[8917 東証1部] ファースト住建 日足 時系列データ

[8917 東証1部] ファースト住建 (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-211795.001802.001785.001796.00830014887900
2017-11-201782.001796.001777.001793.00830014818600
2017-11-171806.001806.001774.001777.001020018216800
2017-11-161778.001812.001777.001806.002500045115800
2017-11-151808.001808.001759.001774.002230039814100
2017-11-141805.001819.001805.001811.001140020666300
2017-11-131836.001836.001806.001810.001150020884300
2017-11-101816.001841.001816.001840.002010036866000
2017-11-091835.001842.001816.001830.002670048932900
2017-11-081812.001835.001811.001835.004170076123100
2017-11-071800.001813.001798.001813.001400025305300
2017-11-061806.001809.001800.001806.001580028517300
2017-11-021806.001806.001797.001805.002270040896100
2017-11-011807.001817.001800.001806.002910052634500
2017-10-311809.001811.001801.001808.001920034686200
2017-10-301815.001815.001802.001809.003920070873300
2017-10-271801.001813.001797.001808.0079000142552700
2017-10-261810.001821.001801.001802.00109200197724000
2017-10-251834.001839.001811.001818.005060092458000
2017-10-241826.001834.001825.001834.002940053817800
2017-10-231824.001833.001823.001826.004290078362700
2017-10-201831.001835.001820.001825.003100056688700
2017-10-191842.001848.001834.001836.001620029821700
2017-10-181840.001845.001837.001843.002080038292000
2017-10-171850.001850.001839.001839.001600029513000
2017-10-161848.001848.001835.001838.001730031856300
2017-10-131840.001850.001827.001842.002650048726500
2017-10-121852.001860.001841.001846.001920035507500
2017-10-111839.001858.001839.001851.001990036772500
2017-10-101817.001833.001817.001832.002040037208300
2017-10-061811.001819.001811.001817.001030018696500
2017-10-051814.001822.001810.001812.001470026674800
2017-10-041820.001826.001816.001817.001180021476600
2017-10-031818.001826.001817.001820.001720031303100
2017-10-021836.001836.001810.001817.002760050272200
2017-09-291801.001837.001800.001836.004180075640000
2017-09-281798.001804.001787.001801.002830050856900
2017-09-271750.001786.001750.001785.002960052393400
2017-09-261717.001738.001701.001738.002550044175000
2017-09-251712.001718.001703.001717.001280021926800
2017-09-221720.001720.001708.001710.001150019696200
2017-09-211711.001719.001709.001713.001860031839700
2017-09-201713.001713.001703.001711.001190020360400
2017-09-191675.001699.001673.001696.001420024005900
2017-09-151662.001672.001661.001665.00820013653200
2017-09-141653.001662.001653.001655.00710011767500
2017-09-131645.001652.001644.001650.0046007578100
2017-09-121655.001658.001640.001642.001610026549200
2017-09-111660.001668.001653.001655.00920015252200
2017-09-081679.001680.001667.001670.001030017270100
2017-09-071637.001684.001637.001679.001330022148600
2017-09-061625.001656.001621.001635.002190035865000
2017-09-051673.001686.001650.001659.001490024848900
2017-09-041718.001732.001683.001685.001690028808100
2017-09-011700.001719.001699.001718.001250021331900
2017-08-311685.001690.001677.001690.00720012134100
2017-08-301681.001689.001679.001685.00920015489100
2017-08-291661.001680.001661.001676.001560026065800
2017-08-281645.001659.001638.001659.00840013886200
2017-08-251638.001638.001629.001634.0050008173400
2017-08-241614.001632.001614.001626.00620010084000
2017-08-231649.001654.001608.001613.001820029623500
2017-08-221648.001651.001644.001649.001280021093400
2017-08-211637.001648.001634.001644.001810029686000
2017-08-181630.001639.001615.001637.001620026399400
2017-08-171604.001629.001603.001627.001630026358400
2017-08-161586.001606.001586.001603.001250019983800
2017-08-151577.001594.001577.001591.00680010810200
2017-08-141590.001590.001570.001577.001540024352400
2017-08-101584.001600.001584.001590.001150018278700
2017-08-091592.001593.001581.001584.00940014894700
2017-08-081600.001600.001591.001597.0052008302100
2017-08-071597.001600.001590.001598.00910014521600
2017-08-041585.001599.001583.001598.00980015603200
2017-08-031594.001596.001587.001596.001150018306300
2017-08-021597.001597.001585.001592.0036005734700
2017-08-011583.001599.001583.001597.00790012591200
2017-07-311586.001590.001583.001583.00770012214900
2017-07-281600.001600.001587.001589.001160018459300
2017-07-271586.001600.001586.001590.001550024739300
2017-07-261591.001594.001574.001591.001090017273800
2017-07-251598.001598.001588.001594.0040006377200
2017-07-241597.001598.001587.001598.001300020725700
2017-07-211585.001596.001582.001594.001060016857400
2017-07-201578.001585.001571.001585.00970015342200
2017-07-191569.001579.001563.001574.00690010863100
2017-07-181577.001577.001564.001569.00790012412400
2017-07-141571.001574.001568.001571.00670010523400
2017-07-131577.001577.001561.001574.00770012095300
2017-07-121579.001579.001564.001566.00950014927400
2017-07-111571.001579.001571.001577.00730011509700
2017-07-101572.001574.001570.001570.0045007069400
2017-07-071560.001572.001560.001563.001200018793800
2017-07-061561.001572.001561.001564.001660025942800
2017-07-051562.001569.001560.001567.00690010793100
2017-07-041566.001566.001558.001562.001410022063400
2017-07-031550.001568.001550.001566.0060009368000
2017-06-301566.001566.001550.001555.00710011060200
2017-06-291560.001570.001560.001564.0029004536000
2017-06-281555.001568.001555.001560.0051007959500
2017-06-271566.001566.001549.001555.00900014009000
2017-06-261559.001563.001559.001562.0030004682600
2017-06-231558.001566.001557.001566.0053008274800
2017-06-221589.001589.001546.001553.001460022912700
2017-06-211586.001586.001578.001580.001030016293800
2017-06-201582.001588.001575.001586.001210019140700
2017-06-191585.001585.001577.001582.001020016142800
2017-06-161584.001584.001569.001576.001410022261400
2017-06-151578.001594.001578.001580.001080017128000
2017-06-141579.001592.001577.001578.001220019344100
2017-06-131561.001573.001559.001570.001300020380100
2017-06-121557.001559.001555.001559.00790012301100
2017-06-091557.001565.001553.001557.00960014956700
2017-06-081548.001567.001548.001552.001380021530200
2017-06-071549.001553.001540.001548.001800027863900
2017-06-061560.001564.001542.001549.002310035933300
2017-06-051564.001565.001528.001562.002520039174200
2017-06-021542.001574.001539.001565.003850059891400
2017-06-011521.001532.001521.001527.001130017241100
2017-05-311540.001540.001527.001527.001050016107400
2017-05-301540.001542.001537.001540.001480022787500
2017-05-291541.001551.001539.001540.001140017594900
2017-05-261542.001558.001539.001540.001890029178800
2017-05-251545.001545.001535.001540.001510023254800
2017-05-241535.001540.001533.001540.002040031359400
2017-05-231524.001533.001520.001532.001510023070900
2017-05-221515.001524.001510.001524.001600024321700
2017-05-191508.001516.001506.001515.001230018598800
2017-05-181500.001510.001495.001508.001620024343000
2017-05-171503.001509.001497.001506.001640024675900
2017-05-161516.001516.001506.001512.001730026119500
2017-05-151508.001512.001505.001508.001700025639700
2017-05-121494.001507.001493.001507.002220033290100
2017-05-111486.001498.001486.001497.001560023296900
2017-05-101481.001493.001476.001491.002280033926300
2017-05-091481.001484.001475.001484.001600023703400
2017-05-081471.001484.001471.001478.003920057989100
2017-05-021462.001469.001462.001466.002330034160500
2017-05-011449.001455.001448.001454.001920027867900
2017-04-281457.001457.001447.001449.001920027890400
2017-04-271452.001460.001445.001457.002830041171100
2017-04-261466.001473.001452.001457.0080700118042700
2017-04-251476.001486.001476.001476.00115100170308100
2017-04-241483.001489.001479.001479.006550097168900
2017-04-211482.001487.001481.001484.002040030257400
2017-04-201468.001489.001468.001479.004910072358300
2017-04-191460.001480.001460.001473.002160031779600
2017-04-181478.001479.001458.001462.002050030084000
2017-04-171441.001462.001441.001461.001820026411300
2017-04-141439.001448.001430.001446.003130045128200
2017-04-131450.001451.001442.001446.002220032104300
2017-04-121472.001473.001456.001458.002620038345600
2017-04-111469.001479.001469.001473.002180032064300
2017-04-101480.001489.001470.001476.001250018464200
2017-04-071465.001497.001465.001480.002030029982700
2017-04-061490.001494.001451.001469.003060045148600
2017-04-051510.001512.001494.001502.002090031415800
2017-04-041524.001527.001506.001510.002570039020600
2017-04-031532.001537.001522.001525.002440037282300
2017-03-311554.001558.001526.001526.002890044660700
2017-03-301547.001550.001541.001546.002610040347100
2017-03-291520.001531.001518.001531.002530038591400
2017-03-281516.001516.001505.001515.002090031609700
2017-03-271510.001510.001502.001508.001790026989000
2017-03-241492.001503.001487.001497.00960014352700
2017-03-231491.001499.001491.001491.0063009405800
2017-03-221497.001507.001495.001496.001590023862400
2017-03-211496.001503.001489.001496.002320034746700
2017-03-171467.001491.001467.001491.001610023776500
2017-03-161452.001465.001446.001462.001010014738000
2017-03-151460.001460.001448.001451.001130016406700
2017-03-141467.001467.001460.001463.00850012440200
2017-03-131468.001471.001463.001467.00900013198400
2017-03-101469.001474.001462.001471.001820026745000
2017-03-091475.001475.001468.001471.00690010147700
2017-03-081470.001476.001470.001476.0065009575100
2017-03-071462.001479.001462.001470.00790011618700
2017-03-061454.001464.001451.001458.001570022877400
2017-03-031465.001470.001460.001462.00900013168900
2017-03-021457.001465.001455.001465.001290018850300
2017-03-011458.001460.001451.001457.00830012087500
2017-02-281453.001459.001450.001451.00840012221300
2017-02-271463.001463.001441.001449.001130016399100
2017-02-241443.001453.001442.001451.00800011594600
2017-02-231448.001448.001434.001442.0061008788300
2017-02-221447.001448.001434.001440.001090015716800
2017-02-211435.001449.001435.001446.001210017471600
2017-02-201433.001436.001424.001433.00810011598300
2017-02-171428.001439.001427.001429.00870012445100
2017-02-161430.001443.001430.001430.00980014073500
2017-02-151419.001430.001411.001427.001820025907000
2017-02-141404.001413.001401.001404.001730024337300
2017-02-131396.001403.001388.001398.001960027364700
2017-02-101395.001399.001387.001392.001820025341500
2017-02-091388.001395.001376.001388.001330018442800
2017-02-081385.001391.001368.001387.002550035220100
2017-02-071388.001397.001385.001387.001560021666600
2017-02-061401.001405.001392.001397.002400033566800
2017-02-031410.001419.001400.001401.001660023307000
2017-02-021420.001429.001405.001409.001860026303200
2017-02-011419.001428.001412.001423.001050014913000
2017-01-311417.001423.001417.001419.00830011780000
2017-01-301422.001428.001418.001428.00980013952900
2017-01-271419.001428.001416.001416.001350019176500
2017-01-261424.001428.001414.001420.001350019189800
2017-01-251419.001431.001415.001417.001590022571900
2017-01-241426.001433.001418.001419.001320018770500
2017-01-231435.001443.001418.001433.001190017042700
2017-01-201451.001451.001443.001445.001420020545700
2017-01-191463.001467.001452.001457.001700024801300
2017-01-181454.001472.001439.001467.002520036642000
2017-01-171477.001477.001453.001454.001460021365100
2017-01-161481.001487.001478.001481.001150017044600
2017-01-131493.001498.001479.001489.001540022940500
2017-01-121500.001500.001485.001493.001780026533000
2017-01-111517.001517.001500.001504.00780011728400
2017-01-101515.001519.001508.001517.00740011216000
2017-01-061509.001517.001505.001513.001030015577200
2017-01-051504.001509.001499.001509.001230018502300
2017-01-041500.001514.001498.001514.001730026100300
2016-12-301511.001511.001434.001507.001550023216000
2016-12-291514.001514.001496.001507.001840027664800
2016-12-281508.001513.001505.001513.00710010718600
2016-12-271513.001515.001505.001510.0060009058700
2016-12-261503.001516.001500.001513.001230018571300
2016-12-221484.001500.001476.001499.001110016564000
2016-12-211487.001488.001478.001485.001490022095700
2016-12-201484.001489.001472.001473.001960028983800
2016-12-191496.001502.001484.001498.001570023499900
2016-12-161506.001506.001492.001497.001440021559700
2016-12-151521.001521.001493.001496.001780026773900
2016-12-141539.001539.001520.001525.00840012831000
2016-12-131506.001539.001503.001539.002150032762200
2016-12-121471.001510.001462.001510.002670039851600
2016-12-091468.001469.001451.001469.001850027039900
2016-12-081488.001488.001468.001477.001580023293600
2016-12-071479.001481.001468.001481.001720025388600
2016-12-061475.001485.001473.001479.002030029978000
2016-12-051469.001475.001469.001474.001710025170100
2016-12-021483.001483.001464.001472.003080045394600
2016-12-011515.001515.001492.001499.001590023934500
2016-11-301506.001512.001501.001511.001450021864200
2016-11-291499.001512.001494.001511.00780011751700
2016-11-281500.001514.001493.001514.00930014001400
2016-11-251512.001512.001494.001499.00900013500200
2016-11-241515.001515.001505.001512.0063009522500
2016-11-221509.001515.001497.001515.002370035756200
2016-11-211491.001509.001482.001500.003390050779100
2016-11-181488.001489.001476.001486.002000029695600
2016-11-171455.001483.001455.001481.002490036652100

   ※ 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。 

Twitter