1. HOME >
  2. 株価時系列 >
  3. 2330 >
  4. 2013年

2330 (株)フォーサイド の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,2501,3031,2411,2905,664129
2013-12-271,2681,2881,2441,2717,029127.10
2013-12-261,2131,2881,2131,2447,525124.40
2013-12-251,2001,2501,1971,20515,023120.50
2013-12-241,2571,2571,2001,20417,007120.40
2013-12-201,3051,3071,2861,28711,332128.70
2013-12-191,3351,3361,3111,3197,788131.90
2013-12-181,3501,3541,3371,3417,475134.10
2013-12-171,3561,3641,3521,3547,083135.40
2013-12-161,3701,3721,3581,3584,723135.80
2013-12-131,3771,3881,3651,3655,545136.50
2013-12-121,3911,3911,3771,3803,152138
2013-12-111,3821,3931,3761,3814,986138.10
2013-12-101,3901,3981,3801,3845,667138.40
2013-12-091,3931,3981,3861,3904,697139
2013-12-061,3911,4001,3871,3943,095139.40
2013-12-051,4031,4031,3891,3903,640139
2013-12-041,3901,3981,3881,3933,615139.30
2013-12-031,3931,4091,3931,4018,919140.10
2013-12-021,4001,4091,3901,3905,104139
2013-11-291,3901,4011,3881,4003,122140
2013-11-281,3861,4021,3861,4003,968140
2013-11-271,4001,4061,3801,3804,179138
2013-11-261,4171,4171,3961,4063,788140.60
2013-11-251,4111,4181,4001,4045,831140.40
2013-11-221,4141,4231,4061,4063,340140.60
2013-11-211,4231,4291,4081,4123,674141.20
2013-11-201,4151,4421,4111,4224,338142.20
2013-11-191,4201,4291,4071,4105,325141
2013-11-181,4041,4401,4011,4285,335142.80
2013-11-151,4151,4271,4001,41510,984141.50
2013-11-141,4701,4791,4401,4433,277144.30
2013-11-131,4471,4611,4311,4444,279144.40
2013-11-121,4561,4721,4431,4512,978145.10
2013-11-111,4901,5191,4511,4803,922148
2013-11-081,4351,5651,4351,52319,000152.30
2013-11-071,5091,5091,4121,4318,075143.10
2013-11-061,5461,5461,4901,51012,449151
2013-11-051,4271,5281,4261,52814,472152.80
2013-11-011,4411,4411,3961,4042,410140.40
2013-10-311,4071,4641,3961,4416,701144.10
2013-10-301,4651,4651,4001,4043,942140.40
2013-10-291,4451,4611,4401,4531,892145.30
2013-10-281,4601,4781,4301,4502,501145
2013-10-251,4601,4981,4181,4606,992146
2013-10-241,4551,4761,4251,4346,052143.40
2013-10-231,4001,5301,4001,48520,051148.50
2013-10-221,4161,4231,3981,4043,690140.40
2013-10-211,3901,4561,3901,4236,268142.30
2013-10-181,3851,4091,3761,3964,928139.60
2013-10-171,3831,3911,3831,3861,372138.60
2013-10-161,3801,3901,3761,3842,822138.40
2013-10-151,3921,4001,3811,3861,389138.60
2013-10-111,3781,4081,3731,3922,773139.20
2013-10-101,3711,3811,3701,3781,248137.80
2013-10-091,3801,3821,3631,3741,216137.40
2013-10-081,3601,3711,3511,3693,404136.90
2013-10-071,3911,3921,3711,3812,491138.10
2013-10-041,3901,4001,3871,3921,198139.20
2013-10-031,3941,4001,3911,399995139.90
2013-10-021,4041,4201,3891,3944,810139.40
2013-10-011,3971,4081,3971,4002,123140
2013-09-301,3901,4051,3901,3972,026139.70
2013-09-271,3981,4031,3881,3971,771139.70
2013-09-261,3961,4041,3861,3983,128139.80
2013-09-251,3991,4121,3791,3886,783138.80
2013-09-241,4021,4051,3951,4002,613140
2013-09-201,4141,4201,4001,4053,980140.50
2013-09-191,4401,4401,3951,4143,976141.40
2013-09-181,4581,4581,4311,4401,653144
2013-09-171,4201,4571,4201,4491,905144.90
2013-09-131,4101,4511,4031,4192,472141.90
2013-09-121,4121,4221,4001,4121,758141.20
2013-09-111,3901,4041,3811,4041,287140.40
2013-09-101,3841,3901,3811,3903,141139
2013-09-091,4091,4141,3501,3774,048137.70
2013-09-061,4061,4191,4051,4091,435140.90
2013-09-051,4141,4201,4051,4191,014141.90
2013-09-041,4111,4181,4021,414591141.40
2013-09-031,3901,4251,3851,4192,821141.90
2013-09-021,3941,4001,3781,3952,462139.50
2013-08-301,4011,4101,3811,3941,132139.40
2013-08-291,4001,4141,4001,4021,079140.20
2013-08-281,3991,4111,3871,3991,744139.90
2013-08-271,4251,4341,4001,4243,781142.40
2013-08-261,4301,4401,4261,4331,311143.30
2013-08-231,4411,4501,4361,445932144.50
2013-08-221,4321,4651,4321,4322,015143.20
2013-08-211,4531,4661,4351,4422,125144.20
2013-08-201,4801,4971,4611,462544146.20
2013-08-191,4991,4991,4501,4801,451148
2013-08-161,4601,5001,4601,4992,209149.90
2013-08-151,4331,4901,4301,4706,575147
2013-08-141,5381,5381,4751,5232,054152.30
2013-08-131,5011,5251,4951,5191,179151.90
2013-08-121,5201,5471,4971,5193,038151.90
2013-08-091,5081,5501,4861,5203,512152
2013-08-081,6101,6101,4751,52914,148152.90
2013-08-071,5601,6381,5451,6199,051161.90
2013-08-061,5371,5701,5111,5644,681156.40
2013-08-051,5301,5401,5201,5371,930153.70
2013-08-021,5301,5401,5201,5351,610153.50
2013-08-011,5461,5601,5021,5301,453153
2013-07-311,5301,5601,5201,5461,523154.60
2013-07-301,5041,5491,5001,5361,438153.60
2013-07-291,5501,5551,4961,5203,356152
2013-07-261,5701,5851,5491,5502,050155
2013-07-251,5651,5901,5401,5763,151157.60
2013-07-241,5701,5851,5451,5773,796157.70
2013-07-231,6391,6391,5711,5753,478157.50
2013-07-221,5201,6701,5101,64012,148164
2013-07-191,5301,5321,4901,5084,770150.80
2013-07-181,5351,5351,5131,5322,183153.20
2013-07-171,5241,5301,5001,5061,457150.60
2013-07-161,5841,5841,5301,5304,076153
2013-07-121,5181,5551,4861,5305,702153
2013-07-111,5001,5181,4931,5183,082151.80
2013-07-101,5151,5951,5001,5109,502151
2013-07-091,5101,5241,4901,5203,754152
2013-07-081,5051,5281,4901,5085,874150.80
2013-07-051,4901,5301,4711,5044,295150.40
2013-07-041,4611,4881,4611,4762,209147.60
2013-07-031,4901,5481,4611,4883,202148.80
2013-07-021,4371,4501,4221,4354,679143.50
2013-07-011,4551,4641,4181,4331,730143.30
2013-06-281,3961,4351,3941,4182,723141.80
2013-06-271,4281,4301,3831,4024,599140.20
2013-06-261,4801,4851,4301,4316,479143.10
2013-06-251,4821,5091,4701,4811,950148.10
2013-06-241,5051,5231,5001,5091,941150.90
2013-06-211,4961,5201,4801,5131,625151.30
2013-06-201,5151,5151,4931,5071,705150.70
2013-06-191,5201,5301,5001,5161,735151.60
2013-06-181,5001,5221,5001,5171,628151.70
2013-06-171,4901,5171,4801,5033,365150.30
2013-06-141,5221,5591,4951,4956,784149.50
2013-06-131,5961,5971,5121,5455,197154.50
2013-06-121,6001,6101,5501,5963,313159.60
2013-06-111,6001,6301,5841,5952,781159.50
2013-06-101,5981,6061,5611,5903,196159
2013-06-071,5801,5881,4901,5588,620155.80
2013-06-061,6301,6651,5851,59111,978159.10
2013-06-051,7401,7911,6801,68020,726168
2013-06-042,0002,0001,6591,66693,341166.60
2013-06-031,6041,6381,5991,6005,982160
2013-05-311,5831,6491,5831,5992,571159.90
2013-05-301,6001,6011,5801,5813,375158.10
2013-05-291,6001,6291,5951,6002,727160
2013-05-281,6001,6191,5931,602639160.20
2013-05-271,5931,6191,5801,6152,037161.50
2013-05-241,5801,6391,5801,5954,348159.50
2013-05-231,6191,6321,5801,5846,691158.40
2013-05-221,6781,6781,6081,6254,134162.50
2013-05-211,6451,6501,6101,6137,012161.30
2013-05-201,6701,6701,6301,6555,005165.50
2013-05-171,6051,7051,6001,63811,470163.80
2013-05-161,7501,8401,4701,71038,304171
2013-05-151,9151,9201,8061,8706,449187
2013-05-141,9001,9501,8961,9156,182191.50
2013-05-131,8701,9301,8611,9138,158191.30
2013-05-101,9201,9201,8851,9006,549190
2013-05-091,9301,9691,8801,9198,442191.90
2013-05-081,9651,9891,8881,93012,072193
2013-05-071,8812,0001,8811,95125,757195.10
2013-05-021,7701,8741,7681,86110,176186.10
2013-05-011,7341,8121,7341,7909,673179
2013-04-301,7361,7601,7181,7346,273173.40
2013-04-261,7651,7901,7351,7502,934175
2013-04-251,7001,8001,7001,7647,116176.40
2013-04-241,6701,8951,6621,70621,864170.60
2013-04-231,6971,7191,6301,6676,779166.70
2013-04-221,7051,7471,6881,71410,165171.40
2013-04-191,6001,7571,5901,72810,731172.80
2013-04-181,6051,6191,5701,5804,434158
2013-04-171,5801,6251,5801,5982,026159.80
2013-04-161,5931,6251,5661,6003,982160
2013-04-151,6291,6301,6161,6303,635163
2013-04-121,6071,6461,6051,6302,602163
2013-04-111,6501,6551,6001,6055,786160.50
2013-04-101,6661,6751,6431,6555,296165.50
2013-04-091,7001,7601,6601,68617,603168.60
2013-04-081,5801,6901,5801,68915,701168.90
2013-04-051,6251,6251,5611,5944,676159.40
2013-04-041,5631,6001,5631,6001,470160
2013-04-031,6401,6401,6001,6282,965162.80
2013-04-021,5301,6531,5121,6405,357164
2013-04-011,6101,6171,5361,5384,579153.80
2013-03-291,6351,6801,6021,6055,780160.50
2013-03-281,5471,8531,5361,65030,760165
2013-03-271,5581,5581,5081,5342,810153.40
2013-03-261,5801,5841,5411,5601,898156
2013-03-251,5101,5581,5081,5583,225155.80
2013-03-221,5021,5171,4871,5062,239150.60
2013-03-211,5311,5311,4611,5026,789150.20
2013-03-191,5321,5451,5311,540725154
2013-03-181,5481,5551,5291,5404,298154
2013-03-151,5521,5561,5311,5381,061153.80
2013-03-141,5481,5791,5451,5472,022154.70
2013-03-131,5451,5491,5311,5321,035153.20
2013-03-121,5351,5601,5301,5304,822153
2013-03-111,5801,5901,5311,5513,738155.10
2013-03-081,6311,6501,5751,5775,330157.70
2013-03-071,5801,6151,5561,6115,475161.10
2013-03-061,5441,5801,5391,5743,471157.40
2013-03-051,5401,5601,5251,5442,206154.40
2013-03-041,5251,5551,5251,5402,840154
2013-03-011,5101,5251,5071,5251,145152.50
2013-02-281,5201,5281,5011,5061,629150.60
2013-02-271,5251,5291,5031,5191,085151.90
2013-02-261,5151,5241,5051,5231,372152.30
2013-02-251,5081,5271,5011,5161,657151.60
2013-02-221,5601,5601,5041,5171,698151.70
2013-02-211,5851,5851,5501,5601,912156
2013-02-201,5231,5701,5231,5552,434155.50
2013-02-191,4921,5171,4801,5101,180151
2013-02-181,5011,5201,4211,5124,891151.20
2013-02-151,5531,5611,3821,51412,967151.40
2013-02-141,5601,6301,5601,6301,646163
2013-02-131,6701,6701,5531,5657,598156.50
2013-02-121,7391,7451,6861,6862,666168.60
2013-02-081,7651,7651,7301,7402,042174
2013-02-071,7701,7801,7501,7532,709175.30
2013-02-061,7881,8051,7651,7701,893177
2013-02-051,7831,7931,7701,7711,970177.10
2013-02-041,8001,8051,7801,7883,936178.80
2013-02-011,8241,8361,7951,7961,835179.60
2013-01-311,8381,8551,7901,8244,084182.40
2013-01-301,8251,9001,8191,8389,340183.80
2013-01-291,8881,8881,7511,8105,721181
2013-01-281,6901,8201,6851,8008,159180
2013-01-251,6701,6841,6541,6801,684168
2013-01-241,6721,6791,6531,6541,697165.40
2013-01-231,6701,6701,6501,6521,895165.20
2013-01-221,6521,6721,6501,6692,784166.90
2013-01-211,6611,6701,6501,6521,556165.20
2013-01-181,6401,6731,6051,6602,254166
2013-01-171,6401,6481,6081,6302,540163
2013-01-161,6621,6621,6461,6483,422164.80
2013-01-151,6551,6751,6511,6525,984165.20
2013-01-111,6771,6891,6251,6436,418164.30
2013-01-101,6401,7091,6401,6786,765167.80
2013-01-091,5371,6271,5371,6268,611162.60
2013-01-081,5501,5631,5261,5364,499153.60
2013-01-071,5201,5531,5151,5334,588153.30
2013-01-041,5201,5271,5101,5153,260151.50

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