2158 (株)FRONTEO の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	839	864	835	856	290,500	856
2016-12-29	848	848	831	844	204,100	844
2016-12-28	845	858	842	852	262,000	852
2016-12-27	825	841	825	840	389,600	840
2016-12-26	812	826	808	825	413,700	825
2016-12-22	820	830	806	812	371,800	812
2016-12-21	851	859	794	828	550,000	828
2016-12-20	847	856	846	855	240,400	855
2016-12-19	852	855	841	851	212,900	851
2016-12-16	850	859	844	846	321,200	846
2016-12-15	875	877	851	861	336,100	861
2016-12-14	903	906	874	884	640,100	884
2016-12-13	855	896	854	895	745,200	895
2016-12-12	851	862	844	852	297,300	852
2016-12-09	831	855	822	851	355,900	851
2016-12-08	835	842	822	835	285,000	835
2016-12-07	845	851	832	835	318,300	835
2016-12-06	855	862	842	848	280,300	848
2016-12-05	842	864	842	844	227,600	844
2016-12-02	852	859	837	842	367,700	842
2016-12-01	877	880	856	860	375,200	860
2016-11-30	876	890	856	875	312,600	875
2016-11-29	879	905	860	879	641,100	879
2016-11-28	857	872	849	868	271,600	868
2016-11-25	852	856	837	842	306,500	842
2016-11-24	890	894	854	857	553,200	857
2016-11-22	905	917	878	878	435,100	878
2016-11-21	910	919	900	906	339,100	906
2016-11-18	908	919	884	899	487,200	899
2016-11-17	890	918	881	908	621,800	908
2016-11-16	864	905	852	895	862,000	895
2016-11-15	790	847	787	840	579,800	840
2016-11-14	810	840	807	819	298,600	819
2016-11-11	839	839	799	807	441,000	807
2016-11-10	837	837	811	826	388,500	826
2016-11-09	850	860	751	792	905,500	792
2016-11-08	880	884	838	841	342,500	841
2016-11-07	846	874	837	870	400,400	870
2016-11-04	840	844	818	830	402,800	830
2016-11-02	881	903	845	851	684,100	851
2016-11-01	907	913	879	881	599,700	881
2016-10-31	919	952	912	914	615,400	914
2016-10-28	892	925	892	920	426,800	920
2016-10-27	905	921	891	898	572,800	898
2016-10-26	894	915	883	892	450,900	892
2016-10-25	935	945	870	900	973,800	900
2016-10-24	936	968	930	932	713,500	932
2016-10-21	942	982	930	930	1,010,200	930
2016-10-20	985	989	945	946	1,148,400	946
2016-10-19	968	1,010	943	977	3,172,100	977
2016-10-17	875	982	864	906	5,288,400	906
2016-10-13	890	917	862	890	1,632,600	890
2016-10-12	900	910	858	863	1,349,400	863
2016-10-11	958	965	907	912	2,210,800	912
2016-10-07	970	1,025	933	954	7,374,400	954
2016-10-06	898	987	867	964	8,639,600	964
2016-10-05	879	912	825	857	3,150,200	857
2016-10-04	820	915	795	866	5,896,600	866
2016-10-03	770	776	760	766	228,900	766
2016-09-30	771	783	765	765	186,100	765
2016-09-29	797	798	776	780	307,800	780
2016-09-28	777	786	765	767	150,300	767
2016-09-27	776	786	764	775	174,500	775
2016-09-26	760	791	760	782	251,100	782
2016-09-23	741	772	741	766	209,000	766
2016-09-21	741	756	730	747	183,300	747
2016-09-20	753	772	746	748	169,200	748
2016-09-16	764	769	755	760	116,800	760
2016-09-15	768	787	762	763	159,900	763
2016-09-14	795	805	762	768	283,000	768
2016-09-13	786	813	783	810	270,000	810
2016-09-12	790	801	780	786	183,400	786
2016-09-09	818	818	794	805	329,400	805
2016-09-08	780	818	768	818	733,700	818
2016-09-07	758	775	747	775	162,100	775
2016-09-06	746	767	746	766	154,400	766
2016-09-05	740	756	736	755	211,300	755
2016-09-02	749	749	728	736	159,900	736
2016-09-01	728	749	726	749	175,800	749
2016-08-31	722	739	719	728	238,800	728
2016-08-30	713	717	709	711	103,900	711
2016-08-29	723	723	712	718	89,200	718
2016-08-26	725	736	702	708	287,400	708
2016-08-25	747	752	726	727	145,800	727
2016-08-24	774	793	743	746	303,600	746
2016-08-23	738	787	738	772	526,200	772
2016-08-22	717	740	717	738	159,500	738
2016-08-19	713	732	708	717	169,400	717
2016-08-18	710	718	700	713	176,300	713
2016-08-17	718	724	704	710	243,300	710
2016-08-16	722	740	717	717	214,800	717
2016-08-15	734	749	715	747	216,800	747
2016-08-12	719	730	715	730	141,900	730
2016-08-10	730	730	713	720	119,600	720
2016-08-09	714	731	710	717	141,100	717
2016-08-08	724	726	709	717	168,600	717
2016-08-05	729	741	717	721	200,600	721
2016-08-04	718	733	714	729	164,400	729
2016-08-03	730	736	712	714	191,100	714
2016-08-02	750	756	737	739	227,900	739
2016-08-01	725	762	725	756	290,600	756
2016-07-29	714	734	696	729	288,100	729
2016-07-28	720	732	712	718	153,100	718
2016-07-27	735	753	721	723	376,800	723
2016-07-26	727	741	709	722	201,800	722
2016-07-25	734	750	718	727	190,200	727
2016-07-22	733	759	726	736	215,200	736
2016-07-21	755	765	735	739	231,200	739
2016-07-20	747	754	726	754	257,000	754
2016-07-19	743	760	708	732	619,300	732
2016-07-15	786	795	756	759	332,200	759
2016-07-14	802	805	785	790	193,100	790
2016-07-13	815	828	793	793	243,900	793
2016-07-12	789	808	787	800	227,800	800
2016-07-11	772	782	761	777	174,100	777
2016-07-08	786	791	739	756	418,600	756
2016-07-07	806	821	785	786	207,700	786
2016-07-06	801	810	781	806	351,500	806
2016-07-05	852	853	825	827	267,200	827
2016-07-04	860	870	845	857	387,800	857
2016-07-01	859	864	850	864	318,100	864
2016-06-30	846	867	844	850	445,600	850
2016-06-29	805	845	805	836	616,400	836
2016-06-28	754	797	750	790	373,600	790
2016-06-27	766	805	750	780	507,500	780
2016-06-24	852	862	687	770	1,033,400	770
2016-06-23	822	835	810	825	303,400	825
2016-06-22	863	903	832	835	940,800	835
2016-06-21	835	850	818	837	291,600	837
2016-06-20	824	853	823	835	346,800	835
2016-06-17	828	830	790	811	533,700	811
2016-06-16	857	864	790	799	647,000	799
2016-06-15	808	869	806	858	705,800	858
2016-06-14	880	882	815	823	1,100,100	823
2016-06-13	965	965	885	895	989,300	895
2016-06-10	1,001	1,006	991	991	334,800	991
2016-06-09	990	1,029	989	1,005	632,100	1,005
2016-06-08	1,004	1,008	990	994	514,800	994
2016-06-07	1,011	1,018	1,003	1,008	371,100	1,008
2016-06-06	1,001	1,019	996	1,009	563,200	1,009
2016-06-03	1,020	1,042	1,013	1,033	1,414,000	1,033
2016-06-02	1,020	1,029	987	992	639,300	992
2016-06-01	1,000	1,016	999	1,004	501,600	1,004
2016-05-31	1,022	1,025	998	1,008	759,600	1,008
2016-05-30	1,009	1,027	1,003	1,022	788,400	1,022
2016-05-27	996	1,007	985	992	796,800	992
2016-05-26	1,068	1,068	998	1,010	1,644,600	1,010
2016-05-25	1,059	1,068	1,011	1,020	863,100	1,020
2016-05-24	1,078	1,093	1,047	1,050	978,400	1,050
2016-05-23	1,045	1,089	1,041	1,080	1,438,600	1,080
2016-05-20	1,003	1,054	999	1,034	1,606,500	1,034
2016-05-19	988	1,005	971	990	991,400	990
2016-05-18	1,047	1,063	970	975	1,983,000	975
2016-05-17	977	1,060	964	1,040	4,913,900	1,040
2016-05-16	1,275	1,282	1,203	1,217	1,447,500	1,217
2016-05-13	1,223	1,268	1,196	1,268	1,246,700	1,268
2016-05-12	1,286	1,297	1,230	1,231	1,281,000	1,231
2016-05-11	1,286	1,318	1,254	1,307	1,618,500	1,307
2016-05-10	1,288	1,289	1,220	1,262	1,303,300	1,262
2016-05-09	1,330	1,346	1,272	1,282	2,176,800	1,282
2016-05-06	1,310	1,335	1,285	1,311	3,657,600	1,311
2016-05-02	1,215	1,300	1,211	1,263	3,711,700	1,263
2016-04-28	1,242	1,319	1,151	1,244	10,562,300	1,244
2016-04-27	1,090	1,148	1,030	1,129	1,327,900	1,129
2016-04-26	1,242	1,242	1,064	1,101	2,763,300	1,101
2016-04-25	1,160	1,245	1,146	1,233	3,859,500	1,233
2016-04-22	1,135	1,185	1,115	1,129	1,886,500	1,129
2016-04-21	1,133	1,150	1,114	1,134	1,446,700	1,134
2016-04-20	1,078	1,120	1,067	1,108	2,537,400	1,108
2016-04-19	1,031	1,064	1,020	1,063	1,071,800	1,063
2016-04-18	1,039	1,039	988	1,005	664,200	1,005
2016-04-15	1,030	1,049	1,011	1,031	727,400	1,031
2016-04-14	1,060	1,079	1,045	1,049	1,848,400	1,049
2016-04-13	1,010	1,053	990	1,051	2,911,800	1,051
2016-04-12	1,005	1,024	929	980	1,291,700	980
2016-04-11	971	1,010	960	1,010	1,792,500	1,010
2016-04-08	912	972	912	962	926,800	962
2016-04-07	895	948	891	931	870,300	931
2016-04-06	835	877	824	871	479,200	871
2016-04-05	917	920	840	850	611,000	850
2016-04-04	906	943	903	921	412,300	921
2016-04-01	961	964	914	923	652,800	923
2016-03-31	963	965	949	960	542,200	960
2016-03-30	953	962	943	953	420,300	953
2016-03-29	928	954	924	953	333,700	953
2016-03-28	945	945	919	932	287,600	932
2016-03-25	967	967	932	935	596,100	935
2016-03-24	912	975	910	970	1,019,400	970
2016-03-23	959	962	924	927	420,600	927
2016-03-22	966	973	950	964	468,300	964
2016-03-18	943	952	930	948	551,700	948
2016-03-17	977	986	930	934	789,400	934
2016-03-16	977	988	951	973	1,144,200	973
2016-03-15	978	985	940	949	835,300	949
2016-03-14	955	975	936	968	1,504,700	968
2016-03-11	911	946	907	927	547,100	927
2016-03-10	928	951	922	933	1,024,300	933
2016-03-09	921	931	878	930	1,148,200	930
2016-03-08	892	926	855	910	1,225,000	910
2016-03-07	856	892	834	892	980,600	892
2016-03-04	834	851	811	836	962,800	836
2016-03-03	811	819	790	803	492,600	803
2016-03-02	745	837	745	806	2,504,600	806
2016-03-01	709	723	693	715	218,200	715
2016-02-29	730	733	709	712	301,400	712
2016-02-26	736	741	711	713	352,400	713
2016-02-25	705	732	705	721	388,900	721
2016-02-24	690	714	676	700	289,200	700
2016-02-23	733	734	696	697	413,200	697
2016-02-22	690	728	684	718	490,700	718
2016-02-19	673	685	667	680	227,700	680
2016-02-18	686	693	681	684	287,900	684
2016-02-17	680	703	650	663	400,500	663
2016-02-16	653	730	643	674	1,054,600	674
2016-02-15	665	667	639	663	751,800	663
2016-02-12	639	658	605	605	728,800	605
2016-02-10	733	737	667	689	454,300	689
2016-02-09	762	769	715	719	483,900	719
2016-02-08	760	806	757	796	285,100	796
2016-02-05	791	799	756	782	363,600	782
2016-02-04	840	853	815	815	249,800	815
2016-02-03	841	853	830	842	271,200	842
2016-02-02	885	893	870	870	375,300	870
2016-02-01	875	894	869	885	449,800	885
2016-01-29	862	882	836	869	455,300	869
2016-01-28	864	881	855	862	378,200	862
2016-01-27	873	876	851	868	311,600	868
2016-01-26	844	873	832	850	426,600	850
2016-01-25	833	870	816	859	666,000	859
2016-01-22	815	845	791	822	856,000	822
2016-01-21	778	834	760	766	665,800	766
2016-01-20	856	860	778	781	649,200	781
2016-01-19	850	873	825	847	603,900	847
2016-01-18	845	874	836	855	668,900	855
2016-01-15	941	946	861	890	655,000	890
2016-01-14	887	924	875	920	538,700	920
2016-01-13	905	932	893	932	596,200	932
2016-01-12	932	939	851	875	968,400	875
2016-01-08	941	970	921	941	775,300	941
2016-01-07	962	990	940	955	848,800	955
2016-01-06	1,010	1,029	950	977	1,813,200	977
2016-01-05	945	998	935	997	1,901,600	997
2016-01-04	956	982	934	941	2,063,500	941

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