2158 (株)FRONTEO の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 684 | 688 | 653 | 671 | 326,300 | 671 |
| 2018-12-27 | 680 | 703 | 674 | 686 | 454,800 | 686 |
| 2018-12-26 | 633 | 651 | 615 | 637 | 446,000 | 637 |
| 2018-12-25 | 630 | 654 | 608 | 619 | 896,700 | 619 |
| 2018-12-21 | 716 | 720 | 671 | 688 | 791,800 | 688 |
| 2018-12-20 | 771 | 783 | 708 | 727 | 630,600 | 727 |
| 2018-12-19 | 780 | 803 | 777 | 786 | 309,000 | 786 |
| 2018-12-18 | 808 | 813 | 773 | 774 | 322,700 | 774 |
| 2018-12-17 | 839 | 847 | 817 | 830 | 184,900 | 830 |
| 2018-12-14 | 887 | 887 | 834 | 839 | 266,300 | 839 |
| 2018-12-13 | 873 | 879 | 850 | 861 | 239,500 | 861 |
| 2018-12-12 | 839 | 872 | 833 | 871 | 254,300 | 871 |
| 2018-12-11 | 847 | 867 | 832 | 834 | 201,000 | 834 |
| 2018-12-10 | 875 | 879 | 842 | 845 | 353,100 | 845 |
| 2018-12-07 | 882 | 910 | 882 | 888 | 286,600 | 888 |
| 2018-12-06 | 893 | 899 | 860 | 876 | 298,000 | 876 |
| 2018-12-05 | 860 | 912 | 860 | 899 | 356,400 | 899 |
| 2018-12-04 | 912 | 927 | 883 | 884 | 425,000 | 884 |
| 2018-12-03 | 908 | 915 | 895 | 910 | 253,400 | 910 |
| 2018-11-30 | 892 | 920 | 891 | 896 | 394,500 | 896 |
| 2018-11-29 | 874 | 912 | 872 | 894 | 576,300 | 894 |
| 2018-11-28 | 850 | 874 | 844 | 868 | 324,300 | 868 |
| 2018-11-27 | 855 | 870 | 850 | 853 | 253,300 | 853 |
| 2018-11-26 | 837 | 871 | 828 | 851 | 302,400 | 851 |
| 2018-11-22 | 827 | 832 | 804 | 829 | 196,700 | 829 |
| 2018-11-21 | 812 | 838 | 804 | 823 | 279,800 | 823 |
| 2018-11-20 | 827 | 846 | 822 | 833 | 375,900 | 833 |
| 2018-11-19 | 787 | 854 | 786 | 840 | 632,400 | 840 |
| 2018-11-16 | 760 | 796 | 756 | 780 | 562,500 | 780 |
| 2018-11-15 | 814 | 814 | 746 | 752 | 1,175,800 | 752 |
| 2018-11-14 | 851 | 868 | 825 | 833 | 429,100 | 833 |
| 2018-11-13 | 813 | 854 | 806 | 851 | 421,700 | 851 |
| 2018-11-12 | 846 | 869 | 825 | 835 | 347,200 | 835 |
| 2018-11-09 | 830 | 857 | 828 | 845 | 239,000 | 845 |
| 2018-11-08 | 850 | 861 | 840 | 845 | 326,800 | 845 |
| 2018-11-07 | 810 | 849 | 800 | 838 | 467,500 | 838 |
| 2018-11-06 | 811 | 816 | 786 | 806 | 311,500 | 806 |
| 2018-11-05 | 791 | 821 | 777 | 811 | 526,300 | 811 |
| 2018-11-02 | 792 | 812 | 789 | 806 | 449,900 | 806 |
| 2018-11-01 | 823 | 823 | 782 | 786 | 633,200 | 786 |
| 2018-10-31 | 800 | 840 | 789 | 840 | 486,600 | 840 |
| 2018-10-30 | 750 | 788 | 735 | 785 | 589,200 | 785 |
| 2018-10-29 | 792 | 814 | 761 | 768 | 537,300 | 768 |
| 2018-10-26 | 848 | 854 | 782 | 796 | 789,100 | 796 |
| 2018-10-25 | 851 | 855 | 818 | 821 | 511,000 | 821 |
| 2018-10-24 | 893 | 905 | 874 | 889 | 358,900 | 889 |
| 2018-10-23 | 923 | 927 | 892 | 893 | 299,000 | 893 |
| 2018-10-22 | 940 | 940 | 886 | 920 | 558,000 | 920 |
| 2018-10-19 | 957 | 962 | 942 | 948 | 328,500 | 948 |
| 2018-10-18 | 960 | 972 | 952 | 969 | 338,200 | 969 |
| 2018-10-17 | 939 | 962 | 936 | 960 | 411,500 | 960 |
| 2018-10-16 | 925 | 941 | 910 | 932 | 304,400 | 932 |
| 2018-10-15 | 920 | 937 | 900 | 918 | 405,600 | 918 |
| 2018-10-12 | 866 | 928 | 865 | 919 | 487,700 | 919 |
| 2018-10-11 | 848 | 880 | 840 | 867 | 658,500 | 867 |
| 2018-10-10 | 930 | 930 | 892 | 911 | 333,400 | 911 |
| 2018-10-09 | 945 | 945 | 914 | 920 | 310,100 | 920 |
| 2018-10-05 | 956 | 974 | 947 | 957 | 233,500 | 957 |
| 2018-10-04 | 993 | 994 | 956 | 968 | 352,200 | 968 |
| 2018-10-03 | 1,002 | 1,008 | 976 | 979 | 480,800 | 979 |
| 2018-10-02 | 1,057 | 1,057 | 1,001 | 1,010 | 472,100 | 1,010 |
| 2018-10-01 | 1,066 | 1,070 | 1,025 | 1,037 | 388,500 | 1,037 |
| 2018-09-28 | 1,050 | 1,068 | 1,036 | 1,066 | 368,100 | 1,066 |
| 2018-09-27 | 1,058 | 1,065 | 1,025 | 1,030 | 459,400 | 1,030 |
| 2018-09-26 | 1,027 | 1,058 | 1,014 | 1,046 | 311,300 | 1,046 |
| 2018-09-25 | 1,014 | 1,028 | 1,001 | 1,022 | 237,200 | 1,022 |
| 2018-09-21 | 1,017 | 1,024 | 1,007 | 1,014 | 264,500 | 1,014 |
| 2018-09-20 | 1,024 | 1,026 | 998 | 1,009 | 288,100 | 1,009 |
| 2018-09-19 | 1,027 | 1,043 | 1,011 | 1,018 | 330,600 | 1,018 |
| 2018-09-18 | 1,021 | 1,039 | 1,009 | 1,023 | 276,800 | 1,023 |
| 2018-09-14 | 1,029 | 1,029 | 1,005 | 1,018 | 206,800 | 1,018 |
| 2018-09-13 | 1,005 | 1,030 | 998 | 1,018 | 355,800 | 1,018 |
| 2018-09-12 | 1,015 | 1,028 | 988 | 997 | 512,100 | 997 |
| 2018-09-11 | 1,080 | 1,081 | 1,023 | 1,028 | 472,800 | 1,028 |
| 2018-09-10 | 1,080 | 1,093 | 1,053 | 1,062 | 493,500 | 1,062 |
| 2018-09-07 | 1,052 | 1,077 | 1,035 | 1,059 | 472,000 | 1,059 |
| 2018-09-06 | 1,037 | 1,090 | 1,034 | 1,043 | 819,500 | 1,043 |
| 2018-09-05 | 1,030 | 1,055 | 1,025 | 1,046 | 511,800 | 1,046 |
| 2018-09-04 | 1,021 | 1,051 | 1,006 | 1,037 | 695,300 | 1,037 |
| 2018-09-03 | 1,007 | 1,014 | 977 | 1,011 | 538,100 | 1,011 |
| 2018-08-31 | 1,012 | 1,028 | 998 | 1,011 | 399,500 | 1,011 |
| 2018-08-30 | 990 | 1,035 | 984 | 1,034 | 892,600 | 1,034 |
| 2018-08-29 | 943 | 989 | 936 | 976 | 649,200 | 976 |
| 2018-08-28 | 950 | 952 | 918 | 933 | 488,700 | 933 |
| 2018-08-27 | 925 | 949 | 925 | 945 | 357,000 | 945 |
| 2018-08-24 | 910 | 934 | 893 | 923 | 449,200 | 923 |
| 2018-08-23 | 862 | 924 | 862 | 913 | 647,100 | 913 |
| 2018-08-22 | 850 | 862 | 834 | 862 | 384,900 | 862 |
| 2018-08-21 | 855 | 859 | 837 | 849 | 393,400 | 849 |
| 2018-08-20 | 877 | 893 | 852 | 858 | 428,900 | 858 |
| 2018-08-17 | 850 | 884 | 829 | 874 | 860,500 | 874 |
| 2018-08-16 | 939 | 939 | 837 | 848 | 1,530,500 | 848 |
| 2018-08-15 | 1,075 | 1,079 | 950 | 951 | 1,730,400 | 951 |
| 2018-08-14 | 1,012 | 1,088 | 1,011 | 1,085 | 849,300 | 1,085 |
| 2018-08-13 | 1,030 | 1,040 | 1,002 | 1,002 | 423,500 | 1,002 |
| 2018-08-10 | 1,038 | 1,089 | 1,038 | 1,046 | 609,600 | 1,046 |
| 2018-08-09 | 1,033 | 1,060 | 1,019 | 1,052 | 418,500 | 1,052 |
| 2018-08-08 | 1,021 | 1,079 | 1,013 | 1,063 | 635,200 | 1,063 |
| 2018-08-07 | 1,017 | 1,032 | 1,001 | 1,020 | 242,700 | 1,020 |
| 2018-08-06 | 1,000 | 1,026 | 993 | 1,016 | 258,400 | 1,016 |
| 2018-08-03 | 1,019 | 1,027 | 994 | 1,002 | 278,900 | 1,002 |
| 2018-08-02 | 1,026 | 1,040 | 1,014 | 1,030 | 579,500 | 1,030 |
| 2018-08-01 | 970 | 995 | 970 | 994 | 504,200 | 994 |
| 2018-07-31 | 956 | 968 | 935 | 955 | 622,600 | 955 |
| 2018-07-30 | 1,040 | 1,040 | 943 | 949 | 1,131,800 | 949 |
| 2018-07-27 | 1,050 | 1,065 | 1,042 | 1,047 | 324,300 | 1,047 |
| 2018-07-26 | 1,068 | 1,079 | 1,032 | 1,038 | 426,800 | 1,038 |
| 2018-07-25 | 1,044 | 1,080 | 1,040 | 1,074 | 873,700 | 1,074 |
| 2018-07-24 | 1,026 | 1,045 | 1,004 | 1,036 | 562,700 | 1,036 |
| 2018-07-23 | 1,015 | 1,028 | 996 | 1,026 | 397,500 | 1,026 |
| 2018-07-20 | 1,004 | 1,032 | 998 | 1,031 | 448,600 | 1,031 |
| 2018-07-19 | 1,048 | 1,053 | 991 | 993 | 970,300 | 993 |
| 2018-07-18 | 1,016 | 1,065 | 1,000 | 1,063 | 943,200 | 1,063 |
| 2018-07-17 | 986 | 1,018 | 954 | 1,004 | 845,300 | 1,004 |
| 2018-07-13 | 968 | 978 | 956 | 967 | 348,200 | 967 |
| 2018-07-12 | 951 | 979 | 940 | 971 | 562,100 | 971 |
| 2018-07-11 | 980 | 980 | 938 | 949 | 813,900 | 949 |
| 2018-07-10 | 995 | 1,022 | 975 | 1,010 | 847,000 | 1,010 |
| 2018-07-09 | 986 | 992 | 961 | 985 | 676,100 | 985 |
| 2018-07-06 | 979 | 1,004 | 969 | 987 | 644,300 | 987 |
| 2018-07-05 | 1,000 | 1,028 | 973 | 987 | 783,200 | 987 |
| 2018-07-04 | 1,030 | 1,047 | 985 | 1,032 | 655,200 | 1,032 |
| 2018-07-03 | 1,121 | 1,128 | 1,036 | 1,046 | 785,400 | 1,046 |
| 2018-07-02 | 1,111 | 1,152 | 1,102 | 1,123 | 635,200 | 1,123 |
| 2018-06-29 | 1,092 | 1,137 | 1,085 | 1,126 | 658,000 | 1,126 |
| 2018-06-28 | 1,161 | 1,165 | 1,092 | 1,096 | 717,300 | 1,096 |
| 2018-06-27 | 1,127 | 1,172 | 1,102 | 1,168 | 803,800 | 1,168 |
| 2018-06-26 | 1,125 | 1,178 | 1,098 | 1,110 | 971,900 | 1,110 |
| 2018-06-25 | 1,189 | 1,203 | 1,115 | 1,130 | 754,700 | 1,130 |
| 2018-06-22 | 1,162 | 1,249 | 1,156 | 1,161 | 1,519,200 | 1,161 |
| 2018-06-21 | 1,122 | 1,170 | 1,116 | 1,151 | 633,500 | 1,151 |
| 2018-06-20 | 1,118 | 1,143 | 1,073 | 1,142 | 689,800 | 1,142 |
| 2018-06-19 | 1,129 | 1,165 | 1,102 | 1,127 | 1,104,200 | 1,127 |
| 2018-06-18 | 1,205 | 1,214 | 1,116 | 1,142 | 1,380,800 | 1,142 |
| 2018-06-15 | 1,220 | 1,268 | 1,210 | 1,237 | 1,022,400 | 1,237 |
| 2018-06-14 | 1,232 | 1,234 | 1,178 | 1,191 | 663,800 | 1,191 |
| 2018-06-13 | 1,216 | 1,239 | 1,208 | 1,221 | 502,900 | 1,221 |
| 2018-06-12 | 1,246 | 1,298 | 1,226 | 1,228 | 1,316,900 | 1,228 |
| 2018-06-11 | 1,270 | 1,275 | 1,212 | 1,255 | 884,700 | 1,255 |
| 2018-06-08 | 1,205 | 1,277 | 1,188 | 1,257 | 1,765,200 | 1,257 |
| 2018-06-07 | 1,131 | 1,206 | 1,126 | 1,189 | 1,162,500 | 1,189 |
| 2018-06-06 | 1,111 | 1,127 | 1,097 | 1,112 | 404,800 | 1,112 |
| 2018-06-05 | 1,115 | 1,132 | 1,093 | 1,130 | 708,300 | 1,130 |
| 2018-06-04 | 1,120 | 1,154 | 1,111 | 1,127 | 881,800 | 1,127 |
| 2018-06-01 | 1,120 | 1,143 | 1,095 | 1,104 | 800,300 | 1,104 |
| 2018-05-31 | 1,101 | 1,120 | 1,077 | 1,099 | 555,000 | 1,099 |
| 2018-05-30 | 1,088 | 1,109 | 1,070 | 1,087 | 985,100 | 1,087 |
| 2018-05-29 | 1,202 | 1,210 | 1,092 | 1,108 | 1,700,800 | 1,108 |
| 2018-05-28 | 1,140 | 1,236 | 1,130 | 1,212 | 1,327,000 | 1,212 |
| 2018-05-25 | 1,144 | 1,200 | 1,134 | 1,169 | 931,100 | 1,169 |
| 2018-05-24 | 1,219 | 1,233 | 1,192 | 1,199 | 1,185,200 | 1,199 |
| 2018-05-23 | 1,200 | 1,247 | 1,165 | 1,193 | 2,280,800 | 1,193 |
| 2018-05-22 | 1,161 | 1,183 | 1,122 | 1,169 | 1,854,800 | 1,169 |
| 2018-05-21 | 1,056 | 1,156 | 1,055 | 1,152 | 2,298,700 | 1,152 |
| 2018-05-18 | 1,070 | 1,087 | 1,036 | 1,060 | 1,600,200 | 1,060 |
| 2018-05-17 | 994 | 1,069 | 986 | 1,067 | 3,241,700 | 1,067 |
| 2018-05-16 | 950 | 1,000 | 938 | 962 | 3,626,500 | 962 |
| 2018-05-15 | 900 | 919 | 896 | 905 | 389,500 | 905 |
| 2018-05-14 | 889 | 918 | 881 | 906 | 420,600 | 906 |
| 2018-05-11 | 897 | 897 | 877 | 885 | 247,400 | 885 |
| 2018-05-10 | 900 | 907 | 887 | 891 | 313,200 | 891 |
| 2018-05-09 | 925 | 925 | 885 | 904 | 426,700 | 904 |
| 2018-05-08 | 935 | 956 | 907 | 915 | 1,395,500 | 915 |
| 2018-05-07 | 888 | 910 | 871 | 908 | 360,700 | 908 |
| 2018-05-02 | 870 | 895 | 866 | 895 | 327,300 | 895 |
| 2018-05-01 | 865 | 875 | 863 | 867 | 145,300 | 867 |
| 2018-04-27 | 881 | 891 | 866 | 869 | 282,700 | 869 |
| 2018-04-26 | 894 | 910 | 880 | 885 | 276,500 | 885 |
| 2018-04-25 | 882 | 897 | 876 | 894 | 390,800 | 894 |
| 2018-04-24 | 870 | 881 | 859 | 876 | 353,000 | 876 |
| 2018-04-23 | 890 | 892 | 867 | 871 | 308,300 | 871 |
| 2018-04-20 | 885 | 924 | 882 | 893 | 589,300 | 893 |
| 2018-04-19 | 900 | 907 | 873 | 891 | 343,000 | 891 |
| 2018-04-18 | 876 | 896 | 855 | 896 | 552,800 | 896 |
| 2018-04-17 | 879 | 920 | 860 | 876 | 759,100 | 876 |
| 2018-04-16 | 902 | 905 | 853 | 876 | 640,800 | 876 |
| 2018-04-13 | 894 | 910 | 877 | 899 | 356,000 | 899 |
| 2018-04-12 | 880 | 912 | 875 | 900 | 621,400 | 900 |
| 2018-04-11 | 927 | 935 | 868 | 888 | 861,400 | 888 |
| 2018-04-10 | 936 | 940 | 906 | 920 | 668,200 | 920 |
| 2018-04-09 | 945 | 957 | 917 | 942 | 1,199,800 | 942 |
| 2018-04-06 | 870 | 948 | 863 | 948 | 2,304,800 | 948 |
| 2018-04-05 | 918 | 946 | 834 | 848 | 2,205,700 | 848 |
| 2018-04-04 | 882 | 901 | 866 | 892 | 713,100 | 892 |
| 2018-04-03 | 873 | 888 | 861 | 864 | 402,300 | 864 |
| 2018-03-30 | 859 | 877 | 855 | 877 | 669,600 | 877 |
| 2018-03-29 | 849 | 867 | 832 | 846 | 806,300 | 846 |
| 2018-03-28 | 830 | 854 | 816 | 822 | 526,400 | 822 |
| 2018-03-27 | 845 | 854 | 826 | 832 | 743,800 | 832 |
| 2018-03-26 | 788 | 831 | 781 | 830 | 926,300 | 830 |
| 2018-03-23 | 758 | 803 | 745 | 775 | 1,054,400 | 775 |
| 2018-03-22 | 754 | 766 | 753 | 763 | 194,800 | 763 |
| 2018-03-20 | 756 | 766 | 745 | 755 | 157,400 | 755 |
| 2018-03-19 | 801 | 809 | 766 | 769 | 422,500 | 769 |
| 2018-03-16 | 785 | 812 | 785 | 803 | 717,200 | 803 |
| 2018-03-15 | 775 | 786 | 765 | 780 | 190,200 | 780 |
| 2018-03-14 | 770 | 788 | 770 | 780 | 344,700 | 780 |
| 2018-03-13 | 760 | 776 | 760 | 772 | 153,400 | 772 |
| 2018-03-12 | 775 | 779 | 764 | 770 | 192,100 | 770 |
| 2018-03-09 | 770 | 777 | 757 | 765 | 284,100 | 765 |
| 2018-03-08 | 740 | 759 | 740 | 755 | 138,800 | 755 |
| 2018-03-07 | 755 | 755 | 731 | 741 | 120,900 | 741 |
| 2018-03-06 | 745 | 768 | 744 | 749 | 215,900 | 749 |
| 2018-03-05 | 736 | 747 | 727 | 739 | 313,900 | 739 |
| 2018-03-02 | 724 | 745 | 724 | 736 | 162,200 | 736 |
| 2018-03-01 | 736 | 756 | 733 | 746 | 164,400 | 746 |
| 2018-02-28 | 734 | 749 | 734 | 746 | 172,600 | 746 |
| 2018-02-27 | 775 | 776 | 737 | 739 | 274,300 | 739 |
| 2018-02-26 | 746 | 775 | 746 | 765 | 262,400 | 765 |
| 2018-02-23 | 725 | 755 | 725 | 751 | 490,400 | 751 |
| 2018-02-22 | 705 | 724 | 702 | 716 | 231,500 | 716 |
| 2018-02-21 | 699 | 716 | 692 | 706 | 194,100 | 706 |
| 2018-02-20 | 705 | 705 | 688 | 699 | 128,500 | 699 |
| 2018-02-19 | 698 | 705 | 693 | 698 | 117,700 | 698 |
| 2018-02-16 | 688 | 703 | 685 | 695 | 227,600 | 695 |
| 2018-02-15 | 650 | 704 | 650 | 689 | 327,400 | 689 |
| 2018-02-14 | 671 | 691 | 651 | 667 | 226,300 | 667 |
| 2018-02-13 | 714 | 717 | 675 | 677 | 335,600 | 677 |
| 2018-02-09 | 682 | 702 | 680 | 698 | 375,200 | 698 |
| 2018-02-08 | 710 | 721 | 695 | 720 | 280,800 | 720 |
| 2018-02-07 | 709 | 724 | 690 | 691 | 283,900 | 691 |
| 2018-02-06 | 680 | 704 | 659 | 681 | 653,000 | 681 |
| 2018-02-05 | 754 | 769 | 754 | 765 | 262,100 | 765 |
| 2018-02-02 | 777 | 782 | 753 | 773 | 309,500 | 773 |
| 2018-02-01 | 771 | 784 | 760 | 780 | 291,400 | 780 |
| 2018-01-31 | 756 | 769 | 745 | 756 | 288,300 | 756 |
| 2018-01-30 | 786 | 793 | 755 | 765 | 634,200 | 765 |
| 2018-01-29 | 816 | 826 | 788 | 790 | 562,100 | 790 |
| 2018-01-26 | 792 | 805 | 785 | 801 | 492,000 | 801 |
| 2018-01-25 | 794 | 798 | 783 | 788 | 312,100 | 788 |
| 2018-01-24 | 776 | 796 | 772 | 796 | 535,700 | 796 |
| 2018-01-23 | 773 | 789 | 763 | 775 | 574,700 | 775 |
| 2018-01-22 | 749 | 768 | 746 | 768 | 328,900 | 768 |
| 2018-01-19 | 734 | 753 | 733 | 749 | 248,700 | 749 |
| 2018-01-18 | 751 | 758 | 735 | 738 | 338,500 | 738 |
| 2018-01-17 | 753 | 773 | 742 | 751 | 462,000 | 751 |
| 2018-01-16 | 750 | 769 | 743 | 763 | 502,800 | 763 |
| 2018-01-15 | 740 | 754 | 725 | 751 | 331,200 | 751 |
| 2018-01-12 | 745 | 752 | 729 | 735 | 352,900 | 735 |
| 2018-01-11 | 727 | 763 | 722 | 750 | 867,800 | 750 |
| 2018-01-10 | 711 | 728 | 707 | 728 | 316,400 | 728 |
| 2018-01-09 | 708 | 717 | 704 | 710 | 233,200 | 710 |
| 2018-01-05 | 714 | 719 | 699 | 708 | 294,700 | 708 |
| 2018-01-04 | 723 | 726 | 714 | 720 | 308,000 | 720 |
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