9325 ファイズホールディングス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,099	2,140	2,099	2,128	9,200	1,064
2017-12-28	2,150	2,185	2,099	2,099	31,700	1,049.50
2017-12-27	2,031	2,150	2,031	2,150	33,700	1,075
2017-12-26	2,100	2,175	2,030	2,031	53,200	1,015.50
2017-12-25	2,175	2,175	2,088	2,100	50,800	1,050
2017-12-22	2,033	2,225	2,033	2,225	84,000	1,112.50
2017-12-21	2,018	2,069	2,007	2,020	40,000	1,010
2017-12-20	2,059	2,090	2,010	2,019	36,300	1,009.50
2017-12-19	2,145	2,145	2,070	2,070	37,000	1,035
2017-12-18	2,198	2,200	2,141	2,162	24,000	1,081
2017-12-15	2,175	2,209	2,174	2,194	15,300	1,097
2017-12-14	2,181	2,213	2,168	2,209	24,400	1,104.50
2017-12-13	2,221	2,222	2,180	2,181	36,000	1,090.50
2017-12-12	2,270	2,280	2,231	2,231	18,700	1,115.50
2017-12-11	2,306	2,340	2,265	2,269	30,700	1,134.50
2017-12-08	2,375	2,375	2,275	2,305	25,200	1,152.50
2017-12-07	2,299	2,333	2,270	2,325	23,900	1,162.50
2017-12-06	2,424	2,451	2,241	2,299	57,300	1,149.50
2017-12-05	2,500	2,574	2,374	2,400	99,200	1,200
2017-12-04	2,300	2,435	2,300	2,435	55,900	1,217.50
2017-12-01	2,200	2,290	2,167	2,271	31,400	1,135.50
2017-11-30	2,196	2,196	2,160	2,180	19,600	1,090
2017-11-29	2,210	2,212	2,173	2,196	21,800	1,098
2017-11-28	2,242	2,245	2,211	2,219	18,700	1,109.50
2017-11-27	2,246	2,274	2,242	2,247	23,400	1,123.50
2017-11-24	2,211	2,275	2,210	2,238	23,000	1,119
2017-11-22	2,252	2,263	2,220	2,225	18,300	1,112.50
2017-11-21	2,281	2,299	2,255	2,262	10,100	1,131
2017-11-20	2,258	2,283	2,240	2,279	11,500	1,139.50
2017-11-17	2,200	2,290	2,200	2,256	17,200	1,128
2017-11-16	2,191	2,244	2,160	2,205	34,900	1,102.50
2017-11-15	2,375	2,375	2,170	2,215	59,400	1,107.50
2017-11-13	2,481	2,515	2,451	2,504	16,300	1,252
2017-11-10	2,501	2,550	2,480	2,480	42,000	1,240
2017-11-09	2,572	2,588	2,560	2,579	44,600	1,289.50
2017-11-08	2,584	2,595	2,576	2,578	34,800	1,289
2017-11-07	2,600	2,644	2,585	2,586	30,000	1,293
2017-11-06	2,700	2,700	2,590	2,599	44,300	1,299.50
2017-11-02	2,701	2,717	2,615	2,622	24,800	1,311
2017-11-01	2,750	2,755	2,655	2,678	33,800	1,339
2017-10-31	2,632	2,700	2,595	2,700	26,800	1,350
2017-10-30	2,550	2,645	2,540	2,635	38,500	1,317.50
2017-10-27	2,518	2,553	2,503	2,510	23,200	1,255
2017-10-26	2,554	2,554	2,500	2,520	8,000	1,260
2017-10-25	2,565	2,571	2,493	2,544	20,500	1,272
2017-10-24	2,448	2,638	2,444	2,572	32,100	1,286
2017-10-23	2,495	2,498	2,460	2,463	19,400	1,231.50
2017-10-20	2,531	2,545	2,458	2,483	23,500	1,241.50
2017-10-19	2,530	2,563	2,523	2,531	12,600	1,265.50
2017-10-18	2,545	2,595	2,545	2,567	7,700	1,283.50
2017-10-17	2,595	2,595	2,544	2,553	5,700	1,276.50
2017-10-16	2,576	2,628	2,547	2,597	11,400	1,298.50
2017-10-13	2,585	2,599	2,543	2,576	15,200	1,288
2017-10-12	2,621	2,632	2,572	2,584	16,800	1,292
2017-10-11	2,681	2,685	2,602	2,620	10,700	1,310
2017-10-10	2,625	2,650	2,587	2,650	12,800	1,325
2017-10-06	2,600	2,630	2,595	2,607	19,300	1,303.50
2017-10-05	2,772	2,772	2,601	2,602	42,400	1,301
2017-10-04	2,820	2,825	2,731	2,769	22,600	1,384.50
2017-10-03	2,865	2,865	2,805	2,825	12,600	1,412.50
2017-10-02	2,860	2,860	2,803	2,844	9,300	1,422
2017-09-29	2,890	2,900	2,820	2,820	13,000	1,410
2017-09-28	2,933	2,935	2,828	2,885	16,000	1,442.50
2017-09-27	2,821	2,844	2,800	2,808	10,800	1,404
2017-09-26	5,960	5,960	5,660	5,720	13,700	1,430
2017-09-25	6,000	6,050	5,920	5,920	8,000	1,480
2017-09-22	6,160	6,160	5,850	6,060	15,300	1,515
2017-09-21	5,680	6,230	5,680	6,090	45,100	1,522.50
2017-09-20	5,590	5,660	5,560	5,630	5,000	1,407.50
2017-09-19	5,590	5,590	5,490	5,550	11,500	1,387.50
2017-09-15	5,540	5,600	5,490	5,590	7,900	1,397.50
2017-09-14	5,660	5,680	5,550	5,640	5,300	1,410
2017-09-13	5,740	5,740	5,670	5,730	5,400	1,432.50
2017-09-12	5,790	5,790	5,650	5,700	7,100	1,425
2017-09-11	5,690	5,780	5,560	5,780	8,300	1,445
2017-09-08	5,460	5,650	5,460	5,580	8,400	1,395
2017-09-07	5,530	5,800	5,400	5,410	18,300	1,352.50
2017-09-06	5,300	5,420	5,080	5,370	27,600	1,342.50
2017-09-05	5,800	5,870	5,550	5,550	15,500	1,387.50
2017-09-04	6,150	6,180	5,890	5,900	12,600	1,475
2017-09-01	6,280	6,360	6,210	6,210	6,900	1,552.50
2017-08-31	6,330	6,390	6,250	6,270	17,300	1,567.50
2017-08-30	6,150	6,280	6,120	6,220	20,400	1,555
2017-08-29	6,030	6,140	6,020	6,070	10,200	1,517.50
2017-08-28	6,100	6,100	6,020	6,090	9,100	1,522.50
2017-08-25	6,000	6,010	5,950	5,950	4,600	1,487.50
2017-08-24	6,010	6,050	5,950	5,990	5,300	1,497.50
2017-08-23	6,090	6,140	6,000	6,010	10,200	1,502.50
2017-08-22	5,850	6,150	5,830	6,030	16,400	1,507.50
2017-08-21	5,660	6,410	5,620	6,050	115,600	1,512.50
2017-08-18	5,650	5,800	5,610	5,790	9,900	1,447.50
2017-08-17	5,850	5,850	5,680	5,830	15,500	1,457.50
2017-08-16	5,870	6,110	5,850	5,950	94,800	1,487.50
2017-08-15	4,995	5,610	4,995	5,610	41,400	1,402.50
2017-08-14	5,000	5,000	4,805	4,905	26,400	1,226.25
2017-08-10	5,450	5,450	5,170	5,200	20,000	1,300
2017-08-09	5,690	5,700	5,380	5,470	41,600	1,367.50
2017-08-08	6,020	6,020	5,770	5,890	21,200	1,472.50
2017-08-07	6,320	6,320	6,030	6,120	29,400	1,530
2017-08-04	6,530	6,710	6,410	6,650	18,100	1,662.50
2017-08-03	6,510	6,540	6,460	6,480	7,600	1,620
2017-08-02	6,450	6,560	6,420	6,510	7,700	1,627.50
2017-08-01	6,680	6,680	6,400	6,440	12,900	1,610
2017-07-31	6,500	6,690	6,450	6,690	11,700	1,672.50
2017-07-28	6,660	6,660	6,530	6,530	12,300	1,632.50
2017-07-27	6,710	6,720	6,650	6,650	6,800	1,662.50
2017-07-26	6,770	6,790	6,710	6,710	6,400	1,677.50
2017-07-25	6,770	6,800	6,670	6,780	7,200	1,695
2017-07-24	6,820	6,820	6,660	6,710	8,200	1,677.50
2017-07-21	6,730	6,790	6,650	6,770	8,900	1,692.50
2017-07-20	6,640	6,770	6,630	6,650	8,800	1,662.50
2017-07-19	6,670	6,720	6,600	6,620	8,700	1,655
2017-07-18	6,670	6,740	6,560	6,610	10,900	1,652.50
2017-07-14	6,870	6,870	6,700	6,700	16,600	1,675
2017-07-13	6,940	6,940	6,780	6,820	19,100	1,705
2017-07-12	6,880	6,970	6,850	6,880	10,500	1,720
2017-07-11	6,880	7,090	6,850	6,910	35,400	1,727.50
2017-07-10	6,950	6,960	6,780	6,810	13,200	1,702.50
2017-07-07	6,820	6,940	6,660	6,900	19,700	1,725
2017-07-06	6,610	6,820	6,610	6,750	20,300	1,687.50
2017-07-05	6,560	6,630	6,520	6,580	17,500	1,645
2017-07-04	6,950	6,950	6,630	6,630	28,800	1,657.50
2017-07-03	7,050	7,100	6,850	6,880	15,200	1,720
2017-06-30	6,900	6,950	6,730	6,950	36,000	1,737.50
2017-06-29	7,080	7,180	7,020	7,100	13,900	1,775
2017-06-28	7,460	7,460	7,000	7,010	51,600	1,752.50
2017-06-27	7,590	7,790	7,450	7,450	39,500	1,862.50
2017-06-26	7,440	7,500	7,250	7,500	57,100	1,875
2017-06-23	7,850	8,040	7,500	7,620	172,100	1,905
2017-06-22	7,560	8,100	7,500	8,100	317,700	2,025
2017-06-21	6,630	7,130	6,570	7,130	134,700	1,782.50
2017-06-20	6,540	6,640	6,500	6,530	18,800	1,632.50
2017-06-19	6,560	6,720	6,520	6,520	26,000	1,630
2017-06-16	6,590	6,750	6,520	6,550	29,500	1,637.50
2017-06-15	6,540	6,780	6,480	6,490	24,800	1,622.50
2017-06-14	6,450	6,890	6,450	6,530	80,400	1,632.50
2017-06-13	6,420	6,600	6,320	6,400	37,100	1,600
2017-06-12	6,780	6,850	6,610	6,610	23,600	1,652.50
2017-06-09	6,830	7,040	6,730	6,770	47,800	1,692.50
2017-06-08	7,030	7,060	6,800	6,810	35,200	1,702.50
2017-06-07	6,840	7,160	6,600	7,070	104,100	1,767.50
2017-06-06	7,330	7,330	6,890	6,920	78,700	1,730
2017-06-05	7,300	7,410	7,240	7,350	44,400	1,837.50
2017-06-02	7,830	7,830	7,330	7,400	126,600	1,850
2017-06-01	7,850	7,910	7,750	7,840	44,600	1,960
2017-05-31	8,050	8,060	7,860	7,900	39,600	1,975
2017-05-30	7,840	7,990	7,740	7,960	64,300	1,990
2017-05-29	8,100	8,230	7,930	7,940	159,000	1,985
2017-05-26	7,810	7,870	7,730	7,750	32,800	1,937.50
2017-05-25	8,040	8,040	7,870	7,870	40,500	1,967.50
2017-05-24	7,740	8,080	7,640	8,080	95,600	2,020
2017-05-23	7,840	7,920	7,640	7,720	85,300	1,930
2017-05-22	8,130	8,130	7,910	7,920	43,300	1,980
2017-05-19	8,120	8,280	7,980	7,980	101,500	1,995
2017-05-18	7,850	8,090	7,820	8,000	89,000	2,000
2017-05-17	7,770	8,180	7,620	8,150	194,900	2,037.50
2017-05-16	7,920	7,930	7,660	7,700	94,200	1,925
2017-05-15	8,140	8,200	7,560	7,970	160,000	1,992.50
2017-05-12	8,200	8,440	8,020	8,180	194,100	2,045
2017-05-11	8,410	8,530	8,070	8,180	252,300	2,045
2017-05-10	8,400	8,590	8,220	8,350	372,000	2,087.50
2017-05-09	8,100	8,930	7,950	8,450	1,650,200	2,112.50
2017-05-08	8,080	8,330	7,810	8,090	701,400	2,022.50
2017-05-02	8,000	8,400	7,490	7,790	1,298,100	1,947.50
2017-05-01	7,180	7,870	7,150	7,780	825,200	1,945
2017-04-28	7,010	7,120	6,710	7,070	128,500	1,767.50
2017-04-27	7,300	7,350	7,030	7,030	169,800	1,757.50
2017-04-26	7,310	7,470	6,970	7,030	315,200	1,757.50
2017-04-25	6,500	7,170	6,490	7,150	425,700	1,787.50
2017-04-24	6,790	6,850	6,450	6,450	136,900	1,612.50
2017-04-21	7,500	7,500	6,910	7,000	233,400	1,750
2017-04-20	7,500	7,710	7,060	7,280	635,500	1,820
2017-04-19	6,950	7,450	6,920	7,400	1,245,900	1,850
2017-04-18	6,380	6,890	6,230	6,760	1,116,300	1,690
2017-04-17	5,700	6,120	5,610	5,890	652,200	1,472.50
2017-04-14	6,500	6,700	5,600	5,600	470,500	1,400
2017-04-13	6,100	6,860	6,090	6,600	542,600	1,650
2017-04-12	7,220	7,250	6,260	6,360	771,100	1,590
2017-04-11	7,800	8,050	7,470	7,550	688,900	1,887.50
2017-04-10	7,810	8,370	7,650	8,250	1,624,700	2,062.50
2017-04-07	7,770	7,770	7,000	7,450	1,608,600	1,862.50
2017-04-06	7,800	8,130	6,770	6,770	2,890,700	1,692.50
2017-04-05	7,050	8,200	6,820	7,700	2,748,400	1,925
2017-04-04	6,170	7,200	5,980	7,200	2,165,900	1,800
2017-04-03	6,600	7,100	6,000	6,200	1,693,400	1,550
2017-03-31	5,700	6,100	5,500	6,100	482,600	1,525
2017-03-30	4,555	5,100	4,480	5,100	891,400	1,275
2017-03-29	4,185	4,425	4,140	4,395	164,400	1,098.75
2017-03-28	4,150	4,440	4,005	4,165	242,200	1,041.25
2017-03-27	4,100	4,415	3,880	4,130	246,700	1,032.50
2017-03-24	4,180	4,380	3,960	4,165	369,100	1,041.25
2017-03-23	4,380	4,785	4,135	4,265	2,030,200	1,066.25
2017-03-22	3,300	4,100	3,300	4,100	1,070,100	1,025
2017-03-21	3,675	3,800	3,300	3,400	241,600	850
2017-03-17	3,670	4,160	3,620	3,670	1,078,600	917.50
2017-03-16	4,010	4,550	3,630	3,950	1,313,000	987.50

分割・併合履歴： [2018-09-26]1株→2株 [2017-09-27]1株→2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