2158 (株)FRONTEO の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	824	824	778	790	743,800	790
2014-12-29	804	834	777	814	1,653,500	814
2014-12-26	786	809	767	786	933,400	786
2014-12-25	765	838	756	791	2,663,300	791
2014-12-24	880	924	777	795	4,667,000	795
2014-12-22	850	899	801	899	8,495,800	899
2014-12-19	749	749	749	749	188,500	749
2014-12-18	628	650	620	649	544,800	649
2014-12-17	658	675	615	618	648,600	618
2014-12-16	660	698	641	658	1,892,700	658
2014-12-15	646	669	630	633	409,200	633
2014-12-12	690	700	648	658	630,900	658
2014-12-11	685	705	670	689	1,237,200	689
2014-12-10	680	695	675	680	232,100	680
2014-12-09	697	710	685	689	380,100	689
2014-12-08	735	738	700	704	471,900	704
2014-12-05	735	748	725	740	480,600	740
2014-12-04	761	815	734	753	1,431,500	753
2014-12-03	780	783	733	752	430,100	752
2014-12-02	779	788	774	787	255,800	787
2014-12-01	785	795	771	780	269,800	780
2014-11-28	780	795	776	793	293,000	793
2014-11-27	793	799	779	779	329,900	779
2014-11-26	785	808	777	802	434,900	802
2014-11-25	800	803	790	790	237,500	790
2014-11-21	813	818	799	801	411,300	801
2014-11-20	838	839	798	800	595,000	800
2014-11-19	815	819	791	795	362,300	795
2014-11-18	799	824	795	812	453,500	812
2014-11-17	827	837	796	799	593,900	799
2014-11-14	810	882	801	827	2,782,000	827
2014-11-13	806	812	774	775	487,800	775
2014-11-12	846	850	813	813	391,000	813
2014-11-11	859	864	838	842	412,800	842
2014-11-10	835	873	831	860	590,900	860
2014-11-07	877	879	840	844	585,300	844
2014-11-06	860	878	825	864	1,522,200	864
2014-11-05	777	839	770	836	1,085,700	836
2014-11-04	797	799	767	777	540,900	777
2014-10-31	782	800	767	784	691,600	784
2014-10-30	808	856	786	791	1,673,000	791
2014-10-29	803	813	785	797	574,500	797
2014-10-28	784	823	781	803	833,300	803
2014-10-27	870	871	807	814	1,148,000	814
2014-10-24	890	893	823	840	2,053,100	840
2014-10-23	819	886	786	870	4,840,400	870
2014-10-22	755	843	733	842	4,373,700	842
2014-10-21	754	766	703	703	2,037,700	703
2014-10-20	672	695	666	679	790,300	679
2014-10-17	687	700	639	642	904,300	642
2014-10-16	663	702	663	668	901,000	668
2014-10-15	677	713	666	705	1,018,700	705
2014-10-14	652	682	635	659	961,900	659
2014-10-10	655	685	631	682	1,332,000	682
2014-10-09	734	747	668	675	1,103,600	675
2014-10-08	726	745	708	733	556,200	733
2014-10-07	787	795	737	746	991,300	746
2014-10-06	770	804	755	804	916,600	804
2014-10-03	746	788	727	778	1,099,800	778
2014-10-02	733	790	728	751	1,171,700	751
2014-10-01	827	833	768	772	1,264,000	772
2014-09-30	854	864	828	832	797,700	832
2014-09-29	887	892	859	869	763,900	869
2014-09-26	845	884	837	872	1,495,100	872
2014-09-25	845	860	826	831	783,000	831
2014-09-24	862	884	842	846	1,182,100	846
2014-09-22	833	877	829	853	1,238,400	853
2014-09-19	840	841	811	823	1,008,800	823
2014-09-18	872	886	825	829	1,311,600	829
2014-09-17	850	904	842	886	1,240,600	886
2014-09-16	863	930	856	863	2,070,300	863
2014-09-12	850	863	823	830	1,112,000	830
2014-09-11	817	886	817	855	1,675,700	855
2014-09-10	894	923	810	832	2,975,200	832
2014-09-09	939	942	886	886	1,689,900	886
2014-09-08	922	959	874	948	2,091,400	948
2014-09-05	955	973	905	921	2,037,600	921
2014-09-04	1,000	1,016	918	930	2,926,500	930
2014-09-03	1,040	1,066	997	1,000	2,662,000	1,000
2014-09-02	1,010	1,085	987	1,055	5,586,800	1,055
2014-09-01	1,030	1,072	996	1,000	4,628,300	1,000
2014-08-29	1,158	1,200	1,030	1,040	7,744,600	1,040
2014-08-28	1,290	1,347	1,188	1,215	5,131,300	1,215
2014-08-27	1,308	1,330	1,251	1,284	4,926,900	1,284
2014-08-26	1,269	1,421	1,262	1,338	16,952,700	1,338
2014-08-25	1,192	1,261	1,140	1,251	3,609,100	1,251
2014-08-22	1,225	1,248	1,176	1,192	2,770,200	1,192
2014-08-21	1,270	1,277	1,172	1,214	3,145,700	1,214
2014-08-20	1,260	1,314	1,227	1,260	5,277,400	1,260
2014-08-19	1,195	1,310	1,182	1,279	13,808,400	1,279
2014-08-18	1,202	1,244	1,134	1,160	3,594,600	1,160
2014-08-15	1,034	1,230	1,022	1,209	7,489,500	1,209
2014-08-14	1,064	1,110	990	1,019	1,575,800	1,019
2014-08-13	1,005	1,111	1,000	1,084	1,948,500	1,084
2014-08-12	1,180	1,190	1,060	1,065	3,294,900	1,065
2014-08-11	1,083	1,134	1,062	1,134	2,039,500	1,134
2014-08-08	995	1,033	920	984	2,168,300	984
2014-08-07	1,030	1,073	948	1,007	2,404,900	1,007
2014-08-06	1,070	1,112	1,000	1,071	1,965,500	1,071
2014-08-05	1,152	1,157	1,014	1,040	1,785,600	1,040
2014-08-04	1,082	1,189	1,077	1,171	2,258,400	1,171
2014-08-01	1,077	1,142	1,061	1,110	1,895,200	1,110
2014-07-31	1,209	1,227	1,100	1,137	3,169,300	1,137
2014-07-30	1,199	1,279	1,175	1,210	5,830,600	1,210
2014-07-29	1,180	1,233	1,145	1,220	5,073,300	1,220
2014-07-28	1,149	1,164	1,105	1,121	2,083,100	1,121
2014-07-25	1,175	1,233	1,131	1,173	6,088,400	1,173
2014-07-24	1,038	1,139	1,014	1,135	4,435,500	1,135
2014-07-23	1,078	1,158	1,018	1,038	4,139,400	1,038
2014-07-22	1,175	1,235	1,111	1,133	12,731,800	1,133
2014-07-18	1,134	1,350	1,065	1,111	38,389,500	1,111
2014-07-17	1,068	1,104	1,055	1,104	9,730,800	1,104
2014-07-16	850	998	805	954	25,812,200	954
2014-07-15	840	858	812	848	4,300,800	848
2014-07-14	817	848	797	830	5,640,600	830
2014-07-11	715	775	711	772	1,436,300	772
2014-07-10	758	768	719	730	1,393,100	730
2014-07-09	768	780	732	745	1,999,000	745
2014-07-08	797	816	777	797	2,283,900	797
2014-07-07	753	820	753	809	4,403,400	809
2014-07-04	745	757	719	746	1,384,300	746
2014-07-03	738	743	700	735	969,700	735
2014-07-02	774	779	735	747	1,300,400	747
2014-07-01	752	772	739	763	1,612,300	763
2014-06-30	704	753	700	745	1,715,600	745
2014-06-27	731	731	657	705	2,504,500	705
2014-06-26	791	805	726	739	2,556,400	739
2014-06-25	792	845	772	781	8,641,200	781
2014-06-24	691	770	691	756	3,600,500	756
2014-06-23	677	713	674	696	1,578,000	696
2014-06-20	731	739	682	692	3,193,600	692
2014-06-19	766	795	728	738	4,233,500	738
2014-06-18	705	793	688	781	9,987,400	781
2014-06-17	734	808	704	719	16,991,100	719
2014-06-16	639	728	638	710	11,474,300	710
2014-06-13	635	657	615	629	3,415,900	629
2014-06-12	615	662	610	642	10,025,700	642
2014-06-11	551	624	548	621	7,610,600	621
2014-06-10	541	580	537	548	4,089,900	548
2014-06-09	530	568	516	558	3,672,600	558
2014-06-06	550	568	522	533	6,693,400	533
2014-06-05	486	517	482	510	4,032,400	510
2014-06-04	442	490	433	484	2,155,600	484
2014-06-03	463	467	445	450	810,800	450
2014-06-02	456	463	452	460	1,020,900	460
2014-05-30	468	471	446	450	1,269,200	450
2014-05-29	488	498	471	471	1,373,100	471
2014-05-28	503	507	481	488	2,183,200	488
2014-05-27	486	503	481	498	3,009,600	498
2014-05-26	453	478	450	470	3,923,600	470
2014-05-23	427	462	423	446	4,063,400	446
2014-05-22	430	436	416	422	1,505,000	422
2014-05-21	403	440	402	422	2,988,000	422
2014-05-20	403	425	388	414	4,540,900	414
2014-05-19	408	409	364	374	2,465,900	374
2014-05-16	430	442	409	416	1,895,100	416
2014-05-15	398	473	398	452	4,480,500	452
2014-05-14	412	433	403	422	1,699,200	422
2014-05-13	423	435	405	411	1,864,000	411
2014-05-12	457	461	402	415	2,802,400	415
2014-05-09	486	488	452	465	2,081,500	465
2014-05-08	501	501	473	481	1,843,400	481
2014-05-07	509	525	481	487	2,740,400	487
2014-05-02	535	550	501	509	5,675,800	509
2014-05-01	572	592	516	526	15,832,100	526
2014-04-30	476	532	453	532	8,019,500	532
2014-04-28	475	475	443	452	1,348,200	452
2014-04-25	451	475	446	460	1,793,100	460
2014-04-24	497	525	455	463	6,938,600	463
2014-04-23	468	486	446	473	3,020,700	473
2014-04-22	501	514	450	460	3,187,000	460
2014-04-21	483	528	479	503	4,534,000	503
2014-04-18	514	514	460	475	3,237,200	475
2014-04-17	530	553	490	504	3,251,200	504
2014-04-16	507	565	495	531	8,584,800	531
2014-04-15	560	610	505	517	14,187,200	517
2014-04-14	593	633	518	520	13,495,200	520
2014-04-11	515	623	488	603	21,983,500	603
2014-04-10	504	578	484	532	17,829,800	532
2014-04-09	438	498	429	498	4,885,400	498
2014-04-08	489	510	405	418	7,946,500	418
2014-04-07	413	457	403	457	4,592,700	457
2014-04-04	336	408	334	377	2,605,200	377
2014-04-03	330	347	330	334	260,600	334
2014-04-02	339	339	325	336	189,200	336
2014-04-01	345	348	329	332	229,500	332
2014-03-31	343	360	341	344	205,800	344
2014-03-28	340	358	337	348	229,500	348
2014-03-27	357	361	323	347	234,300	347
2014-03-26	3,760	3,930	3,605	3,615	39,800	361.50
2014-03-25	4,000	4,180	3,660	3,830	94,130	383
2014-03-24	3,540	3,995	3,540	3,990	112,950	399
2014-03-20	3,300	3,750	3,050	3,610	82,310	361
2014-03-19	3,480	3,500	3,125	3,340	52,790	334
2014-03-18	3,500	3,750	3,365	3,400	72,610	340
2014-03-17	3,455	4,100	3,400	3,410	189,750	341
2014-03-14	3,595	3,690	3,410	3,595	79,180	359.50
2014-03-13	3,950	3,975	3,730	3,735	105,120	373.50
2014-03-12	3,895	4,030	3,700	4,030	245,750	403
2014-03-11	3,415	4,185	3,330	3,740	697,700	374
2014-03-10	3,485	3,485	3,485	3,485	20,770	348.50
2014-03-07	2,670	2,981	2,660	2,981	92,000	298.10
2014-03-06	2,550	2,551	2,437	2,481	13,870	248.10
2014-03-05	2,405	2,456	2,405	2,420	3,390	242
2014-03-04	2,419	2,430	2,403	2,428	1,770	242.80
2014-03-03	2,410	2,426	2,350	2,426	5,090	242.60
2014-02-28	2,465	2,470	2,431	2,433	3,720	243.30
2014-02-27	2,500	2,510	2,465	2,465	2,360	246.50
2014-02-26	2,520	2,520	2,486	2,500	2,450	250
2014-02-25	2,528	2,540	2,505	2,520	2,090	252
2014-02-24	2,500	2,559	2,497	2,504	3,900	250.40
2014-02-21	2,453	2,511	2,409	2,498	14,270	249.80
2014-02-20	2,403	2,430	2,396	2,400	4,430	240
2014-02-19	2,461	2,461	2,401	2,429	3,740	242.90
2014-02-18	2,423	2,474	2,395	2,461	5,440	246.10
2014-02-17	2,452	2,500	2,400	2,416	6,250	241.60
2014-02-14	2,454	2,504	2,405	2,436	16,380	243.60
2014-02-13	2,614	2,710	2,614	2,654	13,560	265.40
2014-02-12	2,600	2,690	2,555	2,628	24,630	262.80
2014-02-10	2,600	2,610	2,471	2,522	8,580	252.20
2014-02-07	2,355	2,480	2,355	2,409	5,070	240.90
2014-02-06	2,250	2,378	2,220	2,355	8,260	235.50
2014-02-05	2,230	2,300	2,217	2,273	12,760	227.30
2014-02-04	2,225	2,330	2,194	2,200	27,130	220
2014-02-03	2,550	2,579	2,420	2,426	17,770	242.60
2014-01-31	2,709	2,709	2,551	2,599	15,210	259.90
2014-01-30	2,788	2,795	2,650	2,670	22,580	267
2014-01-29	2,698	2,742	2,690	2,726	10,040	272.60
2014-01-28	2,630	2,700	2,630	2,648	9,990	264.80
2014-01-27	2,700	2,700	2,633	2,633	18,750	263.30
2014-01-24	2,712	2,749	2,706	2,708	20,780	270.80
2014-01-23	2,710	2,759	2,705	2,711	10,980	271.10
2014-01-22	2,707	2,729	2,707	2,719	6,860	271.90
2014-01-21	2,730	2,743	2,710	2,722	11,930	272.20
2014-01-20	2,783	2,783	2,709	2,764	12,230	276.40
2014-01-17	2,705	2,749	2,705	2,737	9,680	273.70
2014-01-16	2,789	2,789	2,703	2,729	16,860	272.90
2014-01-15	2,759	2,759	2,710	2,728	13,890	272.80
2014-01-14	2,711	2,760	2,710	2,759	20,180	275.90
2014-01-10	2,707	2,750	2,690	2,711	12,980	271.10
2014-01-09	2,701	2,731	2,660	2,695	14,860	269.50
2014-01-08	2,660	2,729	2,660	2,701	11,200	270.10
2014-01-07	2,779	2,779	2,600	2,665	27,740	266.50
2014-01-06	2,712	2,779	2,651	2,740	30,090	274

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