[1430 東証1部] ファーストコーポレーション 日足 時系列データ

[1430 東証1部] ファーストコーポレーション (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-201117.001133.001115.001117.00113400127392200
2017-07-191091.001125.001087.001115.00163100180982000
2017-07-181092.001108.001079.001088.00143500156900100
2017-07-141066.001080.001061.001077.00124100132756400
2017-07-131091.001095.001067.001068.008880095795100
2017-07-121100.001108.001087.001092.008720095418900
2017-07-111115.001119.001093.001100.00149300164562900
2017-07-101094.001142.001083.001123.00234800262493200
2017-07-071135.001150.001073.001083.00373300416262800
2017-07-061143.001143.001122.001127.0094300106607700
2017-07-051142.001148.001111.001126.008350093983200
2017-07-041168.001168.001128.001131.008490097229600
2017-07-031144.001169.001142.001169.00222100258183400
2017-06-301120.001135.001114.001131.007200081091100
2017-06-291127.001142.001120.001134.008070091280200
2017-06-281147.001148.001117.001124.0097600110468000
2017-06-271140.001153.001123.001147.00125700143422600
2017-06-261118.001138.001115.001136.00129100145484200
2017-06-231102.001111.001100.001110.005890065138800
2017-06-221108.001114.001100.001102.008250091287700
2017-06-211118.001126.001106.001115.00105100117329700
2017-06-201087.001119.001087.001118.00134200148244500
2017-06-191066.001095.001064.001087.00158700171728300
2017-06-161037.001058.001037.001056.007440078009800
2017-06-151050.001052.001029.001037.00100600104642800
2017-06-141059.001059.001043.001050.007830082308500
2017-06-131070.001070.001051.001054.0096500102285800
2017-06-121048.001056.001036.001056.0098400102939300
2017-06-091050.001050.001032.001037.00118900123717500
2017-06-081036.001040.001026.001031.0099400102787600
2017-06-071035.001036.001009.001028.00198100202199200
2017-06-061060.001060.001037.001042.00116900122328300
2017-06-051061.001064.001045.001045.009340098087500
2017-06-021060.001065.001050.001052.00140000147701500
2017-06-011077.001084.001052.001055.00173800184450000
2017-05-311117.001120.001075.001077.00231300252859700
2017-05-301127.001134.001113.001118.00193200216575600
2017-05-291115.001145.001114.001125.00370000416276700
2017-05-261160.001196.001158.001185.00354800417821700
2017-05-251156.001162.001155.001160.00167700194438800
2017-05-241150.001160.001150.001155.00154000177891500
2017-05-231146.001153.001144.001149.00140100160884500
2017-05-221162.001165.001148.001152.00146700169422500
2017-05-191168.001171.001151.001155.00140300162720700
2017-05-181132.001158.001132.001157.00132300151913800
2017-05-171143.001167.001135.001161.00171200196902000
2017-05-161145.001149.001132.001143.00150200171021000
2017-05-151128.001149.001124.001146.00165700188069400
2017-05-121135.001146.001124.001138.00139000157499200
2017-05-111148.001159.001140.001145.00159800183632000
2017-05-101122.001141.001118.001135.00221100250007200
2017-05-091069.001107.001069.001107.00248000270619500
2017-05-081050.001072.001050.001066.00186400197995200
2017-05-021042.001046.001031.001043.00115500119639400
2017-05-011037.001046.001029.001039.00105200109117500
2017-04-281037.001046.001030.001037.007540078218800
2017-04-271039.001046.001029.001029.00145200150301000
2017-04-261045.001045.001029.001041.00133400138829200
2017-04-251005.001035.001003.001029.00170200173104200
2017-04-241010.001010.00989.001000.008750087401900
2017-04-211005.001005.00995.00998.007310073037800
2017-04-201000.001002.00991.00993.008480084390500
2017-04-19990.001009.00986.00993.00135200135036400
2017-04-18987.00999.00985.00991.00109400108408900
2017-04-17954.00972.00954.00972.005110049257100
2017-04-14967.00979.00948.00953.00154900148363100
2017-04-13960.00981.00952.00979.00121100117118600
2017-04-12999.001002.00970.00973.00168000164537600
2017-04-111024.001029.001000.001011.00126600128096900
2017-04-101040.001063.001030.001037.00132100138039300
2017-04-07994.001040.00994.001032.00219000222503100
2017-04-061001.001006.00970.00982.00156000153469500
2017-04-051029.001034.001005.001014.00108900110995700
2017-04-041069.001070.001008.001022.00153600159252100
2017-04-031068.001074.001050.001069.009110097077000
2017-03-311072.001080.001056.001056.00115300123283400
2017-03-301060.001078.001060.001067.00103100110359500
2017-03-291059.001068.001051.001057.00114200121073700
2017-03-281039.001060.001021.001046.00146300153222100
2017-03-271026.001046.001018.001029.008450087094300
2017-03-241015.001024.001004.001024.0098100100062000
2017-03-231010.001018.00999.001005.008400084771500
2017-03-22992.001014.00992.001007.00128400128941100
2017-03-21990.001014.00990.001005.00160500161090900
2017-03-17980.00991.00978.00984.007470073548300
2017-03-16971.00995.00970.00989.008030079080000
2017-03-15999.00999.00976.00976.009820096703200
2017-03-14992.001000.00981.00991.006680066327800
2017-03-13988.001020.00987.00995.00143900144367500
2017-03-10987.00993.00963.00974.00209600205043800
2017-03-09981.001012.00981.00997.00193200192656900
2017-03-08981.00994.00977.00978.009300091362300
2017-03-07972.00990.00968.00984.00113400111024100
2017-03-06974.00976.00961.00967.00120700116980200
2017-03-03949.00969.00946.00967.00199900192079000
2017-03-02946.00952.00943.00949.00107200101502600
2017-03-01945.00956.00935.00947.008280078266100
2017-02-28933.00956.00932.00942.00209700198004600
2017-02-27929.00934.00920.00932.00154900143639600
2017-02-24926.00929.00922.00929.008390077662100
2017-02-23918.00929.00918.00928.006550060531200
2017-02-22925.00925.00916.00918.006920063655700
2017-02-21928.00930.00920.00923.007190066533300
2017-02-20926.00934.00921.00927.007960073907400
2017-02-17913.00928.00913.00918.009410086717200
2017-02-16925.00925.00907.00911.00129100118053200
2017-02-15934.00934.00924.00925.006960064637400
2017-02-14926.00938.00919.00923.00225800209640200
2017-02-13906.00929.00906.00921.00298500274885600
2017-02-10904.00908.00899.00903.008480076529100
2017-02-09904.00908.00900.00905.007540068144000
2017-02-08900.00906.00895.00906.007710069474400
2017-02-07897.00899.00894.00895.005320047678300
2017-02-06903.00904.00896.00900.006890061944100
2017-02-03908.00908.00895.00903.007850070645200
2017-02-02903.00912.00896.00897.009380084740200
2017-02-01897.00909.00893.00905.00144800130483700
2017-01-31894.00917.00892.00905.00240400218287800
2017-01-30900.00900.00888.00888.00331800295660100
2017-01-27890.00904.00888.00895.00124600111486900
2017-01-26891.00893.00886.00889.00124500110653500
2017-01-25891.00893.00889.00891.007480066654000
2017-01-24890.00891.00886.00887.006850060858800
2017-01-23903.00903.00884.00892.00150800134486400
2017-01-20905.00907.00894.00902.0010190091688600
2017-01-19909.00911.00903.00904.009490086024900
2017-01-18905.00913.00900.00910.0010840098034100
2017-01-17912.00913.00903.00903.00137300124511000
2017-01-16911.00916.00905.00905.009730088348400
2017-01-13907.00909.00903.00905.009770088541300
2017-01-12916.00919.00908.00909.00124400113604400
2017-01-11923.00925.00915.00916.00116200106819100
2017-01-10950.00950.00912.00922.00371600347095300
2017-01-06914.00934.00909.00932.00218200200996600
2017-01-05915.00917.00909.00914.00111200101617700
2017-01-04907.00920.00898.00915.00220100199852300
2016-12-30888.00898.00888.00897.008270073728300
2016-12-29894.00900.00885.00896.00115200102552000
2016-12-28901.00906.00892.00893.00171700154178600
2016-12-27885.00908.00884.00900.00290000259042500
2016-12-26889.00897.00880.00890.00394900349765400
2016-12-22907.00908.00892.00901.00151500136460000
2016-12-21920.00934.00910.00911.009000082773900
2016-12-20919.00937.00916.00920.00129200119523100
2016-12-19915.00918.00910.00916.008940081801700
2016-12-16913.00918.00910.00911.002900026467300
2016-12-15911.00920.00900.00911.009170083724000
2016-12-14910.00915.00896.00915.00158100143317300
2016-12-13900.00901.00896.00900.005600050359100
2016-12-12911.00911.00896.00897.006190055786700
2016-12-09920.00920.00904.00908.008310075730400
2016-12-08919.00931.00915.00928.007660070750600
2016-12-07921.00926.00905.00914.00242400222421200
2016-12-06900.00905.00895.00900.003240029135200
2016-12-05900.00902.00896.00898.002600023384600
2016-12-02900.00904.00898.00901.002620023570500
2016-12-01917.00920.00903.00903.005420049465300
2016-11-30895.00924.00895.00911.007210065662000
2016-11-29899.00901.00896.00896.005890052953300
2016-11-28897.00907.00891.00898.008050072357100
2016-11-25931.00931.00912.00920.007440068629400
2016-11-24940.00947.00926.00927.006160057452700
2016-11-22946.00947.00922.00938.004270039849700
2016-11-21917.00947.00912.00947.005210048520600
2016-11-18922.00925.00907.00908.005390049156800
2016-11-17944.00944.00918.00923.004080037765900
2016-11-16940.00945.00933.00936.002270021314500
2016-11-15936.00943.00930.00931.002840026559700
2016-11-14933.00941.00931.00936.003380031684800
2016-11-11932.00935.00925.00929.002190020379600
2016-11-10938.00938.00911.00923.004770044202100
2016-11-09930.00933.00850.00885.0010690095023500
2016-11-08941.00944.00926.00927.002600024279300
2016-11-07954.00957.00931.00939.002880027149600
2016-11-04950.00970.00912.00935.006670062543700
2016-11-02985.00993.00958.00976.005780056504300
2016-11-01995.00998.00984.00998.005480054353000
2016-10-31990.001006.00980.00995.009650095853600
2016-10-28961.00980.00959.00980.005720055623700
2016-10-27946.00964.00941.00955.003640034751500
2016-10-26935.00944.00930.00944.002660024968100
2016-10-25967.00967.00930.00942.004610043703000
2016-10-24969.00975.00958.00969.005460052852800
2016-10-21940.00975.00931.00966.00139800133113400
2016-10-20903.00920.00900.00910.006550059592800
2016-10-19865.00905.00860.00905.0011220099433000
2016-10-18868.00868.00851.00860.005300045603300
2016-10-17863.00868.00854.00863.004130035522000
2016-10-14857.00859.00843.00845.004590038903700
2016-10-13866.00875.00851.00857.007310063139500
2016-10-12838.00860.00831.00858.005530046745400
2016-10-11867.00891.00830.00834.00211900181608900
2016-10-07791.00881.00788.00867.00379400324499500
2016-10-06804.00810.00794.00794.002990023968200
2016-10-05810.00813.00805.00805.002680021679000
2016-10-04795.00812.00795.00811.003960031912500
2016-10-03777.00792.00777.00792.001340010477700
2016-09-30769.00776.00761.00773.00123009477100
2016-09-29775.00776.00758.00769.004350033389100
2016-09-28783.00783.00773.00781.00125009728800
2016-09-27781.00788.00767.00781.002090016287600
2016-09-26789.00796.00776.00785.002960023259200
2016-09-23777.00790.00769.00782.004330033745700
2016-09-21770.00777.00745.00774.00166600127395500
2016-09-20723.00735.00722.00725.002120015414400
2016-09-16727.00729.00717.00722.001570011373900
2016-09-15711.00720.00711.00715.001850013233100
2016-09-14750.00750.00715.00716.003610026240600
2016-09-13750.00752.00730.00736.007490055490600
2016-09-12787.00787.00746.00748.0010940083720900
2016-09-09798.00806.00792.00799.004040032309900
2016-09-08794.00805.00777.00801.006300050051200
2016-09-07755.00788.00753.00786.005220040312700
2016-09-06718.00760.00718.00760.003810028413500
2016-09-05711.00721.00710.00718.004020028750400
2016-09-02717.00722.00691.00708.006920048737900
2016-09-01722.00724.00714.00716.005130036817200
2016-08-31735.00744.00725.00727.002450017936400
2016-08-30745.00747.00725.00730.002330017122800
2016-08-29748.00758.00737.00742.002030015105400
2016-08-26743.00762.00743.00748.001980014884000
2016-08-25736.00750.00736.00750.0083006175300
2016-08-24751.00751.00739.00750.003090023021400
2016-08-23770.00772.00751.00754.002120016054300
2016-08-22777.00782.00762.00770.001380010602900
2016-08-19784.00794.00768.00777.001820014121700
2016-08-18790.00790.00779.00784.001520011886200
2016-08-17805.00805.00779.00792.001790014145000
2016-08-16809.00809.00800.00809.001610012931100
2016-08-15800.00804.00793.00804.001390011114200
2016-08-12800.00803.00789.00798.002110016788600
2016-08-10784.00800.00780.00799.0098007753200
2016-08-09775.00791.00762.00786.002390018459300
2016-08-08781.00795.00775.00778.001650012876200
2016-08-05780.00794.00779.00789.002120016657700
2016-08-04800.00800.00776.00787.002270017814200
2016-08-03797.00800.00787.00789.002520019994300
2016-08-02810.00810.00790.00793.002260017987300
2016-08-01810.00812.00803.00805.001300010500800
2016-07-29802.00812.00787.00805.002710021600700
2016-07-28815.00820.00795.00802.003310026595100
2016-07-27817.00833.00816.00816.002330019093600
2016-07-26843.00843.00814.00816.001760014514300
2016-07-25840.00848.00827.00844.004030033812200
2016-07-22820.00834.00814.00834.003560029268600
2016-07-21834.00834.00813.00823.003650029945900
2016-07-20820.00839.00820.00820.002080017179000
2016-07-19830.00843.00814.00831.003430028437700
2016-07-15839.00839.00813.00835.006790055869000
2016-07-14871.00871.00823.00828.0010050084197800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog