3726 (株)フォーシーズHD の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	13,850	14,000	13,500	13,970	1,231	1,397
2004-12-29	13,960	14,200	13,810	13,850	1,283	1,385
2004-12-28	13,500	13,900	13,500	13,800	805	1,380
2004-12-27	14,000	14,050	13,700	13,700	3,339	1,370
2004-12-24	13,400	13,900	13,300	13,750	2,617	1,375
2004-12-22	13,000	13,950	12,800	13,250	2,518	1,325
2004-12-21	14,300	14,990	13,200	13,200	5,564	1,320
2004-12-20	13,100	14,440	13,100	14,430	6,066	1,443
2004-12-17	12,600	13,100	12,600	13,090	3,563	1,309
2004-12-16	12,220	12,530	11,310	12,530	3,826	1,253
2004-12-15	11,500	12,500	11,450	12,200	4,188	1,220
2004-12-14	11,500	11,710	11,300	11,550	4,300	1,155
2004-12-13	10,600	11,870	10,550	11,360	5,182	1,136
2004-12-10	10,800	11,000	10,450	10,800	2,421	1,080
2004-12-09	11,200	11,200	10,750	10,830	1,105	1,083
2004-12-08	10,800	11,170	10,600	11,000	2,133	1,100
2004-12-07	11,140	11,600	11,000	11,170	2,993	1,117
2004-12-06	11,630	11,700	10,550	10,740	5,286	1,074
2004-12-03	12,010	12,500	12,000	12,030	3,288	1,203
2004-12-02	12,900	12,900	11,600	12,300	5,386	1,230
2004-12-01	12,890	13,150	12,610	12,800	2,299	1,280
2004-11-30	13,310	13,310	13,000	13,090	2,153	1,309
2004-11-29	13,310	13,750	13,100	13,100	1,887	1,310
2004-11-26	13,320	13,500	13,030	13,360	2,469	1,336
2004-11-25	13,920	14,080	13,480	13,520	1,371	1,352
2004-11-24	14,140	14,500	14,000	14,000	2,278	1,400
2004-11-22	13,850	14,480	13,300	14,140	5,490	1,414
2004-11-19	14,300	14,300	13,240	13,250	4,147	1,325
2004-11-18	13,220	13,900	13,220	13,900	2,561	1,390
2004-11-17	13,120	13,360	13,100	13,200	2,496	1,320
2004-11-16	13,280	13,400	13,110	13,150	2,493	1,315
2004-11-15	13,550	13,700	13,010	13,480	5,203	1,348
2004-11-12	13,380	15,000	13,220	14,950	6,654	1,495
2004-11-11	13,030	13,200	13,020	13,050	1,752	1,305
2004-11-10	13,110	13,300	12,910	13,000	2,327	1,300
2004-11-09	13,100	13,600	13,100	13,100	2,019	1,310
2004-11-08	13,600	13,720	13,200	13,300	1,224	1,330
2004-11-05	13,470	13,780	13,300	13,490	1,172	1,349
2004-11-04	13,800	13,800	13,260	13,450	1,587	1,345
2004-11-02	13,050	13,550	13,010	13,200	1,706	1,320
2004-11-01	13,900	13,950	13,010	13,380	1,659	1,338
2004-10-29	13,260	13,880	13,260	13,700	1,848	1,370
2004-10-28	13,080	13,400	12,890	13,250	3,545	1,325
2004-10-27	15,110	15,690	13,200	13,280	6,988	1,328
2004-10-26	13,100	15,030	13,100	15,030	9,818	1,503
2004-10-25	13,190	13,390	12,980	13,030	4,302	1,303
2004-10-22	13,800	14,600	13,000	13,590	5,839	1,359
2004-10-21	15,000	15,200	14,100	14,400	5,022	1,440
2004-10-20	15,200	15,800	14,900	15,000	4,679	1,500
2004-10-19	16,100	17,200	15,000	15,200	5,096	1,520
2004-10-18	17,280	17,620	15,900	16,000	7,381	1,600
2004-10-15	18,600	19,790	17,100	17,880	20,580	1,788
2004-10-14	20,100	20,100	19,600	20,100	18,896	2,010
2004-10-13	17,300	18,100	16,600	18,100	9,242	1,810
2004-10-12	14,900	16,100	14,500	16,100	9,937	1,610
2004-10-08	14,500	14,800	14,100	14,100	10,051	1,410
2004-10-07	14,830	14,900	13,900	14,100	6,213	1,410
2004-10-06	14,500	15,000	14,030	14,030	3,197	1,403
2004-10-05	15,310	16,000	14,510	14,510	1,840	1,451
2004-10-04	16,000	16,790	15,100	15,100	1,930	1,510
2004-10-01	17,410	17,800	15,810	15,900	1,646	1,590
2004-09-30	15,000	16,410	15,000	16,410	1,317	1,641
2004-09-29	16,400	16,600	14,410	14,410	1,733	1,441
2004-09-28	16,700	17,000	15,500	15,600	2,279	1,560
2004-09-27	17,990	18,400	17,300	17,500	909	1,750
2004-09-24	18,000	18,500	17,600	17,950	1,242	1,795
2004-09-22	16,800	18,700	16,200	18,450	1,354	1,845
2004-09-21	19,000	19,000	17,100	17,250	1,831	1,725
2004-09-17	19,010	19,210	18,400	18,700	883	1,870
2004-09-16	19,000	19,350	18,900	19,000	1,655	1,900
2004-09-15	19,900	19,900	19,010	19,200	1,872	1,920
2004-09-14	20,500	20,500	19,870	19,920	1,694	1,992
2004-09-13	21,300	21,550	20,760	21,000	1,057	2,100
2004-09-10	21,500	21,550	21,000	21,200	1,495	2,120
2004-09-09	21,200	21,990	21,200	21,500	358	2,150
2004-09-08	22,000	22,150	21,500	21,500	620	2,150
2004-09-07	22,260	22,560	21,600	21,600	785	2,160
2004-09-06	22,700	22,750	22,250	22,550	901	2,255
2004-09-03	22,810	23,150	22,060	22,490	2,472	2,249
2004-09-02	21,000	23,150	21,000	22,200	3,439	2,220
2004-09-01	21,130	21,200	20,600	21,000	618	2,100
2004-08-31	21,250	21,250	20,990	21,130	355	2,113
2004-08-30	21,930	21,930	21,000	21,250	546	2,125
2004-08-27	22,050	22,300	21,500	21,950	345	2,195
2004-08-26	22,800	22,800	21,700	22,000	772	2,200
2004-08-25	23,700	24,490	22,800	23,000	1,759	2,300
2004-08-24	22,240	23,300	22,000	22,800	1,205	2,280
2004-08-23	21,200	22,000	21,000	21,940	486	2,194
2004-08-20	20,100	21,400	20,100	21,000	598	2,100
2004-08-19	20,020	20,490	19,860	20,260	747	2,026
2004-08-18	21,790	21,790	19,800	20,600	822	2,060
2004-08-17	22,500	23,300	21,500	21,800	917	2,180
2004-08-16	25,000	25,300	22,500	22,800	1,386	2,280
2004-08-13	22,890	25,700	22,700	24,800	2,766	2,480
2004-08-12	23,050	23,380	22,280	23,300	937	2,330
2004-08-11	21,610	23,990	21,000	23,300	2,788	2,330
2004-08-10	19,300	21,010	19,300	21,010	908	2,101
2004-08-09	19,090	19,500	18,900	19,010	457	1,901
2004-08-06	19,500	19,850	18,900	19,290	447	1,929
2004-08-05	20,150	20,150	19,000	19,700	724	1,970
2004-08-04	20,010	20,480	18,500	20,150	1,207	2,015
2004-08-03	21,500	21,600	19,950	20,480	1,300	2,048
2004-08-02	20,020	20,210	19,500	19,800	1,027	1,980
2004-07-30	20,070	20,360	20,010	20,100	788	2,010
2004-07-29	20,200	20,750	19,800	20,150	871	2,015
2004-07-28	19,500	20,600	19,500	20,200	988	2,020
2004-07-27	20,280	20,590	18,800	19,000	1,595	1,900
2004-07-26	21,390	21,400	20,200	20,880	976	2,088
2004-07-23	21,700	22,000	21,410	21,690	666	2,169
2004-07-22	21,500	21,840	21,210	21,400	986	2,140
2004-07-21	21,760	22,350	21,590	21,970	1,088	2,197
2004-07-20	22,500	22,770	22,000	22,360	979	2,236
2004-07-16	23,020	23,690	22,500	23,310	444	2,331
2004-07-15	24,000	24,100	22,530	22,930	777	2,293
2004-07-14	24,070	24,290	23,330	23,330	1,043	2,333
2004-07-13	24,430	24,640	24,000	24,290	1,037	2,429
2004-07-12	25,200	25,880	24,330	24,420	920	2,442
2004-07-09	25,670	25,670	24,770	25,000	849	2,500
2004-07-08	24,050	25,500	24,050	24,770	1,443	2,477
2004-07-07	23,500	24,500	23,250	24,010	1,352	2,401
2004-07-06	24,800	25,000	24,100	24,600	2,013	2,460
2004-07-05	25,500	25,800	24,900	25,100	2,331	2,510
2004-07-02	26,000	26,300	25,510	25,800	1,906	2,580
2004-07-01	27,350	27,400	25,000	26,710	3,154	2,671
2004-06-30	28,150	28,150	27,030	27,340	1,604	2,734
2004-06-29	29,100	29,100	27,200	27,500	2,442	2,750
2004-06-28	29,510	29,800	29,000	29,040	2,146	2,904
2004-06-25	29,000	31,400	29,000	29,000	5,979	2,900
2004-06-24	28,510	28,880	27,100	28,200	2,399	2,820
2004-06-23	28,090	30,500	28,010	28,500	7,867	2,850
2004-06-22	25,700	28,500	25,600	27,490	2,450	2,749
2004-06-21	27,300	27,790	26,000	26,000	3,045	2,600
2004-06-18	29,300	29,990	28,300	28,800	2,549	2,880
2004-06-17	29,900	32,500	27,200	30,000	10,888	3,000
2004-06-16	29,600	29,600	29,600	29,600	4,768	2,960
2004-06-15	23,610	26,600	23,610	26,600	3,759	2,660
2004-06-14	23,310	24,000	23,310	23,600	1,065	2,360
2004-06-11	23,250	23,770	23,150	23,590	1,353	2,359
2004-06-10	23,210	23,880	23,210	23,210	1,208	2,321
2004-06-09	23,110	23,990	23,110	23,890	847	2,389
2004-06-08	24,200	24,500	23,100	23,710	1,331	2,371
2004-06-07	23,200	26,000	23,200	24,800	1,652	2,480
2004-06-04	22,800	24,300	22,800	23,800	1,279	2,380
2004-06-03	25,000	25,750	24,000	24,000	959	2,400
2004-06-02	25,800	27,500	25,510	25,600	1,510	2,560
2004-06-01	24,600	27,200	24,200	26,660	1,531	2,666
2004-05-31	21,900	25,800	21,800	25,800	1,682	2,580
2004-05-28	22,500	23,600	22,500	22,800	1,392	2,280
2004-05-27	25,900	26,500	23,750	24,300	1,208	2,430
2004-05-26	25,280	27,900	25,000	26,200	1,660	2,620
2004-05-25	28,810	28,810	25,510	25,580	4,094	2,558
2004-05-24	28,510	28,510	28,190	28,510	1,590	2,851
2004-05-21	23,000	25,510	23,000	25,510	1,494	2,551
2004-05-20	23,200	24,200	22,500	22,510	1,032	2,251
2004-05-19	22,500	23,500	21,150	22,900	1,515	2,290
2004-05-18	18,900	21,500	18,000	21,000	2,777	2,100
2004-05-17	22,300	22,400	19,000	19,500	1,842	1,950
2004-05-14	22,500	22,900	21,500	22,000	1,044	2,200
2004-05-13	25,000	25,000	22,800	23,000	1,548	2,300
2004-05-12	23,430	25,530	23,400	25,400	3,148	2,540
2004-05-11	22,830	24,330	22,530	22,530	3,656	2,253
2004-05-10	26,900	26,900	25,530	25,530	1,522	2,553
2004-05-07	29,500	29,500	28,200	28,530	2,017	2,853
2004-05-06	30,200	30,800	29,700	29,800	1,419	2,980
2004-04-30	31,500	31,600	30,500	31,000	1,382	3,100
2004-04-28	32,100	32,500	31,800	31,800	1,522	3,180
2004-04-27	32,550	32,700	31,600	32,100	1,827	3,210
2004-04-26	32,100	32,600	31,000	31,800	1,802	3,180
2004-04-23	31,000	31,450	29,300	31,350	2,699	3,135
2004-04-22	32,000	32,000	30,850	31,000	1,671	3,100
2004-04-21	31,300	33,000	31,200	31,700	1,961	3,170
2004-04-20	33,000	33,150	32,000	32,300	1,823	3,230
2004-04-19	34,500	34,550	32,300	33,150	2,379	3,315
2004-04-16	34,950	34,950	34,000	34,450	1,387	3,445
2004-04-15	36,250	36,850	33,800	34,150	3,464	3,415
2004-04-14	34,000	35,850	33,800	35,200	2,888	3,520
2004-04-13	34,800	34,900	34,000	34,000	2,219	3,400
2004-04-12	33,200	35,200	33,200	34,000	2,145	3,400
2004-04-09	35,300	35,300	33,000	33,100	2,756	3,310
2004-04-08	34,150	37,700	32,900	35,600	4,319	3,560
2004-04-07	36,900	36,900	35,000	35,700	2,613	3,570
2004-04-06	38,000	38,500	36,100	36,800	2,345	3,680
2004-04-05	36,600	39,000	35,500	38,050	4,298	3,805
2004-04-02	40,050	40,100	37,200	38,200	3,049	3,820
2004-04-01	42,650	42,650	38,050	40,900	13,593	4,090
2004-03-31	38,650	38,650	38,650	38,650	385	3,865
2004-03-30	33,850	34,650	33,050	34,650	4,255	3,465
2004-03-29	30,400	31,200	29,100	30,650	5,131	3,065
2004-03-26	33,900	34,600	31,900	32,400	3,675	3,240
2004-03-25	37,600	38,500	34,000	35,100	4,535	3,510
2004-03-24	38,000	38,950	37,000	37,200	4,725	3,720
2004-03-23	36,700	39,000	36,200	37,000	6,943	3,700
2004-03-22	39,700	41,500	38,200	39,900	5,315	3,990
2004-03-19	40,000	40,000	40,000	40,000	390	4,000
2004-03-18	44,000	44,000	44,000	44,000	295	4,400
2004-03-17	46,500	49,400	46,400	48,000	1,502	4,800
2004-03-16	42,600	45,400	42,300	45,400	1,111	4,540
2004-03-15	39,800	42,000	39,800	41,400	656	4,140
2004-03-12	39,150	39,900	37,200	39,750	261	3,975
2004-03-11	40,550	40,550	39,000	39,100	336	3,910
2004-03-10	40,700	40,700	39,500	39,800	260	3,980
2004-03-09	38,100	41,500	38,100	39,500	788	3,950
2004-03-08	39,350	39,900	38,000	38,200	660	3,820
2004-03-05	40,100	41,300	40,100	40,550	293	4,055
2004-03-04	41,600	42,700	41,600	42,050	219	4,205
2004-03-03	44,000	44,450	41,000	42,400	369	4,240
2004-03-02	45,700	45,700	42,500	42,900	722	4,290
2004-03-01	50,800	50,800	46,500	46,500	1,192	4,650
2004-02-27	47,000	47,000	47,000	47,000	62	4,700
2004-02-26	38,600	43,000	37,200	43,000	232	4,300
2004-02-25	39,950	41,000	39,000	39,000	210	3,900
2004-02-24	41,000	41,000	40,000	40,200	203	4,020
2004-02-23	42,000	42,000	40,100	41,500	191	4,150
2004-02-20	41,400	42,500	40,500	42,500	258	4,250
2004-02-19	47,100	48,100	43,800	43,800	292	4,380
2004-02-18	49,200	49,800	47,100	47,200	183	4,720
2004-02-17	49,350	49,700	47,600	49,600	181	4,960
2004-02-16	50,300	51,000	49,600	49,700	359	4,970
2004-02-13	53,000	57,000	49,100	52,300	1,054	5,230
2004-02-12	49,800	53,700	49,400	52,000	490	5,200
2004-02-10	56,800	58,800	52,300	52,300	808	5,230
2004-02-09	61,000	61,000	56,500	57,300	1,112	5,730
2004-02-06	61,500	66,500	59,500	61,500	1,339	6,150
2004-02-05	64,000	65,000	61,500	61,500	1,183	6,150
2004-02-04	69,500	76,000	66,500	66,500	4,400	6,650
2004-01-27	76,500	76,500	76,500	76,500	171	7,650
2004-01-26	405,000	405,000	355,000	365,000	1,365	3,650
2004-01-23	375,000	395,000	372,000	393,000	796	3,930
2004-01-22	393,000	399,000	373,000	387,000	832	3,870
2004-01-21	421,000	425,000	396,000	397,000	926	3,970
2004-01-20	425,000	437,000	406,000	416,000	1,104	4,160
2004-01-19	396,000	426,000	388,000	415,000	1,400	4,150
2004-01-16	367,000	397,000	367,000	381,000	725	3,810
2004-01-15	402,000	412,000	366,000	367,000	1,243	3,670
2004-01-14	387,000	417,000	360,000	412,000	2,939	4,120
2004-01-13	342,000	367,000	339,000	367,000	1,361	3,670
2004-01-09	323,000	327,000	306,000	317,000	360	3,170
2004-01-08	323,000	328,000	313,000	318,000	620	3,180
2004-01-07	279,000	330,000	268,000	303,000	1,301	3,030
2004-01-06	311,000	329,000	289,000	291,000	1,607	2,910
2004-01-05	277,000	289,000	261,000	289,000	618	2,890

分割・併合履歴： [2013-03-27]1株→10株 [2004-01-27]1株→10株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31