8917 ファースト住建(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,034	1,043	1,034	1,042	27,500	1,042
2023-12-28	1,035	1,041	1,035	1,037	21,000	1,037
2023-12-27	1,025	1,040	1,025	1,035	43,100	1,035
2023-12-26	1,028	1,028	1,022	1,024	36,700	1,024
2023-12-25	1,028	1,035	1,021	1,024	42,400	1,024
2023-12-22	1,015	1,027	1,015	1,025	52,800	1,025
2023-12-21	1,019	1,024	1,015	1,015	40,000	1,015
2023-12-20	1,023	1,029	1,017	1,017	41,200	1,017
2023-12-19	1,031	1,034	995	1,020	106,800	1,020
2023-12-18	1,036	1,036	1,021	1,030	88,200	1,030
2023-12-15	1,060	1,070	1,056	1,066	58,800	1,066
2023-12-14	1,075	1,075	1,055	1,060	54,100	1,060
2023-12-13	1,075	1,080	1,071	1,077	17,700	1,077
2023-12-12	1,080	1,083	1,073	1,075	15,200	1,075
2023-12-11	1,071	1,080	1,067	1,077	30,000	1,077
2023-12-08	1,075	1,076	1,061	1,065	43,900	1,065
2023-12-07	1,084	1,084	1,077	1,080	15,600	1,080
2023-12-06	1,076	1,087	1,076	1,085	20,700	1,085
2023-12-05	1,084	1,087	1,075	1,075	20,900	1,075
2023-12-04	1,077	1,085	1,076	1,084	23,900	1,084
2023-12-01	1,073	1,079	1,073	1,077	34,300	1,077
2023-11-30	1,093	1,093	1,065	1,073	99,500	1,073
2023-11-29	1,114	1,114	1,095	1,095	39,100	1,095
2023-11-28	1,104	1,115	1,103	1,115	22,100	1,115
2023-11-27	1,109	1,112	1,100	1,100	32,700	1,100
2023-11-24	1,102	1,111	1,102	1,105	29,600	1,105
2023-11-22	1,101	1,107	1,099	1,100	19,300	1,100
2023-11-21	1,107	1,107	1,097	1,103	61,800	1,103
2023-11-20	1,120	1,123	1,106	1,106	46,100	1,106
2023-11-17	1,110	1,121	1,109	1,109	44,300	1,109
2023-11-16	1,107	1,115	1,104	1,111	44,800	1,111
2023-11-15	1,102	1,110	1,099	1,100	50,800	1,100
2023-11-14	1,087	1,095	1,087	1,091	27,200	1,091
2023-11-13	1,092	1,095	1,086	1,086	34,300	1,086
2023-11-10	1,083	1,092	1,081	1,087	38,100	1,087
2023-11-09	1,089	1,100	1,082	1,098	27,600	1,098
2023-11-08	1,107	1,115	1,077	1,087	78,400	1,087
2023-11-07	1,096	1,109	1,093	1,099	75,200	1,099
2023-11-06	1,096	1,102	1,088	1,093	56,900	1,093
2023-11-02	1,110	1,110	1,091	1,091	78,700	1,091
2023-11-01	1,099	1,105	1,090	1,096	102,200	1,096
2023-10-31	1,081	1,097	1,074	1,094	127,200	1,094
2023-10-30	1,069	1,095	1,069	1,079	353,700	1,079
2023-10-27	1,150	1,156	1,146	1,151	299,700	1,151
2023-10-26	1,155	1,163	1,148	1,153	131,800	1,153
2023-10-25	1,169	1,174	1,161	1,161	76,600	1,161
2023-10-24	1,166	1,171	1,150	1,169	97,700	1,169
2023-10-23	1,178	1,179	1,166	1,166	63,200	1,166
2023-10-20	1,177	1,182	1,170	1,176	41,900	1,176
2023-10-19	1,176	1,184	1,175	1,178	44,300	1,178
2023-10-18	1,170	1,190	1,170	1,185	48,900	1,185
2023-10-17	1,180	1,187	1,170	1,172	62,400	1,172
2023-10-16	1,188	1,190	1,168	1,170	75,600	1,170
2023-10-13	1,200	1,206	1,184	1,189	73,600	1,189
2023-10-12	1,203	1,205	1,193	1,202	71,800	1,202
2023-10-11	1,216	1,218	1,199	1,203	86,600	1,203
2023-10-10	1,216	1,222	1,210	1,218	83,900	1,218
2023-10-06	1,211	1,223	1,202	1,215	71,800	1,215
2023-10-05	1,181	1,213	1,181	1,211	88,600	1,211
2023-10-04	1,208	1,208	1,175	1,179	125,200	1,179
2023-10-03	1,242	1,242	1,218	1,218	77,500	1,218
2023-10-02	1,241	1,258	1,232	1,238	88,400	1,238
2023-09-29	1,266	1,266	1,237	1,241	79,000	1,241
2023-09-28	1,264	1,274	1,258	1,261	60,900	1,261
2023-09-27	1,260	1,265	1,245	1,260	51,500	1,260
2023-09-26	1,265	1,265	1,251	1,258	35,300	1,258
2023-09-25	1,234	1,265	1,231	1,265	51,900	1,265
2023-09-22	1,223	1,229	1,212	1,225	36,700	1,225
2023-09-21	1,225	1,236	1,224	1,229	17,300	1,229
2023-09-20	1,238	1,242	1,225	1,225	29,500	1,225
2023-09-19	1,214	1,231	1,211	1,231	38,200	1,231
2023-09-15	1,216	1,220	1,207	1,209	27,000	1,209
2023-09-14	1,210	1,214	1,200	1,211	24,400	1,211
2023-09-13	1,227	1,228	1,207	1,210	28,300	1,210
2023-09-12	1,211	1,229	1,211	1,228	36,100	1,228
2023-09-11	1,225	1,229	1,203	1,207	44,600	1,207
2023-09-08	1,205	1,220	1,204	1,219	52,800	1,219
2023-09-07	1,186	1,207	1,186	1,204	50,900	1,204
2023-09-06	1,188	1,188	1,176	1,187	35,300	1,187
2023-09-05	1,165	1,183	1,153	1,180	141,000	1,180
2023-09-04	1,179	1,190	1,166	1,171	150,500	1,171
2023-09-01	1,165	1,177	1,161	1,176	50,700	1,176
2023-08-31	1,168	1,169	1,158	1,160	23,500	1,160
2023-08-30	1,167	1,168	1,161	1,168	23,000	1,168
2023-08-29	1,154	1,167	1,153	1,164	65,000	1,164
2023-08-28	1,148	1,153	1,145	1,148	40,400	1,148
2023-08-25	1,138	1,146	1,136	1,142	17,100	1,142
2023-08-24	1,130	1,142	1,127	1,139	27,800	1,139
2023-08-23	1,129	1,133	1,127	1,129	13,000	1,129
2023-08-22	1,126	1,129	1,120	1,129	11,400	1,129
2023-08-21	1,117	1,127	1,115	1,126	17,200	1,126
2023-08-18	1,115	1,118	1,111	1,113	13,000	1,113
2023-08-17	1,121	1,123	1,109	1,119	15,200	1,119
2023-08-16	1,122	1,129	1,116	1,121	15,500	1,121
2023-08-15	1,118	1,122	1,111	1,119	9,300	1,119
2023-08-14	1,127	1,129	1,115	1,118	16,800	1,118
2023-08-10	1,123	1,130	1,115	1,130	29,500	1,130
2023-08-09	1,120	1,120	1,114	1,119	9,300	1,119
2023-08-08	1,119	1,120	1,115	1,120	9,600	1,120
2023-08-07	1,102	1,119	1,101	1,119	12,900	1,119
2023-08-04	1,103	1,107	1,099	1,103	12,600	1,103
2023-08-03	1,112	1,112	1,099	1,100	29,200	1,100
2023-08-02	1,122	1,123	1,113	1,116	19,700	1,116
2023-08-01	1,119	1,124	1,115	1,120	29,900	1,120
2023-07-31	1,117	1,121	1,110	1,113	35,600	1,113
2023-07-28	1,109	1,109	1,097	1,109	104,500	1,109
2023-07-27	1,110	1,111	1,105	1,109	18,900	1,109
2023-07-26	1,110	1,113	1,104	1,110	24,000	1,110
2023-07-25	1,111	1,117	1,107	1,113	27,000	1,113
2023-07-24	1,101	1,110	1,101	1,110	16,200	1,110
2023-07-21	1,105	1,105	1,099	1,099	18,800	1,099
2023-07-20	1,097	1,105	1,097	1,105	19,800	1,105
2023-07-19	1,094	1,103	1,092	1,095	21,700	1,095
2023-07-18	1,092	1,092	1,084	1,089	19,400	1,089
2023-07-14	1,094	1,094	1,079	1,086	21,500	1,086
2023-07-13	1,098	1,098	1,081	1,089	24,900	1,089
2023-07-12	1,099	1,103	1,086	1,088	23,100	1,088
2023-07-11	1,104	1,107	1,098	1,101	19,900	1,101
2023-07-10	1,107	1,110	1,101	1,105	30,600	1,105
2023-07-07	1,109	1,109	1,098	1,101	25,000	1,101
2023-07-06	1,114	1,116	1,109	1,110	19,300	1,110
2023-07-05	1,110	1,118	1,105	1,117	18,400	1,117
2023-07-04	1,110	1,113	1,101	1,110	25,700	1,110
2023-07-03	1,104	1,115	1,103	1,110	24,800	1,110
2023-06-30	1,111	1,111	1,100	1,101	13,500	1,101
2023-06-29	1,115	1,115	1,104	1,107	18,500	1,107
2023-06-28	1,094	1,112	1,094	1,109	17,600	1,109
2023-06-27	1,088	1,096	1,083	1,094	9,700	1,094
2023-06-26	1,093	1,099	1,089	1,097	9,700	1,097
2023-06-23	1,104	1,108	1,092	1,093	14,900	1,093
2023-06-22	1,107	1,110	1,104	1,104	8,900	1,104
2023-06-21	1,097	1,107	1,097	1,105	21,600	1,105
2023-06-20	1,093	1,097	1,091	1,097	11,100	1,097
2023-06-19	1,093	1,098	1,090	1,098	14,200	1,098
2023-06-16	1,091	1,093	1,089	1,091	10,400	1,091
2023-06-15	1,087	1,096	1,087	1,091	16,000	1,091
2023-06-14	1,086	1,091	1,083	1,086	17,700	1,086
2023-06-13	1,090	1,094	1,081	1,081	21,000	1,081
2023-06-12	1,083	1,088	1,081	1,085	14,400	1,085
2023-06-09	1,063	1,083	1,063	1,081	31,100	1,081
2023-06-08	1,072	1,075	1,057	1,062	53,500	1,062
2023-06-07	1,086	1,087	1,068	1,074	55,000	1,074
2023-06-06	1,086	1,096	1,067	1,092	57,000	1,092
2023-06-05	1,098	1,102	1,092	1,097	46,700	1,097
2023-06-02	1,073	1,084	1,071	1,082	16,800	1,082
2023-06-01	1,060	1,073	1,060	1,064	14,900	1,064
2023-05-31	1,066	1,070	1,056	1,059	26,900	1,059
2023-05-30	1,073	1,082	1,067	1,072	15,600	1,072
2023-05-29	1,076	1,081	1,071	1,073	25,300	1,073
2023-05-26	1,088	1,092	1,071	1,071	30,700	1,071
2023-05-25	1,093	1,098	1,086	1,091	22,400	1,091
2023-05-24	1,089	1,104	1,089	1,093	20,000	1,093
2023-05-23	1,109	1,112	1,090	1,094	27,900	1,094
2023-05-22	1,104	1,116	1,104	1,111	31,300	1,111
2023-05-19	1,096	1,109	1,096	1,105	38,100	1,105
2023-05-18	1,104	1,104	1,096	1,097	28,100	1,097
2023-05-17	1,101	1,105	1,099	1,100	26,300	1,100
2023-05-16	1,103	1,103	1,097	1,098	20,500	1,098
2023-05-15	1,101	1,105	1,101	1,103	14,600	1,103
2023-05-12	1,107	1,107	1,099	1,105	24,400	1,105
2023-05-11	1,106	1,106	1,098	1,100	23,500	1,100
2023-05-10	1,103	1,104	1,096	1,100	31,900	1,100
2023-05-09	1,105	1,116	1,102	1,105	43,200	1,105
2023-05-08	1,091	1,108	1,087	1,105	42,800	1,105
2023-05-02	1,111	1,113	1,080	1,091	87,800	1,091
2023-05-01	1,130	1,136	1,106	1,115	66,100	1,115
2023-04-28	1,140	1,140	1,120	1,131	91,500	1,131
2023-04-27	1,126	1,150	1,123	1,128	356,500	1,128
2023-04-26	1,160	1,172	1,160	1,161	323,200	1,161
2023-04-25	1,154	1,168	1,151	1,166	161,100	1,166
2023-04-24	1,148	1,160	1,137	1,156	107,000	1,156
2023-04-21	1,135	1,149	1,128	1,139	82,500	1,139
2023-04-20	1,129	1,134	1,128	1,130	40,900	1,130
2023-04-19	1,128	1,132	1,125	1,129	70,700	1,129
2023-04-18	1,131	1,132	1,126	1,129	68,800	1,129
2023-04-17	1,138	1,138	1,126	1,129	88,100	1,129
2023-04-14	1,138	1,138	1,130	1,134	61,700	1,134
2023-04-13	1,141	1,145	1,139	1,139	60,900	1,139
2023-04-12	1,142	1,148	1,137	1,141	64,800	1,141
2023-04-11	1,141	1,144	1,134	1,142	55,700	1,142
2023-04-10	1,136	1,140	1,130	1,140	42,700	1,140
2023-04-07	1,129	1,133	1,126	1,128	33,400	1,128
2023-04-06	1,132	1,133	1,118	1,125	86,100	1,125
2023-04-05	1,148	1,149	1,139	1,144	57,000	1,144
2023-04-04	1,158	1,161	1,151	1,156	51,700	1,156
2023-04-03	1,142	1,155	1,138	1,155	57,000	1,155
2023-03-31	1,133	1,149	1,133	1,140	54,400	1,140
2023-03-30	1,114	1,137	1,111	1,129	53,100	1,129
2023-03-29	1,091	1,118	1,091	1,118	31,500	1,118
2023-03-28	1,100	1,100	1,086	1,091	23,600	1,091
2023-03-27	1,094	1,101	1,092	1,100	16,600	1,100
2023-03-24	1,080	1,094	1,078	1,094	16,600	1,094
2023-03-23	1,093	1,093	1,081	1,087	22,600	1,087
2023-03-22	1,077	1,093	1,077	1,093	17,800	1,093
2023-03-20	1,097	1,097	1,071	1,073	30,800	1,073
2023-03-17	1,101	1,109	1,098	1,100	20,500	1,100
2023-03-16	1,089	1,101	1,086	1,101	25,900	1,101
2023-03-15	1,100	1,112	1,097	1,109	21,100	1,109
2023-03-14	1,093	1,093	1,077	1,091	28,500	1,091
2023-03-13	1,115	1,115	1,091	1,103	30,700	1,103
2023-03-10	1,124	1,129	1,122	1,122	35,000	1,122
2023-03-09	1,116	1,125	1,115	1,125	26,500	1,125
2023-03-08	1,102	1,118	1,101	1,111	29,400	1,111
2023-03-07	1,099	1,109	1,093	1,106	28,800	1,106
2023-03-06	1,095	1,100	1,080	1,099	56,300	1,099
2023-03-03	1,111	1,119	1,101	1,109	43,800	1,109
2023-03-02	1,125	1,127	1,115	1,117	27,000	1,117
2023-03-01	1,118	1,125	1,117	1,122	37,700	1,122
2023-02-28	1,118	1,120	1,111	1,111	18,000	1,111
2023-02-27	1,099	1,116	1,098	1,113	33,100	1,113
2023-02-24	1,084	1,098	1,083	1,096	21,300	1,096
2023-02-22	1,084	1,085	1,077	1,085	14,700	1,085
2023-02-21	1,086	1,097	1,084	1,084	24,900	1,084
2023-02-20	1,074	1,086	1,072	1,083	24,000	1,083
2023-02-17	1,064	1,070	1,061	1,070	17,100	1,070
2023-02-16	1,068	1,068	1,057	1,062	23,600	1,062
2023-02-15	1,070	1,073	1,059	1,059	18,600	1,059
2023-02-14	1,062	1,069	1,060	1,066	21,700	1,066
2023-02-13	1,052	1,062	1,052	1,060	18,200	1,060
2023-02-10	1,060	1,065	1,049	1,050	24,900	1,050
2023-02-09	1,066	1,069	1,064	1,064	16,800	1,064
2023-02-08	1,058	1,067	1,056	1,067	15,900	1,067
2023-02-07	1,059	1,062	1,054	1,055	12,700	1,055
2023-02-06	1,055	1,057	1,051	1,056	14,400	1,056
2023-02-03	1,057	1,063	1,050	1,050	17,300	1,050
2023-02-02	1,049	1,056	1,044	1,055	26,700	1,055
2023-02-01	1,042	1,048	1,042	1,044	12,200	1,044
2023-01-31	1,049	1,053	1,042	1,042	20,900	1,042
2023-01-30	1,043	1,049	1,037	1,049	79,600	1,049
2023-01-27	1,033	1,042	1,032	1,037	27,200	1,037
2023-01-26	1,035	1,035	1,024	1,026	15,700	1,026
2023-01-25	1,022	1,034	1,022	1,032	19,900	1,032
2023-01-24	1,024	1,024	1,019	1,024	17,100	1,024
2023-01-23	1,015	1,024	1,014	1,021	18,100	1,021
2023-01-20	1,013	1,020	1,013	1,013	18,100	1,013
2023-01-19	1,011	1,019	1,009	1,016	20,200	1,016
2023-01-18	1,011	1,018	1,005	1,015	28,700	1,015
2023-01-17	1,004	1,011	1,004	1,011	16,500	1,011
2023-01-16	1,007	1,007	1,002	1,003	17,300	1,003
2023-01-13	1,005	1,012	1,003	1,005	22,400	1,005
2023-01-12	1,025	1,025	1,009	1,009	39,600	1,009
2023-01-11	1,020	1,027	1,020	1,026	13,400	1,026
2023-01-10	1,015	1,021	1,013	1,019	20,000	1,019
2023-01-06	1,002	1,009	1,001	1,009	12,600	1,009
2023-01-05	1,004	1,007	1,002	1,004	20,600	1,004
2023-01-04	1,012	1,012	1,005	1,005	13,500	1,005

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