2158 (株)FRONTEO の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	1,931	1,939	1,891	1,892	320	47.30
2009-12-29	1,925	1,960	1,890	1,925	850	48.13
2009-12-28	1,969	1,969	1,920	1,925	1,200	48.13
2009-12-25	1,910	1,944	1,851	1,862	1,080	46.55
2009-12-24	1,856	1,964	1,856	1,940	1,090	48.50
2009-12-22	1,820	1,880	1,817	1,850	860	46.25
2009-12-21	1,852	1,900	1,850	1,850	600	46.25
2009-12-18	1,880	1,880	1,770	1,870	1,130	46.75
2009-12-17	1,890	1,920	1,870	1,890	1,010	47.25
2009-12-16	1,920	1,920	1,900	1,900	530	47.50
2009-12-15	1,950	1,964	1,920	1,920	1,150	48
2009-12-14	2,000	2,000	1,978	1,980	400	49.50
2009-12-11	1,975	1,978	1,973	1,978	210	49.45
2009-12-10	1,954	1,975	1,954	1,975	260	49.38
2009-12-09	1,995	2,000	1,977	1,977	370	49.43
2009-12-08	1,953	2,025	1,953	1,980	960	49.50
2009-12-07	1,971	1,998	1,953	1,966	1,700	49.15
2009-12-04	2,020	2,020	1,960	1,984	1,070	49.60
2009-12-03	2,050	2,080	2,050	2,080	380	52
2009-12-02	2,080	2,080	1,980	2,040	170	51
2009-12-01	2,000	2,030	2,000	2,025	130	50.63
2009-11-30	1,930	1,930	1,930	1,930	10	48.25
2009-11-27	2,110	2,110	2,000	2,030	490	50.75
2009-11-26	2,000	2,015	1,998	1,998	340	49.95
2009-11-25	1,993	1,995	1,993	1,995	50	49.88
2009-11-24	1,990	2,000	1,933	1,933	60	48.33
2009-11-20	1,915	1,990	1,915	1,980	130	49.50
2009-11-19	1,930	1,949	1,920	1,920	540	48
2009-11-18	1,930	2,020	1,905	2,020	530	50.50
2009-11-17	2,115	2,115	2,000	2,000	220	50
2009-11-16	2,120	2,145	2,070	2,130	540	53.25
2009-11-13	2,115	2,115	2,070	2,080	250	52
2009-11-12	2,100	2,100	2,070	2,075	130	51.88
2009-11-11	2,080	2,095	2,070	2,070	430	51.75
2009-11-10	2,125	2,125	2,075	2,080	210	52
2009-11-09	2,080	2,170	2,050	2,060	290	51.50
2009-11-06	2,015	2,030	2,005	2,005	90	50.13
2009-11-05	2,025	2,025	2,020	2,025	70	50.63
2009-11-04	2,060	2,080	2,050	2,065	230	51.63
2009-11-02	2,015	2,140	1,991	2,140	160	53.50
2009-10-30	2,055	2,085	2,045	2,085	290	52.13
2009-10-29	2,070	2,070	2,015	2,050	340	51.25
2009-10-28	2,100	2,150	2,055	2,150	430	53.75
2009-10-27	2,210	2,300	2,105	2,200	1,150	55
2009-10-26	1,997	2,350	1,997	2,205	880	55.13
2009-10-23	1,955	2,015	1,950	2,005	170	50.13
2009-10-22	1,970	1,985	1,970	1,985	40	49.63
2009-10-21	1,970	1,980	1,970	1,970	210	49.25
2009-10-20	2,020	2,020	1,980	1,980	50	49.50
2009-10-19	1,990	1,990	1,990	1,990	10	49.75
2009-10-16	1,990	1,990	1,990	1,990	40	49.75
2009-10-15	2,000	2,000	1,921	2,000	320	50
2009-10-14	2,100	2,100	1,980	2,000	330	50
2009-10-13	2,100	2,120	2,100	2,100	100	52.50
2009-10-09	2,020	2,110	2,010	2,110	580	52.75
2009-10-08	1,960	2,010	1,960	2,000	130	50
2009-10-07	1,839	1,960	1,839	1,960	180	49
2009-10-06	1,860	1,891	1,836	1,836	540	45.90
2009-10-05	1,980	1,980	1,850	1,866	570	46.65
2009-10-02	2,000	2,010	1,900	1,950	190	48.75
2009-10-01	1,960	2,010	1,960	2,000	160	50
2009-09-30	2,005	2,080	1,970	1,990	810	49.75
2009-09-29	2,070	2,070	1,990	1,990	270	49.75
2009-09-28	2,230	2,230	2,050	2,050	590	51.25
2009-09-25	2,040	2,150	2,040	2,150	320	53.75
2009-09-24	2,200	2,200	2,190	2,200	290	55
2009-09-18	2,150	2,195	2,075	2,195	390	54.88
2009-09-17	2,185	2,195	2,075	2,170	280	54.25
2009-09-16	2,110	2,120	2,075	2,120	220	53
2009-09-15	2,085	2,120	2,050	2,070	530	51.75
2009-09-14	2,120	2,195	2,075	2,075	590	51.88
2009-09-11	2,185	2,200	2,110	2,200	690	55
2009-09-10	2,205	2,205	2,115	2,135	640	53.38
2009-09-09	2,280	2,280	2,115	2,180	490	54.50
2009-09-08	2,250	2,250	2,240	2,245	140	56.13
2009-09-07	2,280	2,280	2,145	2,245	1,050	56.13
2009-09-04	2,285	2,350	2,280	2,280	330	57
2009-09-03	2,300	2,310	2,290	2,290	110	57.25
2009-09-02	2,265	2,290	2,265	2,290	240	57.25
2009-09-01	2,300	2,380	2,250	2,300	230	57.50
2009-08-31	2,410	2,450	2,260	2,340	690	58.50
2009-08-28	2,425	2,500	2,400	2,440	820	61
2009-08-27	2,500	2,595	2,500	2,540	1,580	63.50
2009-08-26	2,350	2,550	2,330	2,450	2,170	61.25
2009-08-25	2,310	2,310	2,300	2,310	180	57.75
2009-08-24	2,300	2,300	2,265	2,270	140	56.75
2009-08-21	2,225	2,265	2,220	2,260	190	56.50
2009-08-20	2,305	2,305	2,220	2,220	680	55.50
2009-08-19	2,295	2,295	2,250	2,250	300	56.25
2009-08-18	2,245	2,270	2,220	2,235	630	55.88
2009-08-17	2,330	2,400	2,305	2,335	750	58.38
2009-08-14	2,355	2,410	2,310	2,370	1,160	59.25
2009-08-13	2,270	2,315	2,210	2,315	2,600	57.88
2009-08-12	2,480	2,480	2,250	2,390	3,280	59.75
2009-08-11	2,490	2,490	2,400	2,475	910	61.88
2009-08-10	2,440	2,650	2,280	2,530	1,660	63.25
2009-08-07	2,545	2,600	2,360	2,520	2,150	63
2009-08-06	2,260	2,625	2,240	2,600	4,110	65
2009-08-05	2,010	2,330	2,010	2,300	3,830	57.50
2009-08-04	2,080	2,120	1,990	2,050	1,960	51.25
2009-08-03	2,120	2,120	2,035	2,120	610	53
2009-07-31	2,150	2,200	2,110	2,160	630	54
2009-07-30	2,145	2,180	2,055	2,170	990	54.25
2009-07-29	2,065	2,150	2,040	2,150	430	53.75
2009-07-28	2,120	2,120	2,060	2,105	450	52.63
2009-07-27	2,200	2,200	2,110	2,160	670	54
2009-07-24	2,050	2,150	2,040	2,145	820	53.63
2009-07-23	2,090	2,090	2,015	2,040	200	51
2009-07-22	2,030	2,065	2,030	2,050	340	51.25
2009-07-21	1,999	2,150	1,965	2,150	670	53.75
2009-07-17	1,955	2,055	1,955	1,998	900	49.95
2009-07-16	2,100	2,165	2,070	2,145	680	53.63
2009-07-15	1,990	2,030	1,963	2,030	650	50.75
2009-07-14	1,831	1,980	1,810	1,897	650	47.43
2009-07-13	2,000	2,000	1,850	1,860	1,780	46.50
2009-07-10	2,120	2,120	2,020	2,025	590	50.63
2009-07-09	2,170	2,180	2,100	2,100	450	52.50
2009-07-08	2,205	2,210	2,120	2,210	1,310	55.25
2009-07-07	2,230	2,235	2,205	2,235	340	55.88
2009-07-06	2,210	2,230	2,180	2,230	600	55.75
2009-07-03	2,150	2,240	2,140	2,205	980	55.13
2009-07-02	2,200	2,200	2,140	2,155	1,280	53.88
2009-07-01	2,240	2,240	2,170	2,180	350	54.50
2009-06-30	2,195	2,270	2,155	2,240	2,310	56
2009-06-29	2,190	2,195	2,040	2,195	1,340	54.88
2009-06-26	2,200	2,200	2,120	2,150	1,190	53.75
2009-06-25	2,180	2,200	2,140	2,190	620	54.75
2009-06-24	2,215	2,295	2,130	2,200	930	55
2009-06-23	2,295	2,360	2,250	2,330	610	58.25
2009-06-22	2,350	2,420	2,300	2,405	1,030	60.13
2009-06-19	2,390	2,390	2,280	2,390	1,180	59.75
2009-06-18	2,285	2,325	2,205	2,325	1,790	58.13
2009-06-17	2,275	2,390	2,275	2,290	1,820	57.25
2009-06-16	2,300	2,395	2,250	2,395	2,120	59.88
2009-06-15	2,400	2,470	2,300	2,460	3,520	61.50
2009-06-12	2,055	2,190	2,015	2,190	3,700	54.75
2009-06-11	1,955	2,020	1,945	2,015	300	50.38
2009-06-10	1,940	1,970	1,940	1,944	360	48.60
2009-06-09	2,000	2,015	1,950	1,970	610	49.25
2009-06-08	1,982	2,025	1,982	2,020	600	50.50
2009-06-05	1,954	2,030	1,930	2,000	520	50
2009-06-04	2,015	2,020	1,950	1,950	1,130	48.75
2009-06-03	2,095	2,115	2,025	2,025	610	50.63
2009-06-02	2,000	2,185	2,000	2,060	1,640	51.50
2009-06-01	1,900	2,000	1,885	2,000	1,510	50
2009-05-29	2,050	2,060	1,950	1,951	740	48.78
2009-05-28	1,995	2,030	1,870	1,975	1,500	49.38
2009-05-27	2,025	2,025	1,960	1,995	1,390	49.88
2009-05-26	1,930	1,968	1,930	1,933	900	48.33
2009-05-25	1,820	1,940	1,820	1,935	720	48.38
2009-05-22	1,900	1,900	1,800	1,820	1,590	45.50
2009-05-21	1,905	1,912	1,750	1,900	2,240	47.50
2009-05-20	1,999	2,020	1,950	1,950	1,050	48.75
2009-05-19	2,005	2,040	1,975	2,020	1,270	50.50
2009-05-18	2,000	2,020	1,950	2,020	580	50.50
2009-05-15	2,005	2,090	2,000	2,090	300	52.25
2009-05-14	2,030	2,080	2,005	2,010	500	50.25
2009-05-13	2,085	2,160	2,060	2,100	630	52.50
2009-05-12	1,960	2,080	1,960	2,025	1,530	50.63
2009-05-11	1,980	2,150	1,960	2,150	2,760	53.75
2009-05-08	2,220	2,280	2,215	2,260	590	56.50
2009-05-07	2,490	2,490	2,160	2,340	2,420	58.50
2009-05-01	2,090	2,350	2,050	2,330	1,410	58.25
2009-04-30	2,460	2,460	2,075	2,170	2,860	54.25
2009-04-28	2,530	2,610	2,410	2,460	7,530	61.50
2009-04-27	2,100	2,210	2,100	2,210	3,570	55.25
2009-04-24	1,880	1,957	1,880	1,910	700	47.75
2009-04-23	1,829	1,850	1,790	1,850	550	46.25
2009-04-22	1,809	1,820	1,780	1,820	200	45.50
2009-04-21	1,770	1,839	1,770	1,839	70	45.98
2009-04-20	1,820	1,870	1,800	1,800	470	45
2009-04-17	1,825	1,825	1,720	1,760	330	44
2009-04-16	1,835	1,840	1,760	1,800	310	45
2009-04-15	1,840	1,840	1,770	1,810	660	45.25
2009-04-14	1,860	1,899	1,830	1,830	420	45.75
2009-04-13	1,834	1,880	1,834	1,860	300	46.50
2009-04-10	1,925	1,930	1,891	1,894	410	47.35
2009-04-09	1,879	1,900	1,860	1,865	340	46.63
2009-04-08	1,912	1,960	1,897	1,897	540	47.43
2009-04-07	1,960	1,960	1,910	1,960	560	49
2009-04-06	1,910	1,945	1,855	1,940	670	48.50
2009-04-03	1,861	1,955	1,840	1,860	1,200	46.50
2009-04-02	1,812	1,856	1,810	1,854	950	46.35
2009-04-01	1,899	1,899	1,800	1,811	370	45.28
2009-03-31	1,930	1,930	1,810	1,910	560	47.75
2009-03-30	2,000	2,115	1,788	2,000	3,050	50
2009-03-27	1,968	1,968	1,900	1,968	4,950	49.20
2009-03-26	1,491	1,668	1,491	1,668	1,880	41.70
2009-03-25	1,600	1,600	1,455	1,480	1,520	37
2009-03-24	1,432	1,472	1,412	1,430	1,830	35.75
2009-03-23	1,480	1,500	1,411	1,412	230	35.30
2009-03-19	1,460	1,470	1,458	1,460	340	36.50
2009-03-18	1,480	1,480	1,372	1,460	1,190	36.50
2009-03-17	1,401	1,445	1,400	1,445	400	36.13
2009-03-16	1,327	1,370	1,327	1,370	200	34.25
2009-03-13	1,360	1,360	1,300	1,320	170	33
2009-03-12	1,315	1,374	1,314	1,334	110	33.35
2009-03-11	1,350	1,470	1,350	1,355	520	33.88
2009-03-10	1,235	1,300	1,225	1,300	1,470	32.50
2009-03-09	1,253	1,295	1,253	1,295	440	32.38
2009-03-06	1,370	1,390	1,311	1,313	470	32.83
2009-03-05	1,360	1,405	1,360	1,370	290	34.25
2009-03-04	1,304	1,373	1,300	1,350	520	33.75
2009-03-03	1,299	1,400	1,299	1,399	1,740	34.98
2009-03-02	1,500	1,500	1,260	1,439	850	35.98
2009-02-27	1,470	1,650	1,450	1,510	2,820	37.75
2009-02-26	1,450	1,450	1,450	1,450	1,780	36.25
2009-02-25	1,240	1,260	1,142	1,250	2,450	31.25
2009-02-24	1,200	1,280	1,178	1,200	3,730	30
2009-02-23	1,500	1,510	1,398	1,398	1,720	34.95
2009-02-20	1,426	1,549	1,420	1,514	2,580	37.85
2009-02-19	1,660	1,660	1,405	1,480	2,630	37
2009-02-18	1,700	1,700	1,600	1,600	1,950	40
2009-02-17	1,740	1,763	1,662	1,750	1,510	43.75
2009-02-16	1,595	1,750	1,595	1,750	8,720	43.75
2009-02-13	1,895	1,895	1,895	1,895	1,070	47.38
2009-02-10	2,750	2,750	2,600	2,695	440	67.38
2009-02-09	2,750	2,800	2,710	2,710	110	67.75
2009-02-06	2,650	2,710	2,650	2,710	240	67.75
2009-02-05	2,640	2,680	2,640	2,660	210	66.50
2009-02-04	2,670	2,700	2,620	2,680	220	67
2009-02-03	2,590	2,700	2,590	2,670	190	66.75
2009-02-02	2,745	2,745	2,620	2,630	260	65.75
2009-01-30	2,720	2,780	2,700	2,740	420	68.50
2009-01-29	2,680	2,760	2,680	2,720	140	68
2009-01-28	2,770	2,800	2,620	2,800	370	70
2009-01-27	2,875	2,875	2,580	2,690	660	67.25
2009-01-26	2,560	2,630	2,560	2,620	150	65.50
2009-01-23	2,730	2,800	2,640	2,640	660	66
2009-01-22	2,815	2,870	2,790	2,850	500	71.25
2009-01-21	2,800	2,895	2,780	2,895	490	72.38
2009-01-20	2,910	2,980	2,860	2,900	310	72.50
2009-01-19	3,150	3,150	2,905	2,910	860	72.75
2009-01-16	2,820	3,000	2,820	3,000	320	75
2009-01-15	2,850	2,900	2,810	2,900	240	72.50
2009-01-14	2,800	2,980	2,780	2,910	310	72.75
2009-01-13	2,760	2,900	2,760	2,880	220	72
2009-01-09	3,000	3,000	2,840	2,880	340	72
2009-01-08	2,995	3,000	2,900	3,000	470	75
2009-01-07	3,290	3,340	2,850	3,100	1,090	77.50
2009-01-06	3,300	3,300	3,160	3,240	1,880	81
2009-01-05	3,140	3,300	3,100	3,300	3,230	82.50

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