1. HOME >
  2. 株価時系列 >
  3. 2330 >
  4. 2012年

2330 (株)フォーサイド の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,4971,5101,4841,5083,079150.80
2012-12-271,5071,5111,4981,5022,605150.20
2012-12-261,4981,5091,4971,4971,789149.70
2012-12-251,4951,5151,4911,5063,246150.60
2012-12-211,5101,5261,4911,4954,536149.50
2012-12-201,5071,5241,5001,5082,823150.80
2012-12-191,5521,5601,5151,5265,566152.60
2012-12-181,5301,6821,5211,52717,007152.70
2012-12-171,4961,5071,4761,4832,680148.30
2012-12-141,4991,5051,4901,5051,642150.50
2012-12-131,4911,5081,4911,5061,563150.60
2012-12-121,5001,5091,4951,5091,668150.90
2012-12-111,5151,5231,4961,5071,819150.70
2012-12-101,5061,5251,5001,5243,301152.40
2012-12-071,5301,5301,5111,5232,029152.30
2012-12-061,5301,5301,5101,5221,162152.20
2012-12-051,5281,5281,4981,5051,718150.50
2012-12-041,5101,5301,5101,5121,074151.20
2012-12-031,4981,5401,4981,5203,453152
2012-11-301,4801,5001,4801,4981,771149.80
2012-11-291,4901,4941,4801,4921,502149.20
2012-11-281,4901,4991,4861,4921,454149.20
2012-11-271,4901,4981,4851,4931,153149.30
2012-11-261,4801,5001,4801,4912,342149.10
2012-11-221,4921,5121,4801,5011,516150.10
2012-11-211,5211,5361,4881,5033,667150.30
2012-11-201,4661,5651,4551,5366,615153.60
2012-11-191,4691,4691,4411,4662,190146.60
2012-11-161,4501,4791,4501,4632,515146.30
2012-11-151,4301,4751,4301,4702,456147
2012-11-141,4711,4941,4361,4433,753144.30
2012-11-131,5041,5041,4601,4744,928147.40
2012-11-121,5101,5201,5061,514749151.40
2012-11-091,5251,5421,5011,5171,550151.70
2012-11-081,5381,5491,5201,5304,237153
2012-11-071,5271,5701,5151,5506,736155
2012-11-061,5611,5651,4811,5309,029153
2012-11-051,5191,7381,5191,55437,186155.40
2012-11-021,5141,5281,5101,5222,409152.20
2012-11-011,5171,5281,5061,5111,511151.10
2012-10-311,5201,5361,5051,5172,702151.70
2012-10-301,4981,5391,4971,5171,699151.70
2012-10-291,5081,5281,4861,4982,350149.80
2012-10-261,5291,5761,5001,5036,902150.30
2012-10-251,5001,5651,4981,4984,950149.80
2012-10-241,5151,5231,4801,5092,151150.90
2012-10-231,5311,5311,5031,5181,565151.80
2012-10-221,4931,5441,4931,5323,713153.20
2012-10-191,4771,5821,4771,49711,707149.70
2012-10-181,4771,4921,4701,4861,498148.60
2012-10-171,4691,4851,4581,4851,629148.50
2012-10-161,4551,4781,4551,4681,243146.80
2012-10-151,4361,4601,4301,4551,069145.50
2012-10-121,4451,4651,4391,4502,061145
2012-10-111,4521,4831,4461,4752,729147.50
2012-10-101,4711,4801,4501,4771,313147.70
2012-10-091,4701,4881,4681,473883147.30
2012-10-051,4741,4901,4741,4792,431147.90
2012-10-041,4701,4911,4691,4901,563149
2012-10-031,4651,4941,4651,4851,644148.50
2012-10-021,4611,4841,4611,474866147.40
2012-10-011,4791,5081,4711,4801,608148
2012-09-281,4511,4791,4501,4791,895147.90
2012-09-271,4751,4851,4601,4752,464147.50
2012-09-261,4781,4871,4671,476694147.60
2012-09-251,4681,4951,4681,4751,878147.50
2012-09-241,4791,4991,4701,4762,138147.60
2012-09-211,5001,5011,4871,4961,379149.60
2012-09-201,4911,5021,4811,4941,552149.40
2012-09-191,4601,5051,4601,5002,646150
2012-09-181,5021,5191,4991,5003,829150
2012-09-141,5151,5401,5121,5151,609151.50
2012-09-131,5011,5161,5001,5121,162151.20
2012-09-121,5051,5131,4961,5101,664151
2012-09-111,5081,5281,5081,5141,158151.40
2012-09-101,5111,5301,5101,5241,098152.40
2012-09-071,5171,5301,5101,5251,524152.50
2012-09-061,5041,5391,5021,523915152.30
2012-09-051,5381,5761,4981,5008,011150
2012-09-041,5251,5371,5171,532343153.20
2012-09-031,5281,5421,5031,5161,282151.60
2012-08-311,5021,5301,5021,528879152.80
2012-08-301,5401,5431,5111,512583151.20
2012-08-291,5211,5401,5211,536747153.60
2012-08-281,5441,5451,5201,5381,245153.80
2012-08-271,5351,5591,5331,5351,775153.50
2012-08-241,5351,5631,5251,5512,068155.10
2012-08-231,5411,5651,5301,5481,013154.80
2012-08-221,5201,5431,5201,533589153.30
2012-08-211,5241,5441,5241,532697153.20
2012-08-201,5201,5401,5071,5401,602154
2012-08-171,5201,5381,5191,529824152.90
2012-08-161,5131,5391,5131,5251,100152.50
2012-08-151,5241,5651,5111,5421,946154.20
2012-08-141,5501,5521,5271,529712152.90
2012-08-131,5501,5681,5261,5361,272153.60
2012-08-101,5501,5601,5431,550914155
2012-08-091,5701,5711,5501,554585155.40
2012-08-081,5861,5861,5101,5491,257154.90
2012-08-071,5761,5971,5761,586389158.60
2012-08-061,6051,6181,5801,601552160.10
2012-08-031,5921,6261,5901,6201,010162
2012-08-021,6101,6271,5891,6251,286162.50
2012-08-011,6301,6301,5801,6181,792161.80
2012-07-311,5901,5981,5711,597739159.70
2012-07-301,5901,5901,5601,586675158.60
2012-07-271,5521,5971,5481,570713157
2012-07-261,5401,5581,5281,5381,344153.80
2012-07-251,5501,5781,5201,5471,014154.70
2012-07-241,6001,6101,5401,5681,044156.80
2012-07-231,6301,6381,6001,6011,158160.10
2012-07-201,6601,6641,6301,6301,893163
2012-07-191,6731,6831,6631,6631,089166.30
2012-07-181,6821,7001,6801,6901,821169
2012-07-171,7021,7401,7021,730632173
2012-07-131,7011,7241,6951,7001,251170
2012-07-121,8291,8291,7031,7054,049170.50
2012-07-111,8101,8291,7801,8042,160180.40
2012-07-101,8151,8671,8131,8131,766181.30
2012-07-091,8161,8801,8071,8113,709181.10
2012-07-061,8131,8681,8001,8133,550181.30
2012-07-051,9302,0491,8091,81318,240181.30
2012-07-041,9002,1551,8411,85027,660185
2012-07-031,6122,0001,6121,92544,834192.50
2012-07-021,6001,6191,5911,6122,156161.20
2012-06-291,5901,6091,5771,600942160
2012-06-281,6151,6151,5671,6071,395160.70
2012-06-271,6101,6151,5881,6081,069160.80
2012-06-261,5671,5881,5651,5861,367158.60
2012-06-251,6081,6171,5521,5862,021158.60
2012-06-221,5511,5891,5501,5801,218158
2012-06-211,5751,5941,5651,5901,323159
2012-06-201,5611,5751,5491,5691,013156.90
2012-06-191,5601,5791,5301,5551,167155.50
2012-06-181,5201,5701,5201,550976155
2012-06-151,5701,5701,5011,5342,237153.40
2012-06-141,5801,5891,5501,5661,043156.60
2012-06-131,5921,6161,5861,5901,424159
2012-06-121,6241,6241,5911,615565161.50
2012-06-111,6101,6291,6001,624723162.40
2012-06-081,5751,6141,5751,610909161
2012-06-071,5621,5991,5601,5991,227159.90
2012-06-061,5181,5591,5161,557791155.70
2012-06-051,5271,5331,5121,532842153.20
2012-06-041,4701,5321,4551,5242,269152.40
2012-06-011,5351,5461,5001,5041,621150.40
2012-05-311,5381,5581,5101,5312,748153.10
2012-05-301,4561,5401,4561,5342,640153.40
2012-05-291,4301,4601,4301,4601,221146
2012-05-281,4701,4751,4401,4451,528144.50
2012-05-251,4651,4851,4651,4801,214148
2012-05-241,4981,4991,4681,4801,558148
2012-05-231,5251,5341,4661,4712,332147.10
2012-05-221,5201,5451,5171,5301,653153
2012-05-211,4661,5501,4651,5132,923151.30
2012-05-181,5011,5361,4751,5003,532150
2012-05-171,5031,5731,5031,570817157
2012-05-161,5801,5801,5261,5322,109153.20
2012-05-151,6101,6391,5051,5414,618154.10
2012-05-141,6701,6741,6101,6391,856163.90
2012-05-111,6731,7291,6721,6782,855167.80
2012-05-101,6701,6981,6561,6801,807168
2012-05-091,6801,7111,6551,6702,846167
2012-05-081,6811,7151,6811,7021,680170.20
2012-05-071,7501,7721,6791,7004,078170
2012-05-021,7691,8591,7511,7729,994177.20
2012-05-011,8101,8141,7311,7325,556173.20
2012-04-271,8061,8201,7951,8031,932180.30
2012-04-261,8221,8411,8051,8153,240181.50
2012-04-251,8201,8501,8201,8262,567182.60
2012-04-241,8551,8701,8121,8253,229182.50
2012-04-231,8851,8951,8601,8674,239186.70
2012-04-201,8731,8881,8711,8871,012188.70
2012-04-191,8631,8931,8631,8861,346188.60
2012-04-181,8651,8941,8571,8832,397188.30
2012-04-171,8901,8901,8251,8502,418185
2012-04-161,8871,8951,8451,8463,891184.60
2012-04-131,8611,9321,8501,8856,543188.50
2012-04-121,8152,0191,8051,89522,428189.50
2012-04-111,8111,8241,7901,8012,496180.10
2012-04-101,8481,8481,8011,8332,555183.30
2012-04-091,8161,8601,7901,8604,694186
2012-04-061,8711,8861,8351,8503,589185
2012-04-051,8611,8961,8411,8873,392188.70
2012-04-041,9951,9951,8611,8756,481187.50
2012-04-032,0502,0801,9551,9958,771199.50
2012-04-022,0802,1902,0402,08718,349208.70
2012-03-302,1422,1972,0042,05039,020205
2012-03-291,8032,1421,8002,14271,924214.20
2012-03-281,7401,7591,7121,7422,234174.20
2012-03-271,7521,7771,7311,7312,200173.10
2012-03-261,7801,7871,7511,7512,537175.10
2012-03-231,7991,8001,7601,7882,413178.80
2012-03-221,8101,8101,7961,802750180.20
2012-03-211,7901,8161,7901,8052,365180.50
2012-03-191,8081,8191,7881,7894,077178.90
2012-03-161,8051,8301,7961,8302,102183
2012-03-151,8301,8341,7921,8084,244180.80
2012-03-141,8151,8351,8061,8202,114182
2012-03-131,8001,8301,8001,8113,283181.10
2012-03-121,8131,8151,7911,8052,053180.50
2012-03-091,8141,8291,8101,8133,056181.30
2012-03-081,8201,8251,7961,818958181.80
2012-03-071,7901,8261,7871,7952,734179.50
2012-03-061,8101,8201,7901,8053,148180.50
2012-03-051,8201,8501,7981,8164,019181.60
2012-03-021,8031,8101,7901,8073,484180.70
2012-03-011,8211,8241,8011,8012,892180.10
2012-02-291,8191,8261,8001,8062,801180.60
2012-02-281,8011,8331,8011,8192,941181.90
2012-02-271,8451,8451,8001,8392,634183.90
2012-02-241,8501,8531,8301,8451,873184.50
2012-02-231,8421,8521,8251,8372,982183.70
2012-02-221,8401,8511,8121,8322,268183.20
2012-02-211,8301,8551,8221,8481,672184.80
2012-02-201,8561,8751,8141,8554,534185.50
2012-02-171,8951,8951,8491,8699,683186.90
2012-02-161,7532,0021,7511,91019,078191
2012-02-152,0132,0942,0102,0434,300204.30
2012-02-142,0132,0232,0022,0112,814201.10
2012-02-132,0482,0492,0052,0322,271203.20
2012-02-102,0472,0642,0382,0523,204205.20
2012-02-092,0692,0832,0512,0602,157206
2012-02-082,0892,0892,0472,0703,209207
2012-02-072,0742,0742,0482,0622,784206.20
2012-02-062,0812,0892,0432,0472,262204.70
2012-02-032,0652,0902,0412,0632,018206.30
2012-02-022,0502,1302,0402,0555,715205.50
2012-02-012,0532,0532,0102,0272,569202.70
2012-01-312,0002,0481,9892,0202,740202
2012-01-302,0322,0401,9922,0012,832200.10
2012-01-272,0202,0502,0032,0202,758202
2012-01-262,0842,1002,0312,0482,859204.80
2012-01-252,1242,1302,0732,0733,087207.30
2012-01-242,1502,1902,1032,1044,071210.40
2012-01-232,0842,1982,0502,0934,295209.30
2012-01-202,0182,2201,9992,02014,588202
2012-01-192,0002,0101,9711,9731,331197.30
2012-01-181,9722,0101,9501,9954,432199.50
2012-01-172,0132,0812,0002,0053,312200.50
2012-01-162,1002,1352,0102,0493,751204.90
2012-01-132,1252,2602,0552,1405,578214
2012-01-122,1992,1992,0522,1003,346210
2012-01-112,2572,4202,0812,10213,487210.20
2012-01-102,2242,4402,2242,25718,382225.70
2012-01-062,3002,3502,2052,21314,217221.30
2012-01-052,0162,4492,0152,35042,913235
2012-01-042,1212,1302,0122,0506,051205

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