8917 ファースト住建(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,047	1,047	1,026	1,033	23,900	1,033
2020-12-29	1,038	1,045	1,031	1,045	16,500	1,045
2020-12-28	1,029	1,038	1,026	1,038	19,500	1,038
2020-12-25	1,029	1,036	1,025	1,028	10,600	1,028
2020-12-24	1,022	1,032	1,022	1,026	15,000	1,026
2020-12-23	1,053	1,053	1,013	1,019	14,800	1,019
2020-12-22	1,058	1,058	1,034	1,050	22,800	1,050
2020-12-21	1,043	1,061	1,036	1,058	22,500	1,058
2020-12-18	1,061	1,063	1,054	1,060	16,700	1,060
2020-12-17	1,083	1,083	1,052	1,060	25,400	1,060
2020-12-16	1,060	1,087	1,058	1,084	36,400	1,084
2020-12-15	1,075	1,079	1,055	1,055	64,600	1,055
2020-12-14	1,014	1,025	1,013	1,015	12,800	1,015
2020-12-11	1,025	1,025	1,005	1,012	19,400	1,012
2020-12-10	1,030	1,030	1,014	1,024	14,100	1,024
2020-12-09	1,032	1,041	1,029	1,034	8,100	1,034
2020-12-08	1,038	1,040	1,031	1,031	8,000	1,031
2020-12-07	1,048	1,048	1,025	1,034	16,700	1,034
2020-12-04	1,050	1,054	1,043	1,045	6,400	1,045
2020-12-03	1,053	1,058	1,045	1,045	8,500	1,045
2020-12-02	1,067	1,067	1,051	1,051	11,900	1,051
2020-12-01	1,061	1,068	1,050	1,060	18,600	1,060
2020-11-30	1,074	1,083	1,059	1,069	21,200	1,069
2020-11-27	1,030	1,076	1,027	1,071	43,500	1,071
2020-11-26	1,033	1,033	1,022	1,027	20,800	1,027
2020-11-25	1,013	1,031	1,013	1,024	43,400	1,024
2020-11-24	1,023	1,023	1,007	1,007	15,800	1,007
2020-11-20	986	1,025	979	1,017	37,000	1,017
2020-11-19	996	1,000	976	985	34,000	985
2020-11-18	1,014	1,018	994	994	32,100	994
2020-11-17	1,016	1,034	1,007	1,026	30,400	1,026
2020-11-16	1,006	1,024	1,005	1,015	22,300	1,015
2020-11-13	1,001	1,010	982	1,009	28,900	1,009
2020-11-12	1,019	1,024	1,002	1,006	23,400	1,006
2020-11-11	1,028	1,029	1,018	1,027	33,300	1,027
2020-11-10	1,009	1,025	996	1,025	45,100	1,025
2020-11-09	1,015	1,015	996	999	18,600	999
2020-11-06	998	1,017	986	1,016	38,400	1,016
2020-11-05	995	1,001	984	984	46,300	984
2020-11-04	1,018	1,018	981	984	48,500	984
2020-11-02	988	1,023	988	1,018	51,100	1,018
2020-10-30	995	995	971	985	43,000	985
2020-10-29	963	1,007	954	1,000	148,700	1,000
2020-10-28	997	1,001	982	990	221,600	990
2020-10-27	999	1,005	990	998	61,600	998
2020-10-26	1,021	1,028	1,006	1,008	51,500	1,008
2020-10-23	1,027	1,028	1,015	1,019	46,900	1,019
2020-10-22	1,034	1,034	1,011	1,028	43,300	1,028
2020-10-21	1,054	1,066	1,043	1,043	44,600	1,043
2020-10-20	1,073	1,073	1,056	1,061	40,900	1,061
2020-10-19	1,095	1,095	1,079	1,082	31,200	1,082
2020-10-16	1,106	1,106	1,077	1,088	37,400	1,088
2020-10-15	1,114	1,126	1,110	1,110	38,300	1,110
2020-10-14	1,137	1,139	1,112	1,114	37,500	1,114
2020-10-13	1,146	1,148	1,137	1,137	16,200	1,137
2020-10-12	1,172	1,173	1,141	1,145	25,500	1,145
2020-10-09	1,131	1,174	1,131	1,173	40,800	1,173
2020-10-08	1,133	1,140	1,122	1,134	31,800	1,134
2020-10-07	1,120	1,128	1,110	1,125	16,900	1,125
2020-10-06	1,111	1,125	1,104	1,117	28,400	1,117
2020-10-05	1,096	1,108	1,091	1,108	15,500	1,108
2020-10-02	1,117	1,117	1,080	1,096	24,300	1,096
2020-09-30	1,103	1,109	1,093	1,107	22,400	1,107
2020-09-29	1,080	1,114	1,078	1,104	33,200	1,104
2020-09-28	1,048	1,106	1,038	1,099	45,700	1,099
2020-09-25	1,045	1,045	1,022	1,041	13,500	1,041
2020-09-24	1,044	1,048	1,026	1,035	15,900	1,035
2020-09-23	1,030	1,037	1,018	1,037	14,900	1,037
2020-09-18	1,027	1,036	1,027	1,036	18,000	1,036
2020-09-17	1,023	1,028	1,018	1,028	10,400	1,028
2020-09-16	1,011	1,029	1,002	1,024	11,900	1,024
2020-09-15	1,020	1,028	981	1,012	18,300	1,012
2020-09-14	1,035	1,035	1,017	1,023	13,500	1,023
2020-09-11	1,024	1,029	1,020	1,020	19,000	1,020
2020-09-10	1,010	1,022	1,000	1,014	18,600	1,014
2020-09-09	1,020	1,020	998	1,004	20,200	1,004
2020-09-08	1,018	1,023	1,010	1,021	17,500	1,021
2020-09-07	990	1,013	990	1,005	14,500	1,005
2020-09-04	982	1,022	982	983	22,300	983
2020-09-03	991	1,003	981	981	14,000	981
2020-09-02	1,002	1,006	1,001	1,006	11,800	1,006
2020-09-01	991	1,005	990	1,001	24,900	1,001
2020-08-31	988	994	974	991	6,500	991
2020-08-28	984	991	970	970	12,100	970
2020-08-27	983	985	969	973	5,000	973
2020-08-26	988	988	983	983	1,700	983
2020-08-25	977	990	973	977	10,600	977
2020-08-24	968	968	962	963	2,800	963
2020-08-21	958	969	958	964	2,500	964
2020-08-20	953	964	953	962	3,800	962
2020-08-19	979	979	958	958	5,100	958
2020-08-18	988	988	971	979	6,300	979
2020-08-17	994	994	975	981	8,600	981
2020-08-14	989	992	983	983	8,300	983
2020-08-13	989	995	983	995	8,200	995
2020-08-12	978	986	973	983	10,500	983
2020-08-11	952	984	952	978	19,300	978
2020-08-07	945	949	940	949	3,800	949
2020-08-06	938	947	938	941	3,400	941
2020-08-05	925	950	924	945	5,000	945
2020-08-04	941	946	924	940	9,100	940
2020-08-03	926	926	902	924	6,800	924
2020-07-31	936	936	896	896	9,800	896
2020-07-30	964	964	921	921	14,400	921
2020-07-29	969	970	936	936	10,100	936
2020-07-28	992	992	969	973	4,300	973
2020-07-27	962	992	952	992	17,900	992
2020-07-22	967	967	953	953	4,400	953
2020-07-21	965	969	950	968	10,500	968
2020-07-20	973	973	950	969	11,700	969
2020-07-17	968	968	948	965	9,100	965
2020-07-16	980	980	962	968	9,000	968
2020-07-15	960	974	953	974	22,600	974
2020-07-14	961	961	937	937	15,500	937
2020-07-13	904	960	904	960	13,500	960
2020-07-10	930	930	888	889	16,600	889
2020-07-09	935	938	916	930	7,000	930
2020-07-08	955	962	936	938	8,900	938
2020-07-07	969	969	942	958	8,000	958
2020-07-06	927	956	927	956	6,100	956
2020-07-03	920	928	912	926	6,000	926
2020-07-02	944	947	920	920	11,900	920
2020-07-01	940	943	922	933	14,300	933
2020-06-30	951	960	933	933	13,300	933
2020-06-29	947	956	932	932	14,600	932
2020-06-26	932	953	929	948	9,600	948
2020-06-25	957	971	932	932	8,100	932
2020-06-24	975	978	953	961	10,400	961
2020-06-23	958	984	948	980	12,700	980
2020-06-22	970	971	953	955	5,100	955
2020-06-19	949	976	944	976	14,200	976
2020-06-18	961	961	930	951	16,500	951
2020-06-17	977	977	950	961	11,900	961
2020-06-16	936	980	935	979	18,600	979
2020-06-15	949	955	913	913	19,100	913
2020-06-12	941	954	910	946	34,600	946
2020-06-11	980	989	951	954	19,800	954
2020-06-10	994	994	974	981	12,600	981
2020-06-09	1,000	1,000	973	991	19,900	991
2020-06-08	947	1,012	946	1,012	43,300	1,012
2020-06-05	935	947	934	944	13,400	944
2020-06-04	933	944	923	944	14,500	944
2020-06-03	926	938	912	938	22,400	938
2020-06-02	917	928	917	926	17,700	926
2020-06-01	923	932	903	912	13,000	912
2020-05-29	944	944	913	919	16,100	919
2020-05-28	916	943	916	940	47,600	940
2020-05-27	899	912	893	912	32,900	912
2020-05-26	892	908	867	898	39,800	898
2020-05-25	903	912	892	892	27,800	892
2020-05-22	897	899	881	899	12,600	899
2020-05-21	908	909	890	890	14,400	890
2020-05-20	894	909	884	909	15,900	909
2020-05-19	894	895	881	895	10,900	895
2020-05-18	854	880	851	880	13,700	880
2020-05-15	860	863	846	849	19,300	849
2020-05-14	889	889	853	860	40,000	860
2020-05-13	904	904	890	895	24,300	895
2020-05-12	924	924	905	912	18,700	912
2020-05-11	926	930	905	925	30,600	925
2020-05-08	893	927	883	927	24,500	927
2020-05-07	913	915	876	876	24,600	876
2020-05-01	948	948	906	910	38,600	910
2020-04-30	974	974	942	952	37,800	952
2020-04-28	942	968	911	964	227,600	964
2020-04-27	965	978	933	933	304,100	933
2020-04-24	994	1,002	940	940	134,900	940
2020-04-23	999	1,006	994	994	58,800	994
2020-04-22	999	1,004	997	997	62,300	997
2020-04-21	1,000	1,010	985	1,002	43,900	1,002
2020-04-20	1,005	1,014	1,000	1,010	34,700	1,010
2020-04-17	1,008	1,018	999	999	33,300	999
2020-04-16	1,002	1,014	994	1,004	30,400	1,004
2020-04-15	1,023	1,027	1,005	1,008	35,600	1,008
2020-04-14	1,025	1,030	1,013	1,023	29,000	1,023
2020-04-13	1,005	1,028	1,005	1,024	21,000	1,024
2020-04-10	992	1,008	978	1,003	26,200	1,003
2020-04-09	994	1,009	983	991	38,100	991
2020-04-08	945	987	940	981	27,900	981
2020-04-07	927	945	911	942	25,900	942
2020-04-06	840	911	833	911	35,800	911
2020-04-03	897	898	851	854	27,300	854
2020-04-02	945	945	886	896	34,900	896
2020-04-01	970	1,017	947	947	37,400	947
2020-03-31	975	997	958	988	29,400	988
2020-03-30	959	969	933	969	61,700	969
2020-03-27	930	952	903	950	28,000	950
2020-03-26	899	899	861	890	29,300	890
2020-03-25	908	908	864	899	36,100	899
2020-03-24	827	893	813	893	21,500	893
2020-03-23	741	799	728	799	34,800	799
2020-03-19	750	770	729	743	22,800	743
2020-03-18	786	787	750	750	21,600	750
2020-03-17	696	787	683	777	32,800	777
2020-03-16	771	786	733	733	20,000	733
2020-03-13	748	791	723	765	31,300	765
2020-03-12	820	849	818	826	24,500	826
2020-03-11	907	918	850	850	29,800	850
2020-03-10	810	950	800	950	29,600	950
2020-03-09	901	951	862	876	41,300	876
2020-03-06	1,002	1,014	953	953	29,400	953
2020-03-05	1,066	1,066	1,010	1,012	16,900	1,012
2020-03-04	1,031	1,046	1,001	1,036	12,900	1,036
2020-03-03	1,065	1,070	1,017	1,017	17,300	1,017
2020-03-02	995	1,072	991	1,060	27,100	1,060
2020-02-28	1,061	1,090	992	992	40,700	992
2020-02-27	1,141	1,141	1,100	1,101	18,700	1,101
2020-02-26	1,149	1,157	1,130	1,141	16,800	1,141
2020-02-25	1,200	1,217	1,160	1,160	29,200	1,160
2020-02-21	1,248	1,251	1,243	1,245	4,800	1,245
2020-02-20	1,253	1,254	1,248	1,248	2,200	1,248
2020-02-19	1,246	1,257	1,246	1,246	5,200	1,246
2020-02-18	1,256	1,256	1,243	1,246	6,600	1,246
2020-02-17	1,248	1,250	1,239	1,248	6,000	1,248
2020-02-14	1,247	1,247	1,234	1,247	5,900	1,247
2020-02-13	1,258	1,258	1,237	1,243	4,800	1,243
2020-02-12	1,252	1,255	1,247	1,247	4,300	1,247
2020-02-10	1,250	1,250	1,245	1,249	4,400	1,249
2020-02-07	1,263	1,272	1,248	1,251	5,000	1,251
2020-02-06	1,259	1,270	1,256	1,262	11,200	1,262
2020-02-05	1,249	1,256	1,240	1,243	7,700	1,243
2020-02-04	1,234	1,243	1,230	1,240	5,900	1,240
2020-02-03	1,223	1,240	1,222	1,231	5,200	1,231
2020-01-31	1,230	1,239	1,225	1,235	7,400	1,235
2020-01-30	1,248	1,248	1,216	1,216	16,600	1,216
2020-01-29	1,220	1,239	1,219	1,233	6,000	1,233
2020-01-28	1,220	1,228	1,211	1,219	13,500	1,219
2020-01-27	1,230	1,238	1,225	1,225	8,400	1,225
2020-01-24	1,244	1,252	1,241	1,241	4,800	1,241
2020-01-23	1,250	1,252	1,243	1,247	9,300	1,247
2020-01-22	1,250	1,257	1,240	1,250	13,500	1,250
2020-01-21	1,242	1,256	1,237	1,243	14,000	1,243
2020-01-20	1,243	1,244	1,226	1,232	12,600	1,232
2020-01-17	1,214	1,228	1,214	1,222	8,100	1,222
2020-01-16	1,226	1,230	1,214	1,214	10,500	1,214
2020-01-15	1,243	1,249	1,225	1,229	16,400	1,229
2020-01-14	1,251	1,253	1,241	1,245	11,600	1,245
2020-01-10	1,261	1,261	1,241	1,241	9,500	1,241
2020-01-09	1,260	1,269	1,250	1,250	20,400	1,250
2020-01-08	1,281	1,281	1,252	1,258	15,800	1,258
2020-01-07	1,274	1,290	1,274	1,281	10,500	1,281
2020-01-06	1,271	1,282	1,261	1,271	14,400	1,271

分割・併合履歴： [2004-04-26]1株→2株

2025年04月
日	月	火	水	木	金	土
« 03月31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