1. HOME >
  2. 株価時系列 >
  3. 3726 >
  4. 2012年

3726 (株)フォーシーズHD の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,6901,7531,6261,7059,629170.50
2012-12-271,7781,7901,6101,61018,144161
2012-12-261,9702,6801,8301,89847,301189.80
2012-12-252,2502,3202,1052,32013,893232
2012-12-211,7201,9201,7001,92019,765192
2012-12-201,3001,5201,2601,5206,537152
2012-12-191,5001,6401,2001,22018,923122
2012-12-181,1101,3501,1041,3507,088135
2012-12-171,0151,0501,0151,050738105
2012-12-141,0151,0201,0131,020245102
2012-12-131,0121,0241,0121,012397101.20
2012-12-121,0181,0261,0101,020589102
2012-12-111,0121,0201,0091,020333102
2012-12-101,0081,0141,0071,014283101.40
2012-12-071,0121,0151,0031,006206100.60
2012-12-061,0091,0131,0051,013352101.30
2012-12-051,0061,0119981,003765100.30
2012-12-041,0041,0051,0031,005202100.50
2012-12-031,0011,0061,0011,006264100.60
2012-11-301,0021,0069981,002577100.20
2012-11-291,0021,0061,0001,003574100.30
2012-11-281,0001,0051,0001,004398100.40
2012-11-271,0021,0071,0001,002681100.20
2012-11-261,0001,0141,0001,003543100.30
2012-11-221,0161,0211,0101,012451101.20
2012-11-211,0201,0301,0141,015732101.50
2012-11-201,0101,0211,0101,021456102.10
2012-11-191,0081,0171,0011,006264100.60
2012-11-161,0121,0141,0091,014202101.40
2012-11-151,0141,0181,0111,012329101.20
2012-11-141,0021,0141,0021,014274101.40
2012-11-131,0171,0181,0001,000608100
2012-11-121,0001,0181,0001,010906101
2012-11-091,0821,0851,0201,045951104.50
2012-11-081,0931,0931,0801,083345108.30
2012-11-071,0851,0901,0801,085336108.50
2012-11-061,0851,0991,0841,085328108.50
2012-11-051,0931,0931,0831,088103108.80
2012-11-021,0811,0951,0781,095398109.50
2012-11-011,0771,0851,0601,085260108.50
2012-10-311,0901,0931,0801,089325108.90
2012-10-301,0801,0981,0801,097252109.70
2012-10-291,1101,1301,0981,109785110.90
2012-10-261,1001,2301,0991,109565110.90
2012-10-251,1081,1301,1071,112658111.20
2012-10-241,0981,1081,0981,10886110.80
2012-10-231,0931,1101,0931,105454110.50
2012-10-221,0981,1101,0981,102241110.20
2012-10-191,1001,1001,0981,09943109.90
2012-10-181,1021,1051,0881,100200110
2012-10-171,1041,1041,0971,097161109.70
2012-10-161,1011,1041,0901,104225110.40
2012-10-151,1021,1071,1011,101293110.10
2012-10-121,1141,1191,1001,100171110
2012-10-111,1141,1201,1001,120146112
2012-10-101,1141,1151,1141,115121111.50
2012-10-091,1101,1361,1101,133175113.30
2012-10-051,1011,1301,1001,111192111.10
2012-10-041,1251,1251,0861,100721110
2012-10-031,1211,1351,1211,135387113.50
2012-10-021,1251,1291,1211,121100112.10
2012-10-011,1301,1301,1211,125178112.50
2012-09-281,1311,1311,1211,13045113
2012-09-271,1301,1361,1181,131294113.10
2012-09-261,1201,1401,1181,129119112.90
2012-09-251,1291,1311,1251,13123113.10
2012-09-241,1291,1321,1271,12739112.70
2012-09-211,1251,1311,1211,129127112.90
2012-09-201,1401,1401,1301,130324113
2012-09-191,1251,1401,1251,139173113.90
2012-09-181,1401,1401,1211,128106112.80
2012-09-141,1291,1371,1251,130285113
2012-09-131,1231,1271,1221,123490112.30
2012-09-121,1291,1291,1201,122176112.20
2012-09-111,1351,1351,1051,128198112.80
2012-09-101,1331,1351,1301,132167113.20
2012-09-071,1361,1411,1221,13353113.30
2012-09-061,1351,1351,1201,121248112.10
2012-09-051,1371,1371,1301,130226113
2012-09-041,1541,1541,1351,140117114
2012-09-031,1351,1471,1351,146243114.60
2012-08-311,1501,1501,1301,135232113.50
2012-08-301,1301,1771,1301,130495113
2012-08-291,1661,1661,1331,160308116
2012-08-281,1601,1731,1551,155369115.50
2012-08-271,1651,1651,1471,1551,004115.50
2012-08-241,1571,1581,1571,15843115.80
2012-08-231,1561,1601,1561,15867115.80
2012-08-221,1501,1631,1501,15985115.90
2012-08-211,1581,1791,1571,159254115.90
2012-08-201,1681,1681,1581,160366116
2012-08-171,1721,1881,1601,161154116.10
2012-08-161,1711,1761,1561,171170117.10
2012-08-151,1531,1751,1531,172207117.20
2012-08-141,1701,1701,1511,153115115.30
2012-08-131,1551,1591,1491,159329115.90
2012-08-101,1551,1761,1501,165237116.50
2012-08-091,1671,1671,1411,14978114.90
2012-08-081,1771,2001,1661,16659116.60
2012-08-071,1681,1991,1681,170312117
2012-08-061,1701,1701,1551,168458116.80
2012-08-031,1651,1801,1501,179489117.90
2012-08-021,1551,1601,1501,160195116
2012-08-011,1771,1791,1541,154135115.40
2012-07-311,1771,1781,1701,17723117.70
2012-07-301,1701,1781,1701,17095117
2012-07-271,1551,1671,1551,167185116.70
2012-07-261,1671,1701,1501,150313115
2012-07-251,1701,1801,1401,160357116
2012-07-241,1701,1891,1701,170202117
2012-07-231,1641,1901,1611,161389116.10
2012-07-201,1821,1961,1801,18034118
2012-07-191,1981,1981,1831,18368118.30
2012-07-181,1691,1951,1691,195415119.50
2012-07-171,1801,1991,1611,199415119.90
2012-07-131,2001,2001,1831,186105118.60
2012-07-121,1951,2501,1951,196573119.60
2012-07-111,2041,2201,1961,199420119.90
2012-07-101,2001,2351,1981,230376123
2012-07-091,2001,2101,1991,210283121
2012-07-061,2101,2251,1991,202329120.20
2012-07-051,2191,2191,2001,208445120.80
2012-07-041,2121,2231,1601,218903121.80
2012-07-031,2201,2301,2121,212417121.20
2012-07-021,2181,2431,2101,213174121.30
2012-06-291,1821,2181,1821,218286121.80
2012-06-281,1951,1991,1911,19848119.80
2012-06-271,1961,2081,1871,187273118.70
2012-06-261,2151,2231,1931,200287120
2012-06-251,2101,2251,1901,203680120.30
2012-06-221,2121,2351,2071,234200123.40
2012-06-211,1901,2581,1901,212395121.20
2012-06-201,2221,2651,2111,21787121.70
2012-06-191,2481,2501,1851,248203124.80
2012-06-181,1551,2801,1551,248922124.80
2012-06-151,1521,1721,1521,156168115.60
2012-06-141,1621,1751,1621,17440117.40
2012-06-131,1561,1751,1551,17590117.50
2012-06-121,1801,1801,1551,155103115.50
2012-06-111,1661,1881,1551,160134116
2012-06-081,1991,2001,1901,19666119.60
2012-06-071,1901,1981,1901,19846119.80
2012-06-061,1601,1951,1601,19581119.50
2012-06-051,1631,1871,1201,16089116
2012-06-041,2001,2081,1401,199202119.90
2012-06-011,2101,2101,2031,20417120.40
2012-05-311,2501,2501,2011,20882120.80
2012-05-301,2421,2501,2011,201181120.10
2012-05-291,2741,2801,2571,279185127.90
2012-05-281,2601,2801,2601,280111128
2012-05-251,2561,2681,2561,26332126.30
2012-05-241,2501,2661,2501,26698126.60
2012-05-231,2551,2841,2541,255199125.50
2012-05-221,2821,2851,2621,28526128.50
2012-05-211,2551,2931,2501,293169129.30
2012-05-181,2721,2851,2221,282296128.20
2012-05-171,2781,2851,2681,28091128
2012-05-161,2901,2921,1661,281535128.10
2012-05-151,1641,3001,1571,3001,287130
2012-05-141,3001,3001,2821,284419128.40
2012-05-111,3151,3441,3101,344140134.40
2012-05-101,3501,3501,3481,34813134.80
2012-05-091,3531,3601,3501,350156135
2012-05-081,3801,3841,3531,35324135.30
2012-05-071,3701,3961,3501,385225138.50
2012-05-021,4001,4001,3891,38925138.90
2012-05-011,3901,4011,3901,390485139
2012-04-271,3981,4301,3901,390580139
2012-04-261,4141,4141,3701,370365137
2012-04-251,3921,4141,3701,414207141.40
2012-04-241,3961,4051,3881,404236140.40
2012-04-231,4001,4121,3901,404155140.40
2012-04-201,4111,4191,4001,403226140.30
2012-04-191,4031,4291,4001,427300142.70
2012-04-181,4201,4251,4001,409124140.90
2012-04-171,4301,4371,4001,418233141.80
2012-04-161,4991,4991,4001,427411142.70
2012-04-131,4251,4551,3901,450279145
2012-04-121,5101,5101,4201,430881143
2012-04-111,4061,4581,4061,457876145.70
2012-04-101,4251,4401,4251,43649143.60
2012-04-091,4301,4411,4221,433101143.30
2012-04-061,4261,4451,4251,44510144.50
2012-04-051,4201,4441,4191,426219142.60
2012-04-041,4301,4451,4201,44428144.40
2012-04-031,4201,4301,4121,430146143
2012-04-021,4471,4471,4201,430141143
2012-03-301,4231,4481,4101,447376144.70
2012-03-291,4121,4641,3931,459447145.90
2012-03-281,3801,4711,3301,471704147.10
2012-03-271,4601,4791,4521,455466145.50
2012-03-261,4701,4961,4621,463477146.30
2012-03-231,4801,4801,4621,466342146.60
2012-03-221,4951,4961,4751,475751147.50
2012-03-211,5001,5001,4761,480318148
2012-03-191,5001,5011,4711,500122150
2012-03-161,4901,5271,4631,468415146.80
2012-03-151,4801,5401,4501,490609149
2012-03-141,4861,5431,4721,5021,356150.20
2012-03-131,4601,4901,4581,464313146.40
2012-03-121,4631,4901,4581,490431149
2012-03-091,4551,4981,4511,457434145.70
2012-03-081,4761,5031,4521,452183145.20
2012-03-071,4691,5001,4371,499506149.90
2012-03-061,5281,5281,3981,4691,275146.90
2012-03-051,4701,5301,4701,500597150
2012-03-021,5861,6281,5001,500894150
2012-03-011,6301,6481,5651,633511163.30
2012-02-291,6451,6501,6201,645987164.50
2012-02-281,5701,6201,5601,620724162
2012-02-271,5301,6151,5301,570860157
2012-02-241,5421,5751,5121,5601,440156
2012-02-231,5301,5441,4981,540628154
2012-02-221,5301,5401,4921,530533153
2012-02-211,5301,5451,5021,530324153
2012-02-201,4751,6001,4701,5501,871155
2012-02-171,4541,4801,4211,480664148
2012-02-161,3831,4581,3821,458664145.80
2012-02-151,3801,3981,3701,397153139.70
2012-02-141,4001,4001,3571,396535139.60
2012-02-131,3171,3871,3171,3771,245137.70
2012-02-101,4261,4661,4001,407652140.70
2012-02-091,4621,4951,4201,421668142.10
2012-02-081,5111,5171,4551,489468148.90
2012-02-071,4421,5301,4101,518510151.80
2012-02-061,3641,4501,3641,450360145
2012-02-031,3551,3811,3551,379165137.90
2012-02-021,3401,3551,3401,35248135.20
2012-02-011,3751,3851,3301,370212137
2012-01-311,3391,3841,3241,375212137.50
2012-01-301,3651,3851,3301,360770136
2012-01-271,3661,3751,3501,373310137.30
2012-01-261,3751,3751,3151,373280137.30
2012-01-251,3841,4001,3301,347410134.70
2012-01-241,2941,3881,2921,3841,398138.40
2012-01-231,2701,2931,2701,293343129.30
2012-01-201,2651,2841,2601,268636126.80
2012-01-191,2661,2711,2601,265519126.50
2012-01-181,2611,2701,2611,266442126.60
2012-01-171,2651,2661,2521,263170126.30
2012-01-161,2581,2651,2581,264204126.40
2012-01-131,2661,2661,2491,261297126.10
2012-01-121,2651,2661,2611,262259126.20
2012-01-111,2701,2701,2601,263233126.30
2012-01-101,2631,2711,2591,270205127
2012-01-061,2701,2711,2601,260113126
2012-01-051,2691,2851,2581,270373127
2012-01-041,2701,2801,2651,266291126.60

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