2330 (株)フォーサイドの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	230	234	223	225	162,200	225
2014-12-29	240	241	230	234	287,500	234
2014-12-26	241	242	231	241	439,900	241
2014-12-25	233	258	230	234	1,788,800	234
2014-12-24	235	238	221	224	666,700	224
2014-12-22	235	267	225	239	2,598,900	239
2014-12-19	230	244	215	220	1,365,100	220
2014-12-18	210	246	208	246	3,548,600	246
2014-12-17	199	204	195	196	384,400	196
2014-12-16	213	218	203	207	269,800	207
2014-12-15	216	222	215	221	144,200	221
2014-12-12	227	232	220	223	224,800	223
2014-12-11	220	236	217	230	290,500	230
2014-12-10	227	227	216	223	202,600	223
2014-12-09	236	237	222	223	264,000	223
2014-12-08	240	242	226	230	378,600	230
2014-12-05	246	249	232	240	402,400	240
2014-12-04	262	263	238	241	649,300	241
2014-12-03	278	278	261	262	378,700	262
2014-12-02	270	280	263	265	455,800	265
2014-12-01	295	310	274	277	803,000	277
2014-11-28	267	277	256	273	476,600	273
2014-11-27	283	283	271	275	416,100	275
2014-11-26	285	291	283	286	279,000	286
2014-11-25	285	303	285	293	721,000	293
2014-11-21	282	328	275	282	2,665,100	282
2014-11-20	305	307	270	274	1,425,100	274
2014-11-19	314	322	308	309	655,000	309
2014-11-18	315	338	313	320	1,495,800	320
2014-11-17	310	335	304	305	992,400	305
2014-11-14	323	342	306	320	1,969,600	320
2014-11-13	364	364	307	323	1,637,000	323
2014-11-12	380	381	327	361	2,383,700	361
2014-11-11	416	418	367	380	3,217,000	380
2014-11-10	378	408	366	392	5,701,900	392
2014-11-07	344	384	335	349	4,946,600	349
2014-11-06	279	337	279	320	3,734,400	320
2014-11-05	268	307	261	287	1,910,800	287
2014-11-04	263	289	250	260	1,618,100	260
2014-10-31	288	290	257	265	1,169,200	265
2014-10-30	313	329	284	294	1,526,300	294
2014-10-29	310	344	292	305	3,503,300	305
2014-10-28	269	358	264	321	10,392,300	321
2014-10-27	287	297	261	278	2,369,700	278
2014-10-24	329	370	270	284	4,479,900	284
2014-10-23	345	436	330	350	6,492,200	350
2014-10-22	356	397	347	385	8,762,800	385
2014-10-21	269	317	262	317	6,502,100	317
2014-10-20	241	290	215	237	12,975,600	237
2014-10-17	185	212	182	212	1,754,300	212
2014-10-16	194	214	155	162	6,026,200	162
2014-10-15	136	179	136	179	3,814,900	179
2014-10-14	126	136	122	129	355,300	129
2014-10-10	125	138	122	129	781,700	129
2014-10-09	121	129	119	129	489,200	129
2014-10-08	117	123	117	119	149,400	119
2014-10-07	118	120	117	119	53,900	119
2014-10-06	119	119	115	117	114,600	117
2014-10-03	116	120	116	119	151,800	119
2014-10-02	115	116	115	116	74,400	116
2014-10-01	117	118	116	116	49,000	116
2014-09-30	115	118	114	116	74,100	116
2014-09-29	116	117	115	115	58,400	115
2014-09-26	114	115	113	114	10,000	114
2014-09-25	114	117	113	115	37,500	115
2014-09-24	115	115	112	114	61,500	114
2014-09-22	114	116	114	115	21,000	115
2014-09-19	116	116	114	115	29,200	115
2014-09-18	115	117	115	115	38,800	115
2014-09-17	115	118	113	115	99,900	115
2014-09-16	121	121	113	113	421,000	113
2014-09-12	123	124	121	121	66,600	121
2014-09-11	123	126	122	124	45,200	124
2014-09-10	123	127	122	123	131,800	123
2014-09-09	122	124	121	123	34,000	123
2014-09-08	121	125	119	123	106,500	123
2014-09-05	123	124	121	121	35,200	121
2014-09-04	123	124	122	122	49,700	122
2014-09-03	122	124	121	123	44,600	123
2014-09-02	120	125	120	121	69,500	121
2014-09-01	120	122	120	120	21,500	120
2014-08-29	120	122	119	120	41,600	120
2014-08-28	121	123	118	120	48,800	120
2014-08-27	120	122	120	120	26,900	120
2014-08-26	120	122	119	120	48,600	120
2014-08-25	122	122	118	118	32,500	118
2014-08-22	120	123	120	121	63,800	121
2014-08-21	120	121	117	120	99,500	120
2014-08-20	120	120	118	120	41,800	120
2014-08-19	118	130	117	119	522,200	119
2014-08-18	117	118	116	117	21,100	117
2014-08-15	115	118	115	116	31,200	116
2014-08-14	117	118	115	115	34,200	115
2014-08-13	115	117	115	115	37,000	115
2014-08-12	119	119	114	115	24,700	115
2014-08-11	117	118	115	116	9,200	116
2014-08-08	115	117	112	115	67,500	115
2014-08-07	114	116	114	115	47,700	115
2014-08-06	116	117	114	115	42,900	115
2014-08-05	117	118	115	115	48,400	115
2014-08-04	117	118	116	117	15,100	117
2014-08-01	118	118	117	117	22,600	117
2014-07-31	118	119	118	118	37,400	118
2014-07-30	119	120	118	118	61,900	118
2014-07-29	118	121	117	120	47,000	120
2014-07-28	118	119	117	119	26,200	119
2014-07-25	120	121	118	119	111,000	119
2014-07-24	119	120	116	119	170,000	119
2014-07-23	114	147	114	118	2,758,500	118
2014-07-22	115	116	110	110	82,800	110
2014-07-18	115	116	113	116	37,200	116
2014-07-17	119	119	116	116	37,500	116
2014-07-16	118	118	117	117	14,200	117
2014-07-15	117	119	116	118	45,800	118
2014-07-14	116	117	115	116	53,800	116
2014-07-11	118	118	115	117	89,300	117
2014-07-10	120	121	118	119	52,000	119
2014-07-09	119	121	119	120	44,400	120
2014-07-08	120	122	120	122	45,000	122
2014-07-07	121	123	120	122	46,800	122
2014-07-04	120	122	119	121	87,900	121
2014-07-03	122	123	120	120	53,000	120
2014-07-02	123	125	122	124	94,500	124
2014-07-01	124	129	120	122	191,300	122
2014-06-30	121	126	119	119	186,200	119
2014-06-27	118	133	118	125	826,800	125
2014-06-26	116	120	114	115	77,400	115
2014-06-25	118	123	115	115	186,000	115
2014-06-24	123	125	118	121	327,900	121
2014-06-23	115	137	115	126	2,127,700	126
2014-06-20	111	112	110	110	43,300	110
2014-06-19	111	111	110	110	52,800	110
2014-06-18	111	112	110	110	26,300	110
2014-06-17	111	112	109	110	34,800	110
2014-06-16	112	112	110	111	28,900	111
2014-06-13	112	113	111	112	38,100	112
2014-06-12	110	112	110	111	12,700	111
2014-06-11	110	111	109	111	20,100	111
2014-06-10	114	114	110	110	119,900	110
2014-06-09	114	116	113	113	93,500	113
2014-06-06	113	116	112	115	82,000	115
2014-06-05	116	116	113	114	41,600	114
2014-06-04	116	116	112	114	38,700	114
2014-06-03	117	117	115	117	52,300	117
2014-06-02	113	119	112	119	140,500	119
2014-05-30	114	116	112	113	88,900	113
2014-05-29	118	119	113	116	323,600	116
2014-05-28	108	136	107	119	2,639,200	119
2014-05-27	105	106	102	104	28,000	104
2014-05-26	102	104	101	104	22,200	104
2014-05-23	105	105	103	103	14,100	103
2014-05-22	102	104	102	103	17,100	103
2014-05-21	102	111	101	105	82,600	105
2014-05-20	101	102	100	101	29,800	101
2014-05-19	108	109	100	100	57,900	100
2014-05-16	108	110	106	108	42,500	108
2014-05-15	113	113	110	111	36,500	111
2014-05-14	113	113	110	112	43,500	112
2014-05-13	112	114	112	113	18,900	113
2014-05-12	116	116	112	112	37,800	112
2014-05-09	118	118	115	116	22,700	116
2014-05-08	119	120	116	117	28,400	117
2014-05-07	119	119	116	116	15,700	116
2014-05-02	119	121	117	118	40,000	118
2014-05-01	118	119	116	118	25,500	118
2014-04-30	118	119	116	116	28,700	116
2014-04-28	118	122	117	117	49,500	117
2014-04-25	119	122	119	120	20,800	120
2014-04-24	122	122	119	119	13,300	119
2014-04-23	120	122	119	121	20,300	121
2014-04-22	123	123	120	120	39,300	120
2014-04-21	124	125	121	122	60,000	122
2014-04-18	125	125	123	124	69,400	124
2014-04-17	125	141	124	124	737,800	124
2014-04-16	121	123	120	120	43,400	120
2014-04-15	122	125	120	123	54,200	123
2014-04-14	120	123	117	121	41,100	121
2014-04-11	119	122	116	120	55,700	120
2014-04-10	127	129	121	122	121,600	122
2014-04-09	130	144	125	127	676,900	127
2014-04-08	128	130	125	125	135,200	125
2014-04-07	131	136	129	129	131,800	129
2014-04-04	133	141	126	136	427,800	136
2014-04-03	119	161	119	138	2,504,900	138
2014-04-02	113	116	113	114	27,100	114
2014-04-01	113	115	110	113	33,800	113
2014-03-31	117	117	112	114	43,600	114
2014-03-28	118	119	112	115	66,700	115
2014-03-27	116	140	111	118	61,300	118
2014-03-26	1,119	1,200	1,119	1,156	17,080	115.60
2014-03-25	1,201	1,292	1,158	1,239	7,257	123.90
2014-03-24	1,150	1,210	1,150	1,200	4,314	120
2014-03-20	1,206	1,215	1,190	1,210	4,292	121
2014-03-19	1,202	1,233	1,149	1,215	4,031	121.50
2014-03-18	1,203	1,223	1,198	1,205	1,850	120.50
2014-03-17	1,209	1,225	1,188	1,209	2,776	120.90
2014-03-14	1,221	1,240	1,208	1,208	3,398	120.80
2014-03-13	1,242	1,250	1,215	1,239	3,850	123.90
2014-03-12	1,268	1,275	1,213	1,247	3,515	124.70
2014-03-11	1,309	1,313	1,266	1,269	2,193	126.90
2014-03-10	1,340	1,340	1,261	1,315	6,684	131.50
2014-03-07	1,211	1,279	1,211	1,250	3,305	125
2014-03-06	1,250	1,258	1,222	1,234	4,249	123.40
2014-03-05	1,170	1,279	1,170	1,250	4,096	125
2014-03-04	1,244	1,244	1,200	1,200	3,692	120
2014-03-03	1,280	1,280	1,200	1,244	3,995	124.40
2014-02-28	1,202	1,280	1,202	1,269	11,489	126.90
2014-02-27	1,220	1,240	1,165	1,209	5,342	120.90
2014-02-26	1,129	1,237	1,126	1,219	9,524	121.90
2014-02-25	1,089	1,147	1,089	1,134	6,545	113.40
2014-02-24	1,154	1,159	1,123	1,139	3,226	113.90
2014-02-21	1,130	1,163	1,110	1,143	7,920	114.30
2014-02-20	1,140	1,160	1,080	1,100	26,134	110
2014-02-19	1,201	1,248	1,197	1,210	4,746	121
2014-02-18	1,200	1,256	1,196	1,235	6,491	123.50
2014-02-17	1,230	1,254	1,198	1,222	8,410	122.20
2014-02-14	1,258	1,280	1,219	1,230	14,093	123
2014-02-13	1,300	1,325	1,280	1,318	1,791	131.80
2014-02-12	1,327	1,340	1,290	1,305	3,144	130.50
2014-02-10	1,312	1,339	1,300	1,327	2,425	132.70
2014-02-07	1,263	1,434	1,263	1,340	8,231	134
2014-02-06	1,260	1,300	1,260	1,290	4,336	129
2014-02-05	1,281	1,303	1,270	1,279	2,977	127.90
2014-02-04	1,300	1,320	1,203	1,257	6,343	125.70
2014-02-03	1,328	1,337	1,320	1,320	4,854	132
2014-01-31	1,340	1,341	1,311	1,324	3,135	132.40
2014-01-30	1,330	1,339	1,314	1,322	4,229	132.20
2014-01-29	1,337	1,353	1,330	1,342	1,686	134.20
2014-01-28	1,338	1,346	1,316	1,346	4,270	134.60
2014-01-27	1,340	1,348	1,313	1,328	4,200	132.80
2014-01-24	1,371	1,377	1,345	1,354	3,228	135.40
2014-01-23	1,380	1,399	1,380	1,382	2,748	138.20
2014-01-22	1,380	1,395	1,380	1,380	3,045	138
2014-01-21	1,390	1,395	1,380	1,381	2,000	138.10
2014-01-20	1,390	1,410	1,350	1,369	3,795	136.90
2014-01-17	1,418	1,418	1,350	1,370	6,632	137
2014-01-16	1,445	1,445	1,374	1,390	7,944	139
2014-01-15	1,341	1,450	1,341	1,385	7,811	138.50
2014-01-14	1,335	1,350	1,333	1,337	3,209	133.70
2014-01-10	1,333	1,356	1,329	1,342	3,560	134.20
2014-01-09	1,340	1,354	1,323	1,335	5,146	133.50
2014-01-08	1,305	1,489	1,305	1,350	39,912	135
2014-01-07	1,309	1,325	1,306	1,307	7,965	130.70
2014-01-06	1,310	1,322	1,300	1,309	4,998	130.90

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

2024年12月
日	月	火	水	木	金	土
« 11月29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

2330 (株)フォーサイド の時系列データ [2014年度]

2330 (株)フォーサイドの時系列データ [2014年度]