2521,2581,2421,255115,3001,255
2019-04-191,2601,2671,2541,25541,9001,255
2019-04-181,2711,2761,2621,26539,2001,265
2019-04-171,2691,2761,2631,27656,1001,276
2019-04-161,2711,2711,2541,26323,6001,263
2019-04-151,2631,2731,2581,26069,3001,260
2019-04-121,2561,2611,2541,26039,6001,260
2019-04-111,2631,2661,2531,25827,3001,258
2019-04-101,2701,2711,2631,26425,1001,264
2019-04-091,2751,2801,2721,27621,1001,276
2019-04-081,2901,2921,2741,27444,8001,274
2019-04-051,2761,2861,2721,28422,5001,284
2019-04-041,2731,2851,2721,27842,5001,278
2019-04-031,2741,2821,2701,27621,5001,276
2019-04-021,2801,2821,2751,27525,8001,275
2019-04-011,2691,2921,2691,27437,6001,274
2019-03-291,2581,2681,2551,26831,0001,268
2019-03-281,2631,2631,2411,25029,6001,250
2019-03-271,2651,2781,2631,26836,2001,268
2019-03-261,2041,2651,2041,26554,5001,265
2019-03-251,2111,2111,1841,19820,9001,198
2019-03-221,2071,2141,2061,21226,1001,212
2019-03-201,2221,2251,2021,20431,6001,204
2019-03-191,2341,2341,2151,22114,6001,221
2019-03-181,2431,2431,2171,23223,1001,232
2019-03-151,2181,2421,2181,23118,0001,231
2019-03-141,2171,2281,2141,21713,1001,217
2019-03-131,2101,2221,2081,2179,6001,217
2019-03-121,2041,2101,1971,20720,1001,207
2019-03-111,1771,2001,1771,20014,0001,200
2019-03-081,2001,2021,1741,18821,1001,188
2019-03-071,2301,2301,2021,20221,3001,202
2019-03-061,2411,2471,2281,22917,5001,229
2019-03-051,2281,2431,2281,2417,1001,241
2019-03-041,2411,2411,2271,23810,6001,238
2019-03-011,2381,2421,2281,22911,1001,229
2019-02-281,2321,2401,2301,2389,2001,238
2019-02-271,2331,2471,2331,23616,6001,236
2019-02-261,2371,2411,2211,2408,9001,240
2019-02-251,2491,2491,2311,24010,5001,240
2019-02-221,2371,2461,2211,24414,7001,244
2019-02-211,2361,2441,2301,23215,7001,232
2019-02-201,2191,2361,2191,23512,6001,235
2019-02-191,2221,2221,2071,21617,2001,216
2019-02-181,1981,2271,1961,22526,0001,225
2019-02-151,1701,1961,1591,18821,5001,188
2019-02-141,1661,1861,1661,17611,8001,176
2019-02-131,1631,1691,1571,16614,1001,166
2019-02-121,1561,1721,1561,16316,3001,163
2019-02-081,1561,1681,1491,15912,1001,159
2019-02-071,1621,1651,1491,16217,0001,162
2019-02-061,1571,1711,1571,16321,4001,163
2019-02-051,1651,1721,1521,15323,7001,153
2019-02-041,1491,1711,1481,16420,4001,164
2019-02-011,1351,1481,1341,14320,8001,143
2019-01-311,1421,1541,1361,13630,6001,136
2019-01-301,1601,1631,1411,14126,0001,141
2019-01-291,1531,1721,1501,16016,3001,160
2019-01-281,1671,1671,1511,15321,6001,153
2019-01-251,1661,1751,1531,16625,7001,166
2019-01-241,1741,1791,1631,16613,0001,166
2019-01-231,1821,1841,1741,17610,4001,176
2019-01-221,1861,1961,1721,19116,6001,191
2019-01-211,1911,1921,1741,17715,7001,177
2019-01-181,1791,1981,1721,18822,7001,188
2019-01-171,1771,1871,1611,16520,1001,165
2019-01-161,1871,1891,1751,17716,1001,177
2019-01-151,1811,2021,1811,19118,0001,191
2019-01-111,2001,2041,1951,1969,4001,196
2019-01-101,2051,2051,1911,2028,6001,202
2019-01-091,1981,2091,1961,2046,5001,204
2019-01-081,2081,2091,1951,19712,1001,197
2019-01-071,2001,2071,1881,19615,9001,196
2019-01-041,1701,1881,1611,18111,3001,181

分割・併合履歴 ： [2004-04-26]1株→2株