1,164円
ファーストコーポレーションの株価時系列データ
| 日時 | 始値(円) | 高値(円) | 安値(円) | 終値(円) | 調整後終値(円) | 出来高(株) |
|---|---|---|---|---|---|---|
| 2019/03/20 | 775.0 | 787.0 | 773.0 | 776.0 | 776.0 | 44,000 |
| 2019/03/19 | 782.0 | 782.0 | 768.0 | 773.0 | 773.0 | 41,100 |
| 2019/03/18 | 773.0 | 781.0 | 763.0 | 774.0 | 774.0 | 68,500 |
| 2019/03/15 | 782.0 | 789.0 | 772.0 | 773.0 | 773.0 | 60,300 |
| 2019/03/14 | 800.0 | 800.0 | 777.0 | 781.0 | 781.0 | 31,000 |
| 2019/03/13 | 797.0 | 802.0 | 786.0 | 789.0 | 789.0 | 21,800 |
| 2019/03/12 | 802.0 | 811.0 | 793.0 | 798.0 | 798.0 | 43,000 |
| 2019/03/11 | 781.0 | 787.0 | 773.0 | 787.0 | 787.0 | 23,900 |
| 2019/03/08 | 785.0 | 790.0 | 773.0 | 780.0 | 780.0 | 66,200 |
| 2019/03/07 | 806.0 | 815.0 | 797.0 | 802.0 | 802.0 | 55,400 |
| 2019/03/06 | 836.0 | 836.0 | 813.0 | 816.0 | 816.0 | 70,400 |
| 2019/03/05 | 847.0 | 847.0 | 834.0 | 837.0 | 837.0 | 40,800 |
| 2019/03/04 | 845.0 | 849.0 | 841.0 | 847.0 | 847.0 | 31,200 |
| 2019/03/01 | 839.0 | 851.0 | 834.0 | 840.0 | 840.0 | 70,500 |
| 2019/02/28 | 817.0 | 845.0 | 806.0 | 833.0 | 833.0 | 130,700 |
| 2019/02/27 | 792.0 | 814.0 | 791.0 | 809.0 | 809.0 | 90,200 |
| 2019/02/26 | 775.0 | 788.0 | 770.0 | 785.0 | 785.0 | 66,300 |
| 2019/02/25 | 755.0 | 777.0 | 751.0 | 769.0 | 769.0 | 76,900 |
| 2019/02/22 | 744.0 | 750.0 | 734.0 | 748.0 | 748.0 | 61,100 |
| 2019/02/21 | 741.0 | 750.0 | 739.0 | 742.0 | 742.0 | 49,100 |
