2158 (株)FRONTEO の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,260	1,265	1,227	1,227	780	30.68
2010-12-29	1,248	1,320	1,225	1,270	1,490	31.75
2010-12-28	1,340	1,340	1,200	1,338	1,800	33.45
2010-12-27	1,390	1,400	1,340	1,340	1,840	33.50
2010-12-24	1,395	1,429	1,384	1,386	5,230	34.65
2010-12-22	1,371	1,425	1,360	1,425	3,180	35.63
2010-12-21	1,420	1,420	1,365	1,370	2,600	34.25
2010-12-20	1,382	1,419	1,360	1,360	3,010	34
2010-12-17	1,424	1,441	1,355	1,419	6,800	35.48
2010-12-16	1,330	1,500	1,311	1,484	10,330	37.10
2010-12-15	1,402	1,405	1,290	1,311	8,070	32.78
2010-12-14	1,467	1,530	1,410	1,446	9,950	36.15
2010-12-13	1,550	1,660	1,390	1,577	35,800	39.43
2010-12-10	1,300	1,390	1,300	1,390	11,350	34.75
2010-12-09	968	1,090	924	1,090	9,030	27.25
2010-12-08	898	940	898	940	1,960	23.50
2010-12-07	908	910	891	910	1,940	22.75
2010-12-06	918	918	888	903	790	22.58
2010-12-03	918	918	881	900	1,860	22.50
2010-12-02	938	940	900	903	2,670	22.58
2010-12-01	893	893	871	893	2,160	22.33
2010-11-30	960	960	880	888	1,590	22.20
2010-11-29	928	967	928	935	4,000	23.38
2010-11-26	997	1,040	853	919	9,990	22.98
2010-11-25	853	973	839	973	12,960	24.33
2010-11-24	795	827	795	823	3,530	20.58
2010-11-22	780	840	773	840	5,960	21
2010-11-19	782	787	770	770	5,290	19.25
2010-11-18	799	819	763	792	11,480	19.80
2010-11-17	928	955	829	829	25,420	20.73
2010-11-16	928	928	830	928	42,940	23.20
2010-11-15	778	778	778	778	1,660	19.45
2010-11-12	580	678	575	678	20,810	16.95
2010-11-11	579	581	565	578	8,350	14.45
2010-11-10	550	583	540	560	7,600	14
2010-11-09	575	575	531	542	9,190	13.55
2010-11-08	475	545	475	545	7,630	13.63
2010-11-05	447	474	436	465	3,800	11.63
2010-11-04	490	490	404	439	10,190	10.98
2010-11-02	492	505	492	500	1,370	12.50
2010-11-01	502	515	500	501	680	12.53
2010-10-29	501	520	498	515	1,090	12.88
2010-10-28	513	514	487	514	690	12.85
2010-10-27	542	542	509	513	2,600	12.83
2010-10-26	532	532	512	512	780	12.80
2010-10-25	531	531	511	530	570	13.25
2010-10-22	530	540	511	511	730	12.78
2010-10-21	535	549	530	540	440	13.50
2010-10-20	544	555	535	540	900	13.50
2010-10-19	570	570	542	544	3,400	13.60
2010-10-18	565	576	522	535	4,910	13.38
2010-10-15	542	551	474	497	9,850	12.43
2010-10-14	578	578	550	572	2,610	14.30
2010-10-13	580	599	560	575	6,560	14.38
2010-10-12	575	630	560	580	15,180	14.50
2010-10-08	555	575	537	545	10,770	13.63
2010-10-07	565	565	530	565	10,480	14.13
2010-10-06	648	648	571	594	2,680	14.85
2010-10-05	694	694	645	650	1,300	16.25
2010-10-04	710	717	676	686	890	17.15
2010-10-01	755	755	712	715	1,350	17.88
2010-09-30	762	765	750	755	330	18.88
2010-09-29	762	777	762	762	370	19.05
2010-09-28	750	795	750	777	1,200	19.43
2010-09-27	798	798	751	751	1,200	18.78
2010-09-24	800	800	788	788	1,090	19.70
2010-09-22	800	805	789	791	2,510	19.78
2010-09-21	784	785	777	784	580	19.60
2010-09-17	800	800	780	780	2,400	19.50
2010-09-16	800	810	792	792	1,690	19.80
2010-09-15	799	820	790	800	2,260	20
2010-09-14	798	800	781	794	600	19.85
2010-09-13	780	799	780	796	180	19.90
2010-09-10	750	780	742	780	1,370	19.50
2010-09-09	800	800	740	760	2,380	19
2010-09-08	801	801	800	800	1,060	20
2010-09-07	800	815	800	805	7,080	20.13
2010-09-06	750	798	740	798	6,320	19.95
2010-09-03	750	760	715	750	6,440	18.75
2010-09-02	750	760	740	745	4,570	18.63
2010-09-01	791	799	780	798	980	19.95
2010-08-31	799	799	750	750	200	18.75
2010-08-30	799	800	797	799	1,510	19.98
2010-08-27	800	800	754	754	560	18.85
2010-08-26	771	771	742	743	360	18.58
2010-08-25	775	775	755	756	730	18.90
2010-08-24	800	800	776	776	220	19.40
2010-08-23	775	800	775	800	980	20
2010-08-20	800	800	800	800	240	20
2010-08-19	796	800	780	799	570	19.98
2010-08-18	775	800	775	788	400	19.70
2010-08-17	800	800	775	775	630	19.38
2010-08-16	833	845	800	806	430	20.15
2010-08-13	850	864	830	833	730	20.83
2010-08-12	854	870	853	870	450	21.75
2010-08-11	865	866	864	866	120	21.65
2010-08-10	871	900	865	900	1,150	22.50
2010-08-09	900	901	870	900	1,020	22.50
2010-08-06	881	881	860	865	330	21.63
2010-08-05	900	900	880	880	1,030	22
2010-08-04	900	900	881	890	1,190	22.25
2010-08-03	950	956	928	930	680	23.25
2010-08-02	920	958	920	954	420	23.85
2010-07-30	963	963	917	926	470	23.15
2010-07-29	920	930	910	918	1,080	22.95
2010-07-28	935	960	901	960	720	24
2010-07-27	940	940	932	940	1,910	23.50
2010-07-26	1,000	1,040	980	980	4,600	24.50
2010-07-23	995	995	832	875	2,770	21.88
2010-07-22	1,000	1,010	980	980	1,560	24.50
2010-07-21	1,020	1,050	1,011	1,011	250	25.28
2010-07-20	1,050	1,050	1,010	1,050	820	26.25
2010-07-16	1,130	1,130	1,090	1,090	1,070	27.25
2010-07-15	1,148	1,148	1,135	1,135	210	28.38
2010-07-14	1,153	1,153	1,144	1,144	760	28.60
2010-07-13	1,178	1,179	1,155	1,160	140	29
2010-07-12	1,175	1,180	1,142	1,155	600	28.88
2010-07-09	1,200	1,200	1,200	1,200	1,190	30
2010-07-08	1,198	1,200	1,170	1,199	2,850	29.98
2010-07-07	1,181	1,200	1,170	1,170	2,040	29.25
2010-07-06	1,200	1,230	1,170	1,230	890	30.75
2010-07-05	1,211	1,230	1,181	1,230	440	30.75
2010-07-02	1,300	1,300	1,250	1,290	280	32.25
2010-07-01	1,202	1,300	1,202	1,299	2,700	32.48
2010-06-30	1,212	1,250	1,200	1,250	400	31.25
2010-06-29	1,345	1,345	1,220	1,250	3,060	31.25
2010-06-28	1,345	1,345	1,300	1,301	310	32.53
2010-06-25	1,300	1,330	1,275	1,276	350	31.90
2010-06-24	1,350	1,350	1,330	1,330	70	33.25
2010-06-23	1,350	1,350	1,320	1,350	690	33.75
2010-06-22	1,340	1,350	1,301	1,350	420	33.75
2010-06-21	1,345	1,360	1,330	1,360	390	34
2010-06-18	1,359	1,390	1,355	1,390	800	34.75
2010-06-17	1,350	1,400	1,350	1,357	640	33.93
2010-06-16	1,351	1,440	1,351	1,360	1,310	34
2010-06-15	1,400	1,400	1,340	1,380	640	34.50
2010-06-14	1,399	1,400	1,390	1,400	370	35
2010-06-11	1,371	1,420	1,370	1,420	610	35.50
2010-06-10	1,339	1,406	1,339	1,350	630	33.75
2010-06-09	1,428	1,428	1,280	1,280	740	32
2010-06-08	1,350	1,350	1,301	1,301	160	32.53
2010-06-07	1,371	1,470	1,370	1,390	470	34.75
2010-06-04	1,430	1,453	1,380	1,421	1,020	35.53
2010-06-03	1,400	1,475	1,390	1,475	330	36.88
2010-06-02	1,372	1,479	1,371	1,479	250	36.98
2010-06-01	1,405	1,415	1,355	1,371	320	34.28
2010-05-31	1,395	1,480	1,395	1,474	480	36.85
2010-05-28	1,345	1,410	1,315	1,395	4,600	34.88
2010-05-27	1,202	1,345	1,151	1,315	7,220	32.88
2010-05-26	1,322	1,322	1,253	1,288	5,110	32.20
2010-05-25	1,385	1,385	1,350	1,380	700	34.50
2010-05-24	1,428	1,428	1,382	1,414	900	35.35
2010-05-21	1,408	1,408	1,360	1,368	890	34.20
2010-05-20	1,500	1,592	1,440	1,444	6,050	36.10
2010-05-19	1,438	1,490	1,430	1,490	850	37.25
2010-05-18	1,512	1,538	1,431	1,498	1,500	37.45
2010-05-17	1,521	1,536	1,430	1,452	3,090	36.30
2010-05-14	1,600	1,601	1,600	1,601	200	40.03
2010-05-13	1,679	1,700	1,620	1,631	1,090	40.78
2010-05-12	1,649	1,649	1,583	1,605	320	40.13
2010-05-11	1,580	1,625	1,580	1,625	290	40.63
2010-05-10	1,600	1,660	1,580	1,582	490	39.55
2010-05-07	1,605	1,610	1,580	1,600	1,540	40
2010-05-06	1,669	1,669	1,615	1,640	430	41
2010-04-30	1,649	1,689	1,649	1,681	660	42.03
2010-04-28	1,650	1,696	1,637	1,648	670	41.20
2010-04-27	1,680	1,698	1,640	1,698	810	42.45
2010-04-26	1,650	1,700	1,621	1,640	1,160	41
2010-04-23	1,699	1,700	1,650	1,650	950	41.25
2010-04-22	1,675	1,700	1,665	1,700	430	42.50
2010-04-21	1,729	1,729	1,656	1,690	450	42.25
2010-04-20	1,706	1,715	1,649	1,700	950	42.50
2010-04-19	1,550	1,629	1,550	1,620	1,100	40.50
2010-04-16	1,700	1,710	1,613	1,630	1,620	40.75
2010-04-15	1,687	1,710	1,657	1,659	660	41.48
2010-04-14	1,705	1,725	1,685	1,724	450	43.10
2010-04-13	1,638	1,720	1,638	1,709	1,680	42.73
2010-04-12	1,600	1,625	1,550	1,625	1,520	40.63
2010-04-09	1,560	1,649	1,531	1,600	2,580	40
2010-04-08	1,496	1,600	1,468	1,580	3,800	39.50
2010-04-07	1,460	1,500	1,451	1,466	700	36.65
2010-04-06	1,464	1,505	1,457	1,500	5,990	37.50
2010-04-05	1,450	1,494	1,440	1,440	1,510	36
2010-04-02	1,451	1,452	1,431	1,431	1,420	35.78
2010-04-01	1,459	1,470	1,440	1,467	750	36.68
2010-03-31	1,450	1,470	1,431	1,469	1,410	36.73
2010-03-30	1,449	1,470	1,404	1,470	1,950	36.75
2010-03-29	1,488	1,488	1,401	1,470	2,860	36.75
2010-03-26	1,490	1,490	1,470	1,490	1,400	37.25
2010-03-25	1,499	1,500	1,465	1,490	4,910	37.25
2010-03-24	1,403	1,498	1,403	1,450	8,580	36.25
2010-03-23	1,505	1,530	1,499	1,503	23,010	37.58
2010-03-19	1,938	1,938	1,876	1,899	290	47.48
2010-03-18	1,895	1,940	1,891	1,938	750	48.45
2010-03-17	1,942	1,943	1,881	1,890	1,390	47.25
2010-03-16	1,968	1,969	1,905	1,949	1,580	48.73
2010-03-15	1,801	1,890	1,801	1,888	2,400	47.20
2010-03-12	1,800	1,800	1,781	1,781	660	44.53
2010-03-11	1,805	1,805	1,793	1,800	80	45
2010-03-10	1,810	1,820	1,800	1,815	160	45.38
2010-03-09	1,790	1,790	1,780	1,789	160	44.73
2010-03-08	1,795	1,815	1,785	1,788	180	44.70
2010-03-05	1,785	1,800	1,785	1,800	760	45
2010-03-04	1,792	1,792	1,785	1,792	250	44.80
2010-03-03	1,800	1,805	1,776	1,792	490	44.80
2010-03-02	1,820	1,820	1,800	1,800	250	45
2010-03-01	1,910	1,910	1,821	1,840	490	46
2010-02-26	1,850	1,900	1,849	1,870	230	46.75
2010-02-25	1,828	1,869	1,802	1,860	570	46.50
2010-02-24	1,800	1,805	1,785	1,788	650	44.70
2010-02-23	1,785	1,805	1,781	1,800	660	45
2010-02-22	1,780	1,790	1,780	1,790	440	44.75
2010-02-19	1,785	1,797	1,780	1,781	470	44.53
2010-02-18	1,778	1,785	1,778	1,785	210	44.63
2010-02-17	1,774	1,800	1,774	1,785	420	44.63
2010-02-16	1,820	1,820	1,775	1,786	730	44.65
2010-02-15	1,870	1,880	1,761	1,820	2,330	45.50
2010-02-12	2,020	2,020	1,970	1,990	180	49.75
2010-02-10	2,019	2,019	1,963	2,019	420	50.48
2010-02-09	1,941	2,019	1,940	2,019	610	50.48
2010-02-08	1,942	1,980	1,942	1,950	150	48.75
2010-02-05	1,970	1,970	1,936	1,940	500	48.50
2010-02-04	2,000	2,010	1,973	2,000	480	50
2010-02-03	1,950	1,968	1,950	1,968	120	49.20
2010-02-02	1,998	1,998	1,980	1,990	70	49.75
2010-02-01	1,999	1,999	1,955	1,955	230	48.88
2010-01-29	1,995	1,995	1,950	1,994	140	49.85
2010-01-28	1,965	2,000	1,920	2,000	730	50
2010-01-27	1,980	1,980	1,960	1,965	270	49.13
2010-01-26	2,002	2,002	1,990	2,000	300	50
2010-01-25	1,915	2,015	1,901	2,009	1,080	50.23
2010-01-22	1,995	1,995	1,906	1,975	470	49.38
2010-01-21	1,960	1,960	1,930	1,960	120	49
2010-01-20	2,020	2,020	1,950	1,950	610	48.75
2010-01-19	1,980	2,040	1,940	2,019	1,500	50.48
2010-01-18	1,965	1,990	1,965	1,980	390	49.50
2010-01-15	1,916	1,975	1,915	1,940	510	48.50
2010-01-14	1,910	1,911	1,910	1,910	60	47.75
2010-01-13	1,904	1,935	1,880	1,900	340	47.50
2010-01-12	1,947	1,970	1,925	1,927	510	48.18
2010-01-08	1,900	1,930	1,900	1,907	180	47.68
2010-01-07	2,010	2,020	1,850	1,875	2,110	46.88
2010-01-06	2,010	2,010	2,000	2,000	290	50
2010-01-05	1,933	2,050	1,930	2,000	2,380	50
2010-01-04	1,852	1,935	1,823	1,900	560	47.50

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