2158 (株)FRONTEO の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	914	932	904	932	893,600	932
2015-12-29	905	913	890	911	792,500	911
2015-12-28	870	901	867	899	567,100	899
2015-12-25	880	884	852	870	466,300	870
2015-12-24	893	896	860	865	588,600	865
2015-12-22	893	901	880	880	398,900	880
2015-12-21	872	909	870	896	1,017,400	896
2015-12-18	892	897	868	874	1,089,500	874
2015-12-17	832	849	823	847	294,700	847
2015-12-16	843	845	821	824	283,700	824
2015-12-15	852	862	814	818	400,300	818
2015-12-14	835	858	831	852	341,500	852
2015-12-11	852	873	852	861	287,100	861
2015-12-10	867	869	848	856	380,200	856
2015-12-09	902	911	876	878	520,700	878
2015-12-08	914	915	885	903	613,300	903
2015-12-07	910	920	896	908	729,500	908
2015-12-04	860	910	860	885	1,257,800	885
2015-12-03	898	944	866	874	5,405,400	874
2015-12-02	855	874	855	863	534,300	863
2015-12-01	885	892	848	854	1,266,100	854
2015-11-30	850	884	838	883	1,887,300	883
2015-11-27	821	846	816	843	1,606,100	843
2015-11-26	810	825	806	807	370,200	807
2015-11-25	816	820	799	813	340,300	813
2015-11-24	801	825	799	815	578,200	815
2015-11-20	771	799	771	799	408,900	799
2015-11-19	816	817	787	794	622,800	794
2015-11-18	803	838	788	805	1,717,400	805
2015-11-17	741	839	735	776	3,125,000	776
2015-11-16	727	766	720	734	571,200	734
2015-11-13	786	793	766	767	407,100	767
2015-11-12	789	807	789	791	247,400	791
2015-11-11	789	799	786	791	235,200	791
2015-11-10	786	795	781	794	306,700	794
2015-11-09	793	804	790	791	413,800	791
2015-11-06	787	859	786	793	3,151,800	793
2015-11-05	783	803	770	780	414,800	780
2015-11-04	807	820	780	790	496,000	790
2015-11-02	810	823	786	796	523,000	796
2015-10-30	835	855	806	825	885,800	825
2015-10-29	833	919	812	845	4,836,200	845
2015-10-28	779	829	764	806	1,299,700	806
2015-10-27	776	782	745	753	272,700	753
2015-10-26	774	796	770	779	275,800	779
2015-10-23	800	804	770	771	327,600	771
2015-10-22	760	780	753	771	205,300	771
2015-10-21	760	768	747	756	285,300	756
2015-10-20	785	786	753	761	257,400	761
2015-10-19	800	807	782	783	296,900	783
2015-10-16	825	833	785	790	516,700	790
2015-10-15	815	829	804	819	296,700	819
2015-10-14	815	832	806	830	383,100	830
2015-10-13	803	841	803	819	612,900	819
2015-10-09	820	838	795	805	657,800	805
2015-10-08	804	833	786	800	830,100	800
2015-10-07	729	871	725	818	5,915,300	818
2015-10-06	745	746	720	721	348,700	721
2015-10-05	708	735	704	726	491,600	726
2015-10-02	685	710	684	691	275,100	691
2015-10-01	694	735	674	690	817,600	690
2015-09-30	689	692	673	684	181,900	684
2015-09-29	705	708	662	679	435,400	679
2015-09-28	687	724	677	720	549,100	720
2015-09-25	670	685	650	685	468,900	685
2015-09-24	651	665	650	650	176,200	650
2015-09-18	673	682	670	674	149,500	674
2015-09-17	673	688	665	686	213,600	686
2015-09-16	690	695	657	663	229,900	663
2015-09-15	705	710	676	677	338,300	677
2015-09-14	679	717	674	707	855,200	707
2015-09-11	660	683	657	674	447,300	674
2015-09-10	639	665	627	665	444,100	665
2015-09-09	645	661	633	659	507,500	659
2015-09-08	640	655	611	615	424,600	615
2015-09-07	616	667	605	640	780,500	640
2015-09-04	663	671	616	626	638,800	626
2015-09-03	743	744	646	663	1,770,900	663
2015-09-02	665	710	659	698	674,500	698
2015-09-01	735	741	687	693	602,700	693
2015-08-31	755	769	710	749	512,600	749
2015-08-28	800	800	756	763	1,054,600	763
2015-08-27	720	785	718	748	2,939,300	748
2015-08-26	645	685	614	685	1,304,200	685
2015-08-25	600	675	559	585	1,573,700	585
2015-08-24	710	735	610	643	1,545,100	643
2015-08-21	778	787	758	760	648,900	760
2015-08-20	834	840	809	813	335,600	813
2015-08-19	879	896	842	849	949,400	849
2015-08-18	780	858	780	849	925,100	849
2015-08-17	783	804	783	791	215,800	791
2015-08-14	805	809	785	791	412,600	791
2015-08-13	819	840	807	809	299,300	809
2015-08-12	812	845	806	816	313,400	816
2015-08-11	830	837	815	822	275,400	822
2015-08-10	819	860	817	833	425,100	833
2015-08-07	840	863	837	860	210,500	860
2015-08-06	843	870	842	843	198,100	843
2015-08-05	839	862	835	850	197,500	850
2015-08-04	860	870	848	850	233,100	850
2015-08-03	875	904	866	866	408,800	866
2015-07-31	839	855	836	852	223,000	852
2015-07-30	880	884	848	854	230,000	854
2015-07-29	896	896	874	875	230,100	875
2015-07-28	869	890	860	883	267,500	883
2015-07-27	909	917	888	892	229,100	892
2015-07-24	905	908	886	894	212,700	894
2015-07-23	921	930	907	912	314,800	912
2015-07-22	890	915	888	907	256,100	907
2015-07-21	870	911	870	902	431,900	902
2015-07-17	855	872	850	872	257,000	872
2015-07-16	860	868	852	858	168,900	858
2015-07-15	868	885	860	864	228,400	864
2015-07-14	853	877	853	869	490,200	869
2015-07-13	831	854	821	838	624,700	838
2015-07-10	873	877	792	801	1,499,400	801
2015-07-09	832	882	810	882	601,400	882
2015-07-08	920	927	887	892	476,300	892
2015-07-07	915	945	913	930	277,200	930
2015-07-06	921	928	900	906	395,400	906
2015-07-03	936	945	920	934	304,600	934
2015-07-02	968	969	936	936	433,100	936
2015-07-01	925	954	921	939	280,600	939
2015-06-30	932	939	920	926	393,900	926
2015-06-29	953	969	935	935	604,400	935
2015-06-26	1,007	1,021	984	990	370,900	990
2015-06-25	1,028	1,029	1,000	1,012	417,300	1,012
2015-06-24	1,014	1,035	985	1,021	814,100	1,021
2015-06-23	1,050	1,065	1,000	1,020	2,172,100	1,020
2015-06-22	936	1,020	936	1,020	2,122,700	1,020
2015-06-19	940	948	933	936	147,800	936
2015-06-18	933	950	933	933	148,700	933
2015-06-17	932	955	930	941	276,900	941
2015-06-16	941	947	930	930	222,500	930
2015-06-15	927	960	922	955	392,000	955
2015-06-12	934	954	921	926	351,500	926
2015-06-11	911	950	909	950	409,600	950
2015-06-10	915	919	909	909	190,200	909
2015-06-09	928	930	916	916	229,000	916
2015-06-08	928	936	923	928	167,700	928
2015-06-05	929	932	923	924	172,600	924
2015-06-04	927	941	927	932	204,100	932
2015-06-03	937	941	927	936	216,700	936
2015-06-02	939	970	935	937	473,600	937
2015-06-01	924	935	923	928	129,000	928
2015-05-29	925	939	917	935	281,200	935
2015-05-28	951	962	926	930	384,100	930
2015-05-27	928	973	926	960	798,100	960
2015-05-26	926	927	916	922	192,800	922
2015-05-25	933	936	923	926	154,700	926
2015-05-22	921	934	921	929	156,700	929
2015-05-21	928	938	915	925	572,600	925
2015-05-20	940	950	938	943	148,200	943
2015-05-19	930	954	930	945	322,300	945
2015-05-18	949	950	933	941	161,000	941
2015-05-15	940	951	928	942	274,000	942
2015-05-14	970	973	932	942	752,200	942
2015-05-13	998	1,010	984	1,002	293,400	1,002
2015-05-12	961	1,016	955	990	696,300	990
2015-05-11	976	985	966	970	182,600	970
2015-05-08	970	990	956	976	339,900	976
2015-05-07	920	972	913	956	498,200	956
2015-05-01	932	937	891	920	708,200	920
2015-04-30	960	963	928	942	500,400	942
2015-04-28	991	995	966	967	409,100	967
2015-04-27	1,000	1,008	988	991	251,200	991
2015-04-24	980	1,018	980	1,014	401,600	1,014
2015-04-23	990	995	982	982	207,600	982
2015-04-22	1,002	1,007	985	991	379,600	991
2015-04-21	999	1,010	980	991	378,600	991
2015-04-20	998	1,025	983	998	283,300	998
2015-04-17	1,020	1,029	1,006	1,008	300,300	1,008
2015-04-16	1,029	1,029	1,006	1,028	438,500	1,028
2015-04-15	1,040	1,040	1,004	1,007	452,100	1,007
2015-04-14	1,025	1,049	1,006	1,034	1,048,700	1,034
2015-04-13	995	1,019	986	1,019	704,000	1,019
2015-04-10	980	993	972	976	318,200	976
2015-04-09	1,005	1,020	966	980	704,500	980
2015-04-08	948	995	946	995	706,300	995
2015-04-07	945	949	930	943	264,700	943
2015-04-06	918	948	916	940	301,000	940
2015-04-03	919	927	915	915	263,000	915
2015-04-02	922	928	919	925	224,900	925
2015-04-01	935	947	921	927	337,400	927
2015-03-31	949	972	931	937	1,005,500	937
2015-03-30	972	972	918	934	556,100	934
2015-03-27	919	989	913	972	869,300	972
2015-03-26	980	992	951	952	491,700	952
2015-03-25	960	979	960	969	302,600	969
2015-03-24	992	993	946	963	833,800	963
2015-03-23	1,002	1,016	987	992	470,300	992
2015-03-20	1,006	1,033	997	1,002	922,800	1,002
2015-03-19	1,018	1,029	1,008	1,011	276,200	1,011
2015-03-18	1,030	1,035	1,008	1,023	423,300	1,023
2015-03-17	1,033	1,084	1,021	1,029	1,862,500	1,029
2015-03-16	1,010	1,024	992	997	560,200	997
2015-03-13	1,069	1,073	1,023	1,024	1,570,200	1,024
2015-03-12	987	1,012	968	983	478,800	983
2015-03-11	949	1,020	937	999	811,800	999
2015-03-10	999	1,004	953	957	876,500	957
2015-03-09	998	1,006	975	991	477,300	991
2015-03-06	1,009	1,028	997	1,007	573,300	1,007
2015-03-05	1,030	1,041	1,008	1,013	452,900	1,013
2015-03-04	991	1,047	981	1,044	769,600	1,044
2015-03-03	1,030	1,040	990	1,002	859,700	1,002
2015-03-02	1,019	1,049	1,017	1,039	484,500	1,039
2015-02-27	1,031	1,044	1,015	1,024	964,100	1,024
2015-02-26	1,078	1,087	1,040	1,047	1,437,200	1,047
2015-02-25	1,115	1,125	1,100	1,102	550,100	1,102
2015-02-24	1,102	1,152	1,097	1,125	1,448,200	1,125
2015-02-23	1,120	1,125	1,092	1,101	655,700	1,101
2015-02-20	1,110	1,136	1,100	1,119	937,800	1,119
2015-02-19	1,157	1,157	1,108	1,112	1,246,100	1,112
2015-02-18	1,116	1,159	1,111	1,133	1,464,100	1,133
2015-02-17	1,123	1,152	1,091	1,112	1,470,100	1,112
2015-02-16	1,206	1,217	1,105	1,137	2,740,800	1,137
2015-02-13	1,220	1,226	1,177	1,187	3,463,500	1,187
2015-02-12	1,128	1,235	1,116	1,235	6,576,500	1,235
2015-02-10	1,130	1,170	1,085	1,098	3,800,600	1,098
2015-02-09	1,180	1,180	1,048	1,070	3,254,800	1,070
2015-02-06	1,160	1,210	1,130	1,158	2,867,500	1,158
2015-02-05	1,145	1,237	1,125	1,160	6,824,000	1,160
2015-02-04	1,140	1,189	1,070	1,160	6,920,300	1,160
2015-02-03	1,235	1,262	1,063	1,114	14,667,700	1,114
2015-02-02	1,025	1,126	1,020	1,126	8,410,000	1,126
2015-01-30	1,004	1,005	970	976	786,600	976
2015-01-29	1,005	1,034	980	982	1,153,000	982
2015-01-28	990	1,018	985	998	1,085,400	998
2015-01-27	1,013	1,087	1,001	1,010	3,244,000	1,010
2015-01-26	1,018	1,057	991	1,005	3,286,500	1,005
2015-01-23	944	1,032	931	1,017	5,664,300	1,017
2015-01-22	934	941	893	916	758,500	916
2015-01-21	943	955	911	911	810,100	911
2015-01-20	931	997	921	961	1,967,500	961
2015-01-19	936	962	915	935	1,471,500	935
2015-01-16	902	942	861	925	2,045,500	925
2015-01-15	905	962	886	900	2,623,800	900
2015-01-14	1,030	1,030	898	913	2,939,500	913
2015-01-13	1,007	1,047	991	1,015	2,625,400	1,015
2015-01-09	1,050	1,141	1,004	1,055	12,493,700	1,055
2015-01-08	1,066	1,074	1,006	1,022	4,858,200	1,022
2015-01-07	1,000	1,094	980	1,084	10,723,500	1,084
2015-01-06	911	1,037	903	955	12,512,500	955
2015-01-05	818	940	811	940	7,637,500	940

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