1. HOME >
  2. 株価時系列 >
  3. 2330 >
  4. 2011年

2330 (株)フォーサイド の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302,0312,2192,0112,10428,008210.40
2011-12-291,8902,2301,8902,23024,526223
2011-12-281,8061,8441,7941,8304,462183
2011-12-271,7181,8701,7061,7665,908176.60
2011-12-261,8511,8991,7551,7555,886175.50
2011-12-221,8731,9201,7911,8077,219180.70
2011-12-211,6952,0001,6901,90425,950190.40
2011-12-201,6401,6941,6271,6894,168168.90
2011-12-191,7151,7201,6501,6504,067165
2011-12-161,7531,7531,6871,6874,790168.70
2011-12-151,8991,8991,7101,7703,285177
2011-12-141,8901,9191,8801,8862,382188.60
2011-12-131,9501,9701,9401,9643,816196.40
2011-12-121,9751,9801,9401,9472,760194.70
2011-12-091,9001,9601,8651,9475,031194.70
2011-12-081,9501,9541,9211,9491,520194.90
2011-12-071,9671,9951,9221,9502,844195
2011-12-062,1202,1201,9401,9507,118195
2011-12-051,9902,0851,9732,0375,966203.70
2011-12-021,9602,0221,9601,9784,322197.80
2011-12-012,0002,0591,9551,9605,502196
2011-11-302,1602,1801,9051,93021,945193
2011-11-291,6872,0601,6622,06035,897206
2011-11-281,6961,7101,6141,6607,209166
2011-11-251,7101,7741,7011,7015,407170.10
2011-11-241,6801,7681,6561,7264,669172.60
2011-11-221,6501,7301,6471,6826,443168.20
2011-11-211,7411,7801,7111,7303,624173
2011-11-181,8661,8831,7531,7707,098177
2011-11-171,9051,9141,8521,8654,554186.50
2011-11-161,9692,0291,9301,9305,933193
2011-11-151,8952,0881,8911,94512,507194.50
2011-11-141,9152,0181,8721,97512,290197.50
2011-11-112,0102,0341,8001,85015,075185
2011-11-101,9702,1491,9471,95922,240195.90
2011-11-092,0252,5252,0252,32050,336232
2011-11-082,0362,1972,0022,05121,009205.10
2011-11-072,1152,1202,0062,03416,586203.40
2011-11-042,1902,3992,1652,16522,690216.50
2011-11-022,2952,2952,1512,15112,180215.10
2011-11-012,3862,4302,2862,29216,007229.20
2011-10-312,4452,5202,3512,38622,053238.60
2011-10-282,4502,5802,3502,39534,776239.50
2011-10-272,5302,6002,3102,42048,406242
2011-10-262,6823,0402,3732,440104,961244
2011-10-253,3403,3902,6002,63283,623263.20
2011-10-242,7503,0902,7403,09083,013309
2011-10-212,4082,6802,4002,58665,633258.60
2011-10-202,1102,4712,1102,28051,292228
2011-10-191,8022,1101,7802,09028,486209
2011-10-181,8502,0351,7701,80241,314180.20
2011-10-171,5001,7321,4901,7328,760173.20
2011-10-141,3751,4601,3751,4321,912143.20
2011-10-131,4001,4101,3711,3902,048139
2011-10-121,3251,3551,3201,340481134
2011-10-111,3601,3661,3101,323973132.30
2011-10-071,3161,3781,3161,3551,306135.50
2011-10-061,2671,3501,2661,3461,485134.60
2011-10-051,2851,3151,2831,283766128.30
2011-10-041,3501,3581,2511,3151,271131.50
2011-10-031,3901,3981,3501,3821,450138.20
2011-09-301,4061,4241,3421,3882,020138.80
2011-09-291,3001,3601,2601,3584,001135.80
2011-09-281,2401,3791,2401,3406,222134
2011-09-271,2001,2401,1801,2203,827122
2011-09-261,2991,3001,1601,1715,091117.10
2011-09-221,3501,3501,2861,3294,319132.90
2011-09-211,4501,4651,3511,4004,143140
2011-09-201,5201,5221,4371,4602,911146
2011-09-161,5041,5301,4311,5206,535152
2011-09-151,5701,5901,5201,5402,208154
2011-09-141,6451,6591,5501,5753,768157.50
2011-09-131,6871,7011,6501,6522,894165.20
2011-09-121,7021,7121,6821,7041,270170.40
2011-09-091,7021,7211,7021,7161,571171.60
2011-09-081,7131,7241,7051,7081,107170.80
2011-09-071,6901,7311,6801,7181,391171.80
2011-09-061,7151,7341,6841,6982,791169.80
2011-09-051,7761,7761,7251,7351,430173.50
2011-09-021,7801,7991,7441,7441,698174.40
2011-09-011,7631,8451,7541,7813,334178.10
2011-08-311,7471,7641,7351,7501,498175
2011-08-301,7071,7551,7051,7432,587174.30
2011-08-291,7001,7501,7001,7022,430170.20
2011-08-261,7011,7561,6781,6904,490169
2011-08-251,8201,8201,7001,7363,307173.60
2011-08-241,8001,8351,7751,7881,821178.80
2011-08-231,8541,8771,8021,821919182.10
2011-08-221,8711,9251,8411,894865189.40
2011-08-191,8811,9101,8511,9101,330191
2011-08-181,8722,0271,8561,9623,910196.20
2011-08-171,8441,8691,8191,8691,633186.90
2011-08-161,7961,8341,7961,8341,005183.40
2011-08-151,8241,8501,7851,8173,276181.70
2011-08-121,8501,8791,8201,8341,290183.40
2011-08-111,7501,8291,7501,8102,897181
2011-08-101,9001,9701,8591,8722,363187.20
2011-08-091,8251,8601,7561,8594,413185.90
2011-08-082,0132,0301,8901,9202,317192
2011-08-052,0502,0501,9002,0152,836201.50
2011-08-042,0992,1252,0882,1041,689210.40
2011-08-032,1002,1252,0882,0912,298209.10
2011-08-022,2002,2002,1702,172930217.20
2011-08-012,2002,2072,1712,2052,009220.50
2011-07-292,2102,2272,1702,1942,608219.40
2011-07-282,2012,2422,2012,2292,091222.90
2011-07-272,2802,2972,2402,2441,291224.40
2011-07-262,2762,3052,2402,2851,378228.50
2011-07-252,3002,3152,2732,3001,440230
2011-07-222,3102,3132,2822,3132,188231.30
2011-07-212,3152,3302,2732,3054,188230.50
2011-07-202,3372,3632,3222,330914233
2011-07-192,3312,3502,3102,3371,275233.70
2011-07-152,3922,4102,3402,3601,855236
2011-07-142,3552,4102,3552,3914,389239.10
2011-07-132,3452,3552,3362,3492,292234.90
2011-07-122,3622,3782,3432,3652,160236.50
2011-07-112,3852,3992,3612,3891,219238.90
2011-07-082,4002,4132,3752,3892,207238.90
2011-07-072,4242,4252,3302,3753,297237.50
2011-07-062,3202,4192,3052,4094,348240.90
2011-07-052,3122,3172,3002,3151,742231.50
2011-07-042,3212,3452,3002,3182,284231.80
2011-07-012,3422,3792,3012,3212,798232.10
2011-06-302,3942,3942,2932,3402,141234
2011-06-292,3302,3682,2982,3633,269236.30
2011-06-282,2512,4482,2402,30110,051230.10
2011-06-272,2442,2792,2402,2501,908225
2011-06-242,2302,2552,2202,2502,050225
2011-06-232,2252,2682,2202,2671,376226.70
2011-06-222,2402,2622,2202,2572,614225.70
2011-06-212,3152,3302,2312,2483,417224.80
2011-06-202,3222,3752,3002,3152,553231.50
2011-06-172,2232,3902,2102,3505,720235
2011-06-162,2022,2782,2022,2202,987222
2011-06-152,3002,3092,2002,2845,401228.40
2011-06-142,3032,3452,2702,2954,500229.50
2011-06-132,3802,3962,3102,3502,554235
2011-06-102,4702,4892,4402,4551,183245.50
2011-06-092,5062,5232,4602,4682,111246.80
2011-06-082,5112,5292,5002,5242,424252.40
2011-06-072,5502,5592,5012,5252,118252.50
2011-06-062,6102,6292,5512,5551,474255.50
2011-06-032,6402,6402,6102,6121,571261.20
2011-06-022,6402,6602,6052,6602,769266
2011-06-012,7182,7282,6252,6643,098266.40
2011-05-312,6802,7182,6802,7171,644271.70
2011-05-302,7002,7242,6752,7101,051271
2011-05-272,7202,7202,7002,700497270
2011-05-262,7002,7352,6762,7231,209272.30
2011-05-252,7002,7302,6702,727772272.70
2011-05-242,6612,7402,6602,7011,568270.10
2011-05-232,7012,7492,6562,7402,086274
2011-05-202,7492,7492,7042,7391,026273.90
2011-05-192,7712,8002,7252,7521,349275.20
2011-05-182,7162,7852,7052,7801,668278
2011-05-172,7022,7582,7012,7311,798273.10
2011-05-162,7202,7502,7002,7502,911275
2011-05-132,8822,9002,7312,7313,582273.10
2011-05-122,8502,9452,8502,8919,519289.10
2011-05-113,1853,1903,0603,1704,841317
2011-05-102,9603,2002,9383,1157,419311.50
2011-05-092,9202,9602,8952,9603,565296
2011-05-062,8862,9332,8802,9282,677292.80
2011-05-022,8252,9452,8062,8854,222288.50
2011-04-282,8252,8302,7512,8252,261282.50
2011-04-272,8502,8502,8112,8251,418282.50
2011-04-262,9502,9902,8312,8502,536285
2011-04-252,6902,9492,6902,9308,182293
2011-04-222,7292,7342,6802,7082,327270.80
2011-04-212,7242,7492,7152,739754273.90
2011-04-202,7152,7592,7152,7401,722274
2011-04-192,7672,7672,7002,7151,734271.50
2011-04-182,7602,7912,7502,780692278
2011-04-152,8272,8302,7612,7771,062277.70
2011-04-142,7502,7842,7272,782843278.20
2011-04-132,6212,7702,6212,7701,807277
2011-04-122,7802,7902,7202,7201,643272
2011-04-112,7142,8302,7142,8301,535283
2011-04-082,7202,7792,7002,7642,196276.40
2011-04-072,7502,7992,7502,7502,911275
2011-04-062,7602,8152,7482,8003,397280
2011-04-052,9202,9402,8002,8422,864284.20
2011-04-042,9502,9762,9482,9482,699294.80
2011-04-012,9752,9962,9382,9451,890294.50
2011-03-312,9592,9752,9302,9702,157297
2011-03-302,9712,9952,9012,9271,324292.70
2011-03-292,8922,9652,8662,9212,774292.10
2011-03-282,9062,9892,8802,9384,368293.80
2011-03-253,0603,1102,9502,9995,550299.90
2011-03-243,2003,2453,0453,0604,261306
2011-03-233,2903,3003,2003,2255,604322.50
2011-03-223,2803,2803,2003,2257,013322.50
2011-03-182,6512,9892,6512,97011,679297
2011-03-172,4002,8452,3902,75010,190275
2011-03-162,2402,7902,2402,74728,755274.70
2011-03-152,4102,4102,4102,4105,176241
2011-03-143,1103,3503,1103,11018,698311
2011-03-113,6503,8203,6003,8107,006381
2011-03-103,7703,7703,6653,6754,914367.50
2011-03-093,7953,8253,7703,7702,804377
2011-03-083,8003,8153,7703,7852,639378.50
2011-03-073,8503,8653,8053,8152,168381.50
2011-03-043,8803,9103,8653,8703,849387
2011-03-033,8003,8803,7953,8702,677387
2011-03-023,9103,9153,7853,7854,392378.50
2011-03-013,8403,9153,8403,9105,347391
2011-02-283,8003,8553,7003,8205,055382
2011-02-253,6953,7703,6953,7655,007376.50
2011-02-243,8003,8453,6853,7106,989371
2011-02-233,6653,8903,6603,7808,279378
2011-02-223,8003,8353,7503,7757,859377.50
2011-02-213,8703,8703,7503,85010,871385
2011-02-183,9053,9053,8703,8757,095387.50
2011-02-173,9003,9603,9003,90511,564390.50
2011-02-163,8203,9503,8203,94025,710394
2011-02-154,1454,2254,0254,17016,308417
2011-02-144,1754,3754,1754,3558,211435.50
2011-02-104,2204,2204,1154,1403,289414
2011-02-094,1854,2604,1404,1605,481416
2011-02-084,1154,1754,1154,1653,500416.50
2011-02-074,1154,2004,1104,1254,339412.50
2011-02-044,1754,2454,1754,1752,371417.50
2011-02-034,2704,2704,1904,1903,838419
2011-02-024,0804,2304,0804,2205,330422
2011-02-014,0904,0954,0204,0752,764407.50
2011-01-314,0004,1003,9504,0905,425409
2011-01-284,1754,1854,0754,1304,809413
2011-01-274,2804,3054,2004,2003,122420
2011-01-264,3454,4104,2554,2853,159428.50
2011-01-254,1504,4454,1504,3407,887434
2011-01-244,0904,1704,0204,1305,276413
2011-01-214,3404,3454,0104,05515,742405.50
2011-01-204,5504,5504,3754,39014,220439
2011-01-194,6104,6354,4954,54513,049454.50
2011-01-184,7354,7554,6104,6107,459461
2011-01-174,7754,7754,7154,7506,561475
2011-01-144,7204,7804,7054,7107,064471
2011-01-134,8404,8754,7504,7609,544476
2011-01-124,9204,9254,7804,8009,676480
2011-01-114,7504,9554,7504,83012,302483
2011-01-074,8504,8704,7254,7609,088476
2011-01-064,9004,9954,7954,82017,797482
2011-01-055,0005,0904,8054,83020,473483
2011-01-044,7605,0104,6804,90066,459490

分割・併合履歴 ： [2014-03-27]1株→10株 [2004-05-26]1株→5株 [2003-10-28]1株→5株