1. HOME >
  2. 株価時系列 >
  3. 2158 >
  4. 2012年

2158 (株)FRONTEO の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-285,8705,9705,8005,80024,260580
2012-12-275,8305,8905,8005,83020,160583
2012-12-265,8805,9905,7105,79028,540579
2012-12-255,6505,9605,5405,87038,090587
2012-12-215,8505,8905,5405,71061,500571
2012-12-206,1006,1005,9505,96013,210596
2012-12-196,2006,3006,0106,11029,910611
2012-12-186,0606,1005,7706,01049,000601
2012-12-176,2506,3906,1306,13024,060613
2012-12-146,4206,4506,2706,32028,890632
2012-12-136,5306,5506,4506,45024,840645
2012-12-126,7206,8206,5706,58016,740658
2012-12-116,8006,8806,7206,74013,570674
2012-12-106,5006,9206,5006,88032,720688
2012-12-076,4506,6506,4206,59019,110659
2012-12-066,5506,5806,3606,46018,350646
2012-12-056,6306,6806,5606,58013,130658
2012-12-046,6606,8006,6206,68018,440668
2012-12-036,8406,8406,6506,70017,300670
2012-11-306,8006,8506,7606,77014,620677
2012-11-296,7806,8806,7706,7809,000678
2012-11-286,8206,9306,7606,77017,260677
2012-11-276,7106,8906,7106,82021,390682
2012-11-266,8206,9006,6006,68029,070668
2012-11-227,1307,1306,8606,91025,690691
2012-11-216,8007,2206,7807,02058,580702
2012-11-206,5306,9706,5206,81066,030681
2012-11-196,5006,5306,3206,49024,810649
2012-11-166,4206,7006,4206,47035,310647
2012-11-156,4106,7206,3706,61051,620661
2012-11-146,7206,7906,2706,41072,620641
2012-11-136,6306,9806,6206,730118,020673
2012-11-127,6407,7707,2107,23053,070723
2012-11-097,8007,9007,6007,71045,370771
2012-11-087,8407,9307,7007,85039,990785
2012-11-077,8308,0907,7507,97062,900797
2012-11-067,9908,3207,7407,850128,620785
2012-11-057,8908,2007,5608,050245,770805
2012-11-027,8907,8907,8907,89043,530789
2012-11-016,8606,9506,8006,89030,690689
2012-10-316,5806,8706,5506,81034,630681
2012-10-306,7006,7406,5506,62015,540662
2012-10-296,7406,7406,5106,70024,810670
2012-10-266,8406,8506,7206,75021,720675
2012-10-256,7006,8306,7006,80023,610680
2012-10-246,8106,9706,7506,76071,950676
2012-10-236,6506,8706,5306,85062,650685
2012-10-226,5006,6806,4406,65043,890665
2012-10-196,2906,6306,2006,54066,330654
2012-10-186,1306,3006,1106,26029,210626
2012-10-176,2506,3006,1106,11021,700611
2012-10-166,2406,2606,1006,25017,630625
2012-10-156,2506,3806,0806,21044,180621
2012-10-126,4006,4606,2506,30041,140630
2012-10-116,1806,4606,1506,39050,870639
2012-10-106,3706,4306,2006,29038,310629
2012-10-096,2406,4306,2406,34053,660634
2012-10-056,1806,3006,0006,15039,510615
2012-10-046,0306,1806,0006,13041,810613
2012-10-035,6905,9805,6405,96055,580596
2012-10-025,9206,0705,6705,68064,000568
2012-10-016,3606,3805,9505,99064,550599
2012-09-286,1306,4906,1306,34071,600634
2012-09-276,0406,3405,9806,09061,830609
2012-09-265,6406,3005,6406,12086,380612
2012-09-255,6505,7305,5505,62021,570562
2012-09-245,6005,6505,5305,65020,130565
2012-09-215,5105,6405,4805,60023,920560
2012-09-205,5605,7005,4705,51016,830551
2012-09-195,4005,5705,3605,51030,580551
2012-09-185,7205,7205,4405,52022,670552
2012-09-145,7205,7805,6805,70018,600570
2012-09-135,7805,8205,6705,68019,620568
2012-09-125,6705,9005,5605,80058,020580
2012-09-115,6505,7905,4105,65050,110565
2012-09-105,5505,9005,4605,64088,340564
2012-09-075,1405,2105,0805,20018,660520
2012-09-065,0705,1305,0605,07020,950507
2012-09-055,3805,3805,1105,18022,440518
2012-09-045,3905,4205,2805,28016,840528
2012-09-035,4905,5705,3505,38023,210538
2012-08-315,1205,4305,1205,31022,770531
2012-08-305,3705,4005,2205,22019,970522
2012-08-295,4905,5505,3005,45031,840545
2012-08-285,4805,6105,4005,54041,580554
2012-08-275,6605,8505,6005,67064,670567
2012-08-245,0705,6405,0305,47082,770547
2012-08-235,1205,1505,0005,07043,680507
2012-08-225,2105,2305,1005,14027,740514
2012-08-215,2005,2705,1205,18029,390518
2012-08-205,1905,2505,0905,14030,390514
2012-08-175,1505,2505,0805,12044,710512
2012-08-165,2605,3305,0205,13048,420513
2012-08-155,2805,4705,2305,24022,890524
2012-08-145,6705,7005,3905,40037,810540
2012-08-135,4305,7405,3805,67036,580567
2012-08-105,4805,7005,1605,530101,620553
2012-08-096,0306,1705,8106,08032,610608
2012-08-086,0806,2906,0806,13014,640613
2012-08-076,3006,3106,0006,12023,430612
2012-08-066,4106,4506,2706,30012,800630
2012-08-036,5006,5006,3106,39017,650639
2012-08-026,4106,6206,3806,56018,350656
2012-08-016,5006,7806,3906,46053,120646
2012-07-316,1806,3605,9906,35035,290635
2012-07-306,0006,0505,8005,98024,300598
2012-07-275,8706,1405,8605,91030,860591
2012-07-265,9906,0905,8206,04026,320604
2012-07-255,4006,1905,2905,62055,040562
2012-07-245,6205,7105,0105,50064,600550
2012-07-235,9806,0305,6905,79040,300579
2012-07-206,3306,3606,1006,10026,050610
2012-07-196,3906,4406,3306,35011,340635
2012-07-186,4006,4706,3606,36016,180636
2012-07-176,4706,5406,3606,50017,070650
2012-07-136,3006,5306,3006,51016,010651
2012-07-126,5706,6106,3806,40019,130640
2012-07-116,6006,6906,5706,57021,420657
2012-07-106,5606,6206,5006,52017,710652
2012-07-096,7506,8106,6306,63018,320663
2012-07-066,8706,8706,7206,84029,640684
2012-07-056,7806,8706,7006,87046,210687
2012-07-046,6106,7406,5606,69027,590669
2012-07-036,6506,6806,5206,58032,690658
2012-07-026,7806,9006,5206,68063,950668
2012-06-296,2606,5206,2106,52035,940652
2012-06-286,3306,4606,2306,34026,640634
2012-06-276,4906,5906,3406,36022,410636
2012-06-266,4906,5806,4206,55011,990655
2012-06-256,7306,7406,5206,55021,730655
2012-06-226,5206,6406,4006,63017,680663
2012-06-216,7006,7006,5406,60027,880660
2012-06-206,3806,6506,3106,60026,970660
2012-06-196,3206,4306,2606,30015,160630
2012-06-186,4406,4806,2806,38020,100638
2012-06-156,5006,5106,2106,28020,020628
2012-06-146,4906,5706,3706,44017,520644
2012-06-136,6106,6506,5006,57013,400657
2012-06-126,5606,6906,5306,57016,030657
2012-06-116,6006,8506,5406,72023,580672
2012-06-086,5706,6206,4506,50019,190650
2012-06-076,6006,6406,3506,53026,610653
2012-06-066,5006,5906,2506,42044,900642
2012-06-055,8806,6205,8806,56057,530656
2012-06-046,4206,4205,8105,81054,040581
2012-06-016,5006,7406,4506,58039,890658
2012-05-316,6006,6406,4006,54042,850654
2012-05-306,7006,7906,6206,73056,730673
2012-05-296,5806,7306,3806,63076,600663
2012-05-287,1007,1106,9706,98023,120698
2012-05-257,3507,4807,0607,14025,460714
2012-05-246,9007,2406,8907,22032,190722
2012-05-237,0507,0506,8806,93025,120693
2012-05-227,0007,1706,9006,98036,750698
2012-05-217,1007,2006,8606,90037,830690
2012-05-187,2107,4507,1507,20031,330720
2012-05-177,2307,6607,0807,55038,140755
2012-05-167,4207,5006,9907,05066,400705
2012-05-157,8007,8106,6807,57062,700757
2012-05-148,2908,4907,9708,03027,970803
2012-05-118,8008,9208,5008,51021,450851
2012-05-108,8109,0708,5008,87027,980887
2012-05-099,0409,1508,8608,90019,040890
2012-05-089,0109,1709,0109,14014,640914
2012-05-079,1809,1808,9008,92026,560892
2012-05-028,8409,2908,8309,25025,870925
2012-05-018,9208,9908,8008,88012,000888
2012-04-279,0909,1008,8908,99015,480899
2012-04-269,2809,2808,9509,10027,160910
2012-04-258,8509,3008,8009,29028,670929
2012-04-249,1109,1908,7608,85029,530885
2012-04-239,2909,3509,1709,24023,720924
2012-04-209,2409,3409,1309,33048,340933
2012-04-198,8709,2408,8409,10047,670910
2012-04-188,6208,7508,5608,72027,510872
2012-04-178,5908,6608,4608,63029,340863
2012-04-168,4508,5808,3208,44023,720844
2012-04-138,2608,3508,2108,3008,800830
2012-04-128,3108,3908,2208,2209,330822
2012-04-118,2108,3408,1908,30015,410830
2012-04-108,4008,7308,1808,36025,640836
2012-04-098,1508,5708,1408,40019,190840
2012-04-068,4908,5708,2708,35015,790835
2012-04-058,1508,7008,0508,62035,310862
2012-04-048,4308,5308,1908,20027,930820
2012-04-038,6808,8208,4508,53024,700853
2012-04-028,9508,9908,7008,80017,750880
2012-03-309,1509,2508,5109,10030,220910
2012-03-299,0009,1908,3809,00029,640900
2012-03-289,4509,4708,5608,89049,820889
2012-03-2718,65018,70018,42018,69017,400934.50
2012-03-2618,60018,70018,52018,69018,950934.50
2012-03-2318,35018,70018,35018,67016,730933.50
2012-03-2218,45018,67018,39018,61017,410930.50
2012-03-2118,50018,59018,41018,55029,260927.50
2012-03-1919,65019,75018,97018,97033,550948.50
2012-03-1619,70019,88018,83019,65095,700982.50
2012-03-1516,65017,00016,65016,7008,590835
2012-03-1417,10017,17016,65016,95012,690847.50
2012-03-1317,14017,38016,66016,80014,300840
2012-03-1216,91017,60016,72017,50022,420875
2012-03-0916,90016,90016,21016,51016,250825.50
2012-03-0817,36017,39016,40016,69027,300834.50
2012-03-0717,25017,70016,97017,35011,150867.50
2012-03-0617,30017,79017,26017,65014,630882.50
2012-03-0518,00018,11017,25017,26030,990863
2012-03-0218,61019,07018,16018,30024,150915
2012-03-0118,80019,44018,32018,80048,120940
2012-02-2918,04018,60017,80018,57027,430928.50
2012-02-2817,27018,20017,05018,06025,280903
2012-02-2717,03017,38017,03017,33012,890866.50
2012-02-2417,30017,46017,03017,32014,030866
2012-02-2317,65017,65017,31017,47011,700873.50
2012-02-2217,50017,89017,10017,44015,990872
2012-02-2117,50017,65016,78017,50028,500875
2012-02-2018,60018,61017,79017,81029,010890.50
2012-02-1718,00018,34017,66018,29032,690914.50
2012-02-1618,24018,77017,50017,68051,650884
2012-02-1516,99018,25016,89017,89054,930894.50
2012-02-1416,79017,50016,52016,80049,100840
2012-02-1318,60019,00016,92017,090112,910854.50
2012-02-1015,71016,48014,88015,99048,810799.50
2012-02-0915,30015,69015,22015,69020,830784.50
2012-02-0815,20015,68014,98015,27023,570763.50
2012-02-0714,97015,14014,55015,10015,410755
2012-02-0615,49015,55014,79014,93020,870746.50
2012-02-0314,46015,19014,46014,95027,050747.50
2012-02-0213,00015,39013,00014,60059,530730
2012-02-0112,54013,03012,54012,80013,150640
2012-01-3112,80012,81012,38012,55010,490627.50
2012-01-3013,50013,90012,40013,00024,310650
2012-01-2712,57012,60012,14012,1407,690607
2012-01-2612,60012,70012,52012,5705,000628.50
2012-01-2512,64012,74012,54012,6603,850633
2012-01-2412,57012,75012,41012,7506,940637.50
2012-01-2313,26013,26012,72012,7506,800637.50
2012-01-2012,83013,16012,51012,8007,980640
2012-01-1912,60013,41012,60012,75021,560637.50
2012-01-1811,75012,78011,75012,55017,030627.50
2012-01-1712,20012,24011,77011,92014,230596
2012-01-1612,82012,89012,19012,32011,490616
2012-01-1312,65012,92012,11012,69011,210634.50
2012-01-1213,46013,46012,60012,70011,590635
2012-01-1113,67013,84013,25013,2806,840664
2012-01-1014,20014,29013,61013,6406,770682
2012-01-0614,15014,15013,88014,1005,930705
2012-01-0513,92014,17013,90014,0406,030702
2012-01-0413,97014,36013,97014,05015,030702.50

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