2158 (株)FRONTEO の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	14,210	14,390	13,920	14,120	9,230	706
2011-12-29	13,390	14,280	13,360	14,120	12,350	706
2011-12-28	13,550	13,750	13,380	13,600	6,330	680
2011-12-27	13,280	13,800	13,250	13,280	10,730	664
2011-12-26	14,060	14,060	13,280	13,300	12,230	665
2011-12-22	14,110	14,140	13,710	13,840	9,700	692
2011-12-21	14,600	14,750	14,110	14,110	12,520	705.50
2011-12-20	14,040	14,450	13,720	14,300	11,820	715
2011-12-19	14,150	14,190	13,330	13,970	20,190	698.50
2011-12-16	14,200	14,360	14,040	14,080	11,150	704
2011-12-15	14,950	15,580	14,010	14,010	29,300	700.50
2011-12-14	15,300	15,460	14,980	15,020	14,270	751
2011-12-13	15,190	15,700	14,870	15,000	28,290	750
2011-12-12	14,700	15,340	14,100	15,200	34,490	760
2011-12-09	13,800	14,890	13,680	14,330	23,770	716.50
2011-12-08	14,250	14,360	13,850	13,950	11,300	697.50
2011-12-07	13,880	14,760	13,500	14,510	24,480	725.50
2011-12-06	14,150	14,290	13,690	13,780	14,960	689
2011-12-05	14,500	14,500	13,980	14,100	15,710	705
2011-12-02	14,510	14,970	14,260	14,370	15,220	718.50
2011-12-01	15,190	15,240	14,500	14,730	12,840	736.50
2011-11-30	14,500	14,940	14,190	14,600	10,910	730
2011-11-29	15,290	15,490	14,410	14,550	18,720	727.50
2011-11-28	14,500	15,590	14,250	15,010	30,700	750.50
2011-11-25	14,900	14,950	13,840	13,950	22,250	697.50
2011-11-24	15,130	15,750	14,740	15,000	17,120	750
2011-11-22	14,700	15,850	14,260	15,330	27,940	766.50
2011-11-21	15,800	16,150	14,490	15,100	28,680	755
2011-11-18	16,970	16,970	15,600	15,620	35,560	781
2011-11-17	16,850	17,150	16,300	16,970	17,900	848.50
2011-11-16	16,900	17,700	16,550	17,000	30,160	850
2011-11-15	17,850	18,170	16,800	17,050	42,280	852.50
2011-11-14	16,500	17,810	16,360	17,600	62,260	880
2011-11-11	13,510	16,440	13,500	15,700	81,020	785
2011-11-10	12,500	14,550	11,980	13,810	44,550	690.50
2011-11-09	12,980	13,170	12,130	12,500	26,530	625
2011-11-08	14,000	14,740	13,290	13,450	27,670	672.50
2011-11-07	14,310	14,520	13,020	13,040	25,240	652
2011-11-04	14,650	15,000	14,230	14,800	8,470	740
2011-11-02	15,070	15,070	14,080	14,650	13,440	732.50
2011-11-01	15,220	15,380	15,020	15,070	9,520	753.50
2011-10-31	15,610	15,850	15,140	15,290	10,980	764.50
2011-10-28	15,500	15,990	15,210	15,750	17,340	787.50
2011-10-27	15,580	15,990	15,010	15,250	16,160	762.50
2011-10-26	16,300	16,340	15,730	15,800	12,590	790
2011-10-25	16,340	16,900	16,100	16,300	13,790	815
2011-10-24	15,300	17,020	15,300	16,920	43,060	846
2011-10-21	15,800	15,870	14,830	15,150	21,630	757.50
2011-10-20	16,200	16,490	15,850	16,020	13,320	801
2011-10-19	16,740	16,800	15,730	15,850	31,440	792.50
2011-10-18	17,100	17,290	16,630	16,730	12,080	836.50
2011-10-17	17,050	17,740	16,600	17,310	18,000	865.50
2011-10-14	17,300	17,600	16,670	16,690	20,560	834.50
2011-10-13	16,920	17,980	16,510	17,700	32,230	885
2011-10-12	18,130	18,200	17,100	17,400	39,440	870
2011-10-11	18,700	18,770	18,060	18,380	20,680	919
2011-10-07	18,750	19,000	17,820	18,180	41,560	909
2011-10-06	18,000	18,920	17,850	18,300	36,810	915
2011-10-05	18,700	18,950	17,500	17,700	34,800	885
2011-10-04	18,400	18,800	17,830	18,300	47,060	915
2011-10-03	17,010	18,870	16,810	18,720	81,590	936
2011-09-30	16,940	17,180	16,310	16,500	24,180	825
2011-09-29	16,750	17,380	16,100	16,940	37,450	847
2011-09-28	16,190	17,640	15,770	17,060	73,400	853
2011-09-27	29,700	31,400	28,710	29,300	18,660	732.50
2011-09-26	30,200	31,000	28,010	28,200	22,390	705
2011-09-22	32,250	33,300	30,500	31,400	27,750	785
2011-09-21	29,720	33,850	29,720	32,650	53,960	816.25
2011-09-20	30,200	30,750	28,690	30,150	58,110	753.75
2011-09-16	26,550	29,200	26,300	29,200	83,800	730
2011-09-15	24,400	25,200	24,000	24,200	13,250	605
2011-09-14	23,800	24,850	23,420	24,400	17,860	610
2011-09-13	24,800	25,500	23,150	23,300	33,470	582.50
2011-09-12	24,150	24,170	23,060	23,400	12,630	585
2011-09-09	24,700	25,070	24,010	24,300	16,420	607.50
2011-09-08	25,500	25,780	23,880	24,300	27,610	607.50
2011-09-07	23,380	24,790	23,080	24,790	32,960	619.75
2011-09-06	23,230	25,200	21,900	22,380	49,560	559.50
2011-09-05	21,750	23,400	21,560	23,400	19,110	585
2011-09-02	22,350	22,700	21,490	21,980	14,260	549.50
2011-09-01	22,000	22,800	21,490	21,850	20,510	546.25
2011-08-31	22,800	23,390	21,890	21,950	20,450	548.75
2011-08-30	23,000	23,690	22,410	23,000	31,230	575
2011-08-29	20,000	23,430	20,000	23,000	57,830	575
2011-08-26	18,810	20,140	18,390	19,430	30,400	485.75
2011-08-25	19,500	20,280	18,450	19,210	45,070	480.25
2011-08-24	20,900	21,860	18,240	19,000	40,330	475
2011-08-23	24,100	24,200	19,880	20,090	43,810	502.25
2011-08-22	23,400	24,760	22,890	23,600	34,820	590
2011-08-19	23,800	24,830	22,660	23,400	35,470	585
2011-08-18	25,170	26,550	24,150	24,370	44,020	609.25
2011-08-17	23,050	25,090	23,000	25,050	47,630	626.25
2011-08-16	25,400	26,000	23,030	23,550	77,510	588.75
2011-08-15	20,900	23,900	20,760	23,900	102,560	597.50
2011-08-12	21,310	24,460	19,500	20,470	141,040	511.75
2011-08-11	20,000	20,810	20,000	20,810	86,660	520.25
2011-08-10	16,810	16,810	16,810	16,810	4,120	420.25
2011-08-09	12,700	14,590	11,900	13,810	54,010	345.25
2011-08-08	14,840	15,160	12,790	13,300	50,240	332.50
2011-08-05	15,200	16,320	14,920	15,640	55,390	391
2011-08-04	16,530	17,620	15,750	16,230	91,520	405.75
2011-08-03	14,650	17,370	14,000	16,710	119,840	417.75
2011-08-02	14,300	14,980	13,500	14,520	93,800	363
2011-08-01	11,800	14,450	11,800	14,450	95,880	361.25
2011-07-29	12,000	12,990	11,420	11,450	51,110	286.25
2011-07-28	13,310	14,090	12,170	12,250	79,570	306.25
2011-07-27	12,760	13,990	12,260	13,800	86,050	345
2011-07-26	11,060	13,710	10,900	13,060	112,240	326.50
2011-07-25	11,170	11,700	10,460	11,000	57,470	275
2011-07-22	9,960	11,470	9,660	11,470	73,160	286.75
2011-07-21	10,390	10,440	9,450	9,970	22,480	249.25
2011-07-20	10,670	10,990	9,900	10,200	30,170	255
2011-07-19	12,250	12,590	10,430	10,780	75,210	269.50
2011-07-15	10,100	11,470	10,000	11,050	86,880	276.25
2011-07-14	11,000	11,500	9,500	9,970	89,840	249.25
2011-07-13	10,440	11,040	10,350	11,040	57,510	276
2011-07-12	8,700	9,540	8,280	9,540	32,000	238.50
2011-07-11	7,450	8,400	7,450	8,040	27,140	201
2011-07-08	7,380	7,470	7,200	7,390	5,890	184.75
2011-07-07	7,250	7,300	7,180	7,230	1,740	180.75
2011-07-06	7,200	7,370	7,180	7,340	1,610	183.50
2011-07-05	7,230	7,390	7,180	7,280	2,140	182
2011-07-04	7,090	7,590	7,080	7,130	8,090	178.25
2011-07-01	7,100	7,110	6,970	7,040	2,690	176
2011-06-30	7,150	7,160	6,950	7,050	5,880	176.25
2011-06-29	7,400	7,400	7,160	7,160	1,990	179
2011-06-28	7,270	7,450	7,260	7,350	3,160	183.75
2011-06-27	7,210	7,390	7,200	7,330	2,390	183.25
2011-06-24	7,170	7,220	7,030	7,200	2,120	180
2011-06-23	7,350	7,350	7,150	7,150	1,750	178.75
2011-06-22	7,140	7,450	7,060	7,410	2,730	185.25
2011-06-21	7,040	7,100	6,990	7,050	960	176.25
2011-06-20	7,200	7,200	7,000	7,070	3,120	176.75
2011-06-17	7,100	7,480	7,090	7,130	4,870	178.25
2011-06-16	7,090	7,190	6,940	7,170	2,300	179.25
2011-06-15	7,400	7,400	7,140	7,160	3,650	179
2011-06-14	7,330	7,400	7,250	7,350	2,490	183.75
2011-06-13	7,420	7,420	7,120	7,200	2,570	180
2011-06-10	7,330	7,500	7,140	7,460	5,560	186.50
2011-06-09	7,110	7,250	7,020	7,130	4,550	178.25
2011-06-08	7,110	7,330	7,100	7,260	3,590	181.50
2011-06-07	7,200	7,480	6,980	7,250	6,640	181.25
2011-06-06	7,790	7,870	7,220	7,220	7,450	180.50
2011-06-03	7,880	7,920	7,670	7,790	5,200	194.75
2011-06-02	7,880	8,270	7,630	7,730	15,800	193.25
2011-06-01	7,580	8,700	7,450	8,300	38,870	207.50
2011-05-31	7,100	7,530	7,100	7,300	5,460	182.50
2011-05-30	6,720	7,600	6,710	7,190	17,040	179.75
2011-05-27	6,600	6,950	6,600	6,700	5,200	167.50
2011-05-26	6,830	6,840	6,500	6,690	11,030	167.25
2011-05-25	7,250	7,250	6,700	6,930	11,630	173.25
2011-05-24	7,080	7,390	7,000	7,150	8,310	178.75
2011-05-23	7,340	7,490	7,100	7,100	12,010	177.50
2011-05-20	7,020	7,890	6,900	7,640	19,200	191
2011-05-19	7,360	7,620	6,960	7,100	13,350	177.50
2011-05-18	7,410	7,950	7,200	7,500	16,410	187.50
2011-05-17	7,540	7,680	6,700	7,160	12,810	179
2011-05-16	8,010	8,180	7,450	7,500	22,550	187.50
2011-05-13	8,740	8,820	7,260	7,710	38,520	192.75
2011-05-12	8,650	9,480	8,650	8,650	58,730	216.25
2011-05-11	11,950	12,280	11,120	11,650	19,130	291.25
2011-05-10	12,000	12,340	10,880	12,290	29,390	307.25
2011-05-09	12,420	13,490	11,200	11,880	62,130	297
2011-05-06	9,150	10,610	8,900	10,610	25,360	265.25
2011-05-02	9,100	9,330	8,900	9,110	9,420	227.75
2011-04-28	8,910	9,270	8,600	8,810	11,220	220.25
2011-04-27	8,660	8,940	8,540	8,780	4,460	219.50
2011-04-26	8,780	8,820	8,420	8,660	5,960	216.50
2011-04-25	8,500	8,840	8,500	8,770	5,990	219.25
2011-04-22	8,550	8,750	8,370	8,410	8,240	210.25
2011-04-21	9,250	9,300	8,650	8,700	7,930	217.50
2011-04-20	8,950	9,480	8,950	9,000	9,930	225
2011-04-19	8,990	9,250	8,680	8,950	9,110	223.75
2011-04-18	8,700	9,580	8,500	9,140	16,140	228.50
2011-04-15	8,500	8,850	8,310	8,700	7,200	217.50
2011-04-14	8,310	8,690	8,140	8,300	7,180	207.50
2011-04-13	8,510	8,620	8,250	8,460	4,760	211.50
2011-04-12	8,730	8,980	8,500	8,650	7,940	216.25
2011-04-11	8,680	9,200	8,560	8,880	8,310	222
2011-04-08	8,050	9,070	7,860	8,830	19,370	220.75
2011-04-07	8,260	8,370	8,130	8,170	5,140	204.25
2011-04-06	8,610	8,870	8,170	8,390	13,640	209.75
2011-04-05	9,200	9,470	8,350	8,600	16,960	215
2011-04-04	8,940	9,980	8,880	9,000	18,680	225
2011-04-01	9,640	9,820	8,990	9,090	15,330	227.25
2011-03-31	10,430	10,600	9,700	9,760	26,440	244
2011-03-30	8,900	10,300	8,800	10,300	45,030	257.50
2011-03-29	9,370	10,200	8,600	9,050	71,840	226.25
2011-03-28	9,250	9,250	9,250	9,250	1,780	231.25
2011-03-25	7,750	7,750	7,750	7,750	1,450	193.75
2011-03-24	7,300	7,880	6,750	6,750	28,360	168.75
2011-03-23	6,400	7,400	6,090	7,400	52,420	185
2011-03-22	6,400	6,400	6,400	6,400	1,100	160
2011-03-18	5,150	5,400	5,010	5,400	24,470	135
2011-03-17	4,590	5,130	4,325	4,700	41,900	117.50
2011-03-16	5,060	5,650	4,660	5,240	75,650	131
2011-03-15	5,660	5,660	5,660	5,660	930	141.50
2011-03-14	7,160	7,160	7,160	7,160	1,030	179
2011-03-11	9,190	9,370	8,650	8,660	17,650	216.50
2011-03-10	8,900	9,600	8,800	9,490	32,190	237.25
2011-03-09	8,900	9,800	8,600	8,600	38,630	215
2011-03-08	9,400	9,490	8,410	8,470	19,270	211.75
2011-03-07	9,710	9,890	9,140	9,500	16,510	237.50
2011-03-04	9,450	10,250	9,000	9,950	40,820	248.75
2011-03-03	9,890	10,450	9,160	9,200	34,890	230
2011-03-02	10,910	11,100	10,020	10,300	36,380	257.50
2011-03-01	11,510	11,950	10,700	11,510	54,440	287.75
2011-02-28	11,100	11,100	10,040	11,100	72,620	277.50
2011-02-25	11,210	11,400	9,300	9,600	66,260	240
2011-02-24	10,630	10,930	9,850	10,930	116,710	273.25
2011-02-23	7,780	9,430	7,720	9,430	60,640	235.75
2011-02-22	8,380	8,390	6,700	7,930	39,850	198.25
2011-02-21	7,680	9,950	7,500	7,930	101,250	198.25
2011-02-18	7,230	7,230	7,230	7,230	43,700	180.75
2011-02-17	5,230	5,230	5,230	5,230	7,570	130.75
2011-02-16	3,825	3,825	3,825	3,825	1,090	95.63
2011-02-15	3,125	3,125	3,125	3,125	1,920	78.13
2011-02-14	2,625	2,625	2,625	2,625	670	65.63
2011-02-10	1,565	2,125	1,560	2,125	10,610	53.13
2011-02-09	1,530	1,889	1,510	1,725	14,920	43.13
2011-02-08	1,400	1,530	1,370	1,529	7,060	38.23
2011-02-07	1,310	1,370	1,234	1,370	2,850	34.25
2011-02-04	1,237	1,320	1,235	1,280	1,640	32
2011-02-03	1,295	1,299	1,250	1,256	510	31.40
2011-02-02	1,249	1,300	1,249	1,280	790	32
2011-02-01	1,182	1,245	1,180	1,245	600	31.13
2011-01-31	1,182	1,260	1,182	1,182	2,220	29.55
2011-01-28	1,267	1,320	1,267	1,272	360	31.80
2011-01-27	1,326	1,326	1,270	1,270	1,090	31.75
2011-01-26	1,330	1,330	1,260	1,266	300	31.65
2011-01-25	1,220	1,319	1,220	1,270	1,120	31.75
2011-01-24	1,180	1,298	1,180	1,250	2,140	31.25
2011-01-21	1,265	1,265	1,067	1,179	4,490	29.48
2011-01-20	1,335	1,335	1,270	1,271	650	31.78
2011-01-19	1,250	1,400	1,250	1,320	3,590	33
2011-01-18	1,401	1,431	1,300	1,320	3,930	33
2011-01-17	1,449	1,449	1,390	1,448	2,380	36.20
2011-01-14	1,470	1,470	1,422	1,448	1,290	36.20
2011-01-13	1,475	1,500	1,433	1,450	2,080	36.25
2011-01-12	1,498	1,498	1,405	1,475	1,830	36.88
2011-01-11	1,550	1,580	1,451	1,499	3,570	37.48
2011-01-07	1,460	1,530	1,429	1,530	3,450	38.25
2011-01-06	1,463	1,530	1,383	1,530	10,100	38.25
2011-01-05	1,215	1,530	1,215	1,530	14,190	38.25
2011-01-04	1,206	1,275	1,201	1,230	1,460	30.75

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

2025年01月
日	月	火	水	木	金	土
« 12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