2158 (株)FRONTEO の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	9,000	9,000	8,850	8,930	1,080	223.25
2007-12-27	9,700	9,700	9,200	9,300	2,120	232.50
2007-12-26	9,660	9,770	9,540	9,660	3,680	241.50
2007-12-25	9,200	9,810	9,150	9,660	2,590	241.50
2007-12-21	9,030	9,100	8,660	9,100	1,820	227.50
2007-12-20	9,030	9,200	9,010	9,030	2,590	225.75
2007-12-19	9,600	9,680	9,250	9,300	1,880	232.50
2007-12-18	9,580	9,770	9,300	9,700	1,650	242.50
2007-12-17	10,360	10,360	9,710	9,880	2,570	247
2007-12-14	10,710	10,800	10,350	10,700	1,460	267.50
2007-12-13	10,830	10,830	10,470	10,530	1,350	263.25
2007-12-12	10,890	11,000	10,450	10,830	3,010	270.75
2007-12-11	11,270	11,270	10,810	11,080	2,750	277
2007-12-10	10,990	11,300	10,530	11,250	6,620	281.25
2007-12-07	9,440	10,440	9,320	10,350	4,920	258.75
2007-12-06	9,460	9,700	9,310	9,440	1,510	236
2007-12-05	9,760	9,760	9,250	9,450	1,670	236.25
2007-12-04	9,990	9,990	9,750	9,810	1,250	245.25
2007-12-03	10,010	10,080	9,760	10,000	1,720	250
2007-11-30	10,290	10,290	9,850	10,100	2,150	252.50
2007-11-29	9,820	10,380	9,820	10,290	2,730	257.25
2007-11-28	9,600	9,900	9,400	9,700	1,900	242.50
2007-11-27	9,190	9,600	9,100	9,600	1,650	240
2007-11-26	9,300	9,380	9,120	9,190	1,510	229.75
2007-11-22	9,500	9,500	9,000	9,300	2,060	232.50
2007-11-21	9,980	9,980	9,500	9,500	1,350	237.50
2007-11-20	9,600	10,000	9,400	10,000	3,200	250
2007-11-19	10,850	11,200	10,400	10,400	1,070	260
2007-11-16	10,950	11,700	10,750	11,000	1,260	275
2007-11-15	11,900	12,340	11,600	11,950	3,600	298.75
2007-11-14	10,860	12,200	10,860	11,600	2,670	290
2007-11-13	10,100	11,300	10,000	10,810	1,960	270.25
2007-11-12	9,850	10,500	9,600	10,300	3,710	257.50
2007-11-09	9,380	9,810	9,200	9,750	8,670	243.75
2007-11-08	9,980	9,980	9,980	9,980	730	249.50
2007-11-07	12,400	12,440	11,650	11,980	2,890	299.50
2007-11-06	13,300	13,300	12,120	12,120	3,100	303
2007-11-05	13,500	13,500	13,100	13,300	1,650	332.50
2007-11-02	13,000	13,280	13,000	13,050	1,510	326.25
2007-11-01	13,000	13,210	12,880	13,180	2,520	329.50
2007-10-31	13,240	13,240	12,850	12,970	2,440	324.25
2007-10-30	13,470	13,470	13,000	13,050	2,010	326.25
2007-10-29	13,560	13,560	13,310	13,480	1,010	337
2007-10-26	13,000	13,420	13,000	13,330	1,120	333.25
2007-10-25	13,790	13,790	13,150	13,200	2,320	330
2007-10-24	14,050	14,400	13,660	13,850	2,310	346.25
2007-10-23	14,500	14,750	13,860	13,860	3,360	346.50
2007-10-22	13,850	14,350	13,750	14,200	2,080	355
2007-10-19	14,690	14,960	14,200	14,650	2,380	366.25
2007-10-18	14,130	14,850	13,800	14,490	3,760	362.25
2007-10-17	13,670	14,300	13,510	14,120	3,670	353
2007-10-16	14,590	14,650	13,900	13,930	3,390	348.25
2007-10-15	15,440	15,530	14,880	14,900	3,170	372.50
2007-10-12	14,700	14,900	14,500	14,890	1,960	372.25
2007-10-11	14,400	15,000	14,300	14,900	3,360	372.50
2007-10-10	15,410	15,600	14,400	14,580	6,940	364.50
2007-10-09	14,580	15,480	14,310	15,210	11,540	380.25
2007-10-05	13,750	13,980	13,200	13,980	3,980	349.50
2007-10-04	14,000	14,290	13,400	13,420	4,850	335.50
2007-10-03	13,900	14,660	13,700	14,100	9,290	352.50
2007-10-02	13,560	13,970	13,220	13,560	4,760	339
2007-10-01	13,370	13,370	12,990	13,160	1,830	329
2007-09-28	13,730	13,900	13,020	13,170	3,940	329.25
2007-09-27	13,590	13,850	13,250	13,700	4,640	342.50
2007-09-26	12,100	13,000	12,100	12,990	4,560	324.75
2007-09-25	11,910	12,660	11,600	11,900	4,080	297.50
2007-09-21	11,900	12,100	11,650	11,830	2,500	295.75
2007-09-20	12,300	12,450	11,820	12,100	2,940	302.50
2007-09-19	12,600	12,600	12,050	12,210	4,100	305.25
2007-09-18	12,680	12,680	11,600	12,050	5,910	301.25
2007-09-14	13,010	13,500	12,600	12,880	2,870	322
2007-09-13	12,400	13,200	12,400	12,800	2,750	320
2007-09-12	14,100	14,240	12,710	12,800	5,220	320
2007-09-11	13,690	14,350	13,600	13,900	4,030	347.50
2007-09-10	13,980	14,200	13,560	13,700	5,860	342.50
2007-09-07	15,480	15,870	14,820	14,980	7,050	374.50
2007-09-06	15,310	15,490	14,810	14,960	8,110	374
2007-09-05	15,700	17,150	15,300	15,710	26,770	392.75
2007-09-04	14,470	15,670	14,070	15,410	31,980	385.25
2007-09-03	14,190	14,250	13,500	13,670	6,530	341.75
2007-08-31	12,900	14,660	12,720	13,990	22,100	349.75
2007-08-30	12,800	13,100	12,630	12,700	8,260	317.50
2007-08-29	12,450	12,650	12,010	12,400	6,030	310
2007-08-28	11,880	13,050	11,840	12,850	10,650	321.25
2007-08-27	12,800	12,900	11,800	11,840	6,900	296
2007-08-24	13,150	13,400	12,250	12,300	9,110	307.50
2007-08-23	11,800	13,100	11,640	12,970	15,830	324.25
2007-08-22	11,490	11,870	11,220	11,510	4,940	287.75
2007-08-21	11,490	12,370	11,000	11,560	10,080	289
2007-08-20	12,250	12,510	11,520	11,560	4,510	289
2007-08-17	12,630	12,950	11,510	11,650	6,840	291.25
2007-08-16	13,120	13,700	11,900	12,700	10,010	317.50
2007-08-15	12,700	14,200	12,200	13,110	12,090	327.75
2007-08-14	11,300	13,460	11,110	12,900	13,610	322.50
2007-08-13	12,500	12,510	11,110	11,900	12,370	297.50
2007-08-10	12,600	13,200	12,500	12,520	5,910	313
2007-08-09	13,880	13,880	12,740	13,200	7,190	330
2007-08-08	14,310	14,800	13,030	13,280	10,220	332
2007-08-07	16,650	16,680	14,150	14,380	18,970	359.50
2007-08-06	16,610	17,350	16,140	16,150	12,600	403.75
2007-08-03	17,410	18,200	16,520	17,390	34,390	434.75
2007-08-02	15,610	16,810	14,820	16,810	23,850	420.25
2007-08-01	16,380	17,180	14,610	14,610	32,490	365.25
2007-07-31	14,500	16,280	14,110	16,180	31,980	404.50
2007-07-30	12,800	14,470	12,310	14,400	17,990	360
2007-07-27	11,940	13,000	11,800	13,000	8,140	325
2007-07-26	13,500	13,850	12,520	12,540	10,080	313.50
2007-07-25	13,860	14,490	13,000	13,300	21,200	332.50
2007-07-24	12,750	14,500	12,530	14,010	34,670	350.25
2007-07-23	12,110	13,540	12,000	12,950	36,770	323.75
2007-07-20	13,350	14,200	12,310	12,310	38,730	307.75
2007-07-19	15,700	15,990	14,300	14,300	33,380	357.50
2007-07-18	16,900	17,300	15,630	16,300	26,240	407.50
2007-07-17	17,790	17,790	17,000	17,300	13,160	432.50
2007-07-13	17,700	18,050	17,100	17,750	17,950	443.75
2007-07-12	19,450	19,700	17,100	17,350	37,220	433.75
2007-07-11	18,160	20,140	17,880	19,050	53,160	476.25
2007-07-10	17,830	18,850	17,470	18,350	75,110	458.75
2007-07-09	17,240	17,600	17,000	17,470	29,520	436.75
2007-07-06	17,200	17,770	17,000	17,040	38,620	426
2007-07-05	17,760	19,200	16,830	17,030	90,730	425.75
2007-07-04	20,100	21,810	18,500	18,760	129,700	469
2007-07-03	19,900	21,000	17,330	21,000	132,020	525
2007-07-02	19,670	20,190	19,270	19,300	122,210	482.50
2007-06-29	24,500	25,080	22,050	22,270	149,980	556.75
2007-06-28	22,700	24,200	21,610	24,200	328,180	605
2007-06-27	20,300	23,300	19,130	21,200	272,300	530

分割・併合履歴： [2014-03-27]1株→10株 [2012-03-28]1株→2株 [2011-09-28]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