2330 (株)フォーサイド の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 158 | 163 | 158 | 160 | 40,600 | 160 |
| 2015-12-29 | 163 | 163 | 157 | 159 | 85,800 | 159 |
| 2015-12-28 | 154 | 172 | 154 | 158 | 552,100 | 158 |
| 2015-12-25 | 147 | 163 | 146 | 148 | 319,900 | 148 |
| 2015-12-24 | 157 | 165 | 150 | 152 | 359,200 | 152 |
| 2015-12-22 | 162 | 163 | 156 | 159 | 121,700 | 159 |
| 2015-12-21 | 165 | 169 | 160 | 162 | 109,600 | 162 |
| 2015-12-18 | 165 | 173 | 165 | 165 | 138,900 | 165 |
| 2015-12-17 | 165 | 173 | 162 | 166 | 187,600 | 166 |
| 2015-12-16 | 163 | 167 | 162 | 167 | 96,800 | 167 |
| 2015-12-15 | 167 | 167 | 158 | 158 | 152,000 | 158 |
| 2015-12-14 | 165 | 169 | 165 | 167 | 136,300 | 167 |
| 2015-12-11 | 170 | 170 | 168 | 169 | 69,300 | 169 |
| 2015-12-10 | 174 | 175 | 170 | 170 | 111,600 | 170 |
| 2015-12-09 | 174 | 176 | 173 | 174 | 45,400 | 174 |
| 2015-12-08 | 183 | 183 | 174 | 174 | 157,600 | 174 |
| 2015-12-07 | 183 | 186 | 180 | 182 | 172,800 | 182 |
| 2015-12-04 | 176 | 187 | 176 | 181 | 281,400 | 181 |
| 2015-12-03 | 175 | 178 | 173 | 177 | 152,300 | 177 |
| 2015-12-02 | 175 | 180 | 173 | 174 | 166,900 | 174 |
| 2015-12-01 | 180 | 180 | 171 | 173 | 229,100 | 173 |
| 2015-11-30 | 186 | 186 | 178 | 178 | 291,300 | 178 |
| 2015-11-27 | 189 | 191 | 187 | 189 | 117,000 | 189 |
| 2015-11-26 | 187 | 190 | 187 | 188 | 48,300 | 188 |
| 2015-11-25 | 183 | 189 | 183 | 186 | 48,100 | 186 |
| 2015-11-24 | 185 | 190 | 184 | 185 | 110,400 | 185 |
| 2015-11-20 | 188 | 190 | 185 | 189 | 66,700 | 189 |
| 2015-11-19 | 190 | 192 | 188 | 190 | 39,400 | 190 |
| 2015-11-18 | 186 | 190 | 185 | 188 | 32,700 | 188 |
| 2015-11-17 | 185 | 190 | 185 | 185 | 52,200 | 185 |
| 2015-11-16 | 186 | 188 | 184 | 185 | 91,800 | 185 |
| 2015-11-13 | 189 | 192 | 187 | 191 | 62,900 | 191 |
| 2015-11-12 | 191 | 194 | 191 | 192 | 34,400 | 192 |
| 2015-11-11 | 192 | 196 | 192 | 195 | 45,600 | 195 |
| 2015-11-10 | 193 | 195 | 190 | 194 | 38,100 | 194 |
| 2015-11-09 | 200 | 200 | 193 | 193 | 96,100 | 193 |
| 2015-11-06 | 185 | 200 | 185 | 196 | 86,100 | 196 |
| 2015-11-05 | 194 | 195 | 185 | 187 | 133,100 | 187 |
| 2015-11-04 | 197 | 200 | 196 | 197 | 47,400 | 197 |
| 2015-11-02 | 200 | 201 | 195 | 199 | 60,100 | 199 |
| 2015-10-30 | 201 | 203 | 198 | 200 | 166,700 | 200 |
| 2015-10-29 | 204 | 206 | 203 | 204 | 53,600 | 204 |
| 2015-10-28 | 207 | 210 | 203 | 203 | 88,700 | 203 |
| 2015-10-27 | 207 | 210 | 203 | 209 | 165,200 | 209 |
| 2015-10-26 | 217 | 222 | 207 | 208 | 364,400 | 208 |
| 2015-10-23 | 205 | 208 | 202 | 206 | 118,400 | 206 |
| 2015-10-22 | 210 | 210 | 203 | 206 | 132,600 | 206 |
| 2015-10-21 | 217 | 219 | 212 | 212 | 165,700 | 212 |
| 2015-10-20 | 220 | 220 | 216 | 218 | 107,100 | 218 |
| 2015-10-19 | 219 | 223 | 213 | 215 | 200,200 | 215 |
| 2015-10-16 | 214 | 224 | 211 | 220 | 567,600 | 220 |
| 2015-10-15 | 207 | 212 | 207 | 211 | 112,000 | 211 |
| 2015-10-14 | 208 | 216 | 207 | 208 | 218,400 | 208 |
| 2015-10-13 | 207 | 220 | 207 | 212 | 423,800 | 212 |
| 2015-10-09 | 203 | 225 | 199 | 205 | 814,100 | 205 |
| 2015-10-08 | 212 | 214 | 197 | 198 | 312,000 | 198 |
| 2015-10-07 | 204 | 218 | 202 | 210 | 876,200 | 210 |
| 2015-10-06 | 192 | 240 | 191 | 200 | 3,366,700 | 200 |
| 2015-10-05 | 194 | 197 | 190 | 192 | 94,200 | 192 |
| 2015-10-02 | 184 | 193 | 181 | 190 | 88,800 | 190 |
| 2015-10-01 | 177 | 183 | 176 | 182 | 78,300 | 182 |
| 2015-09-30 | 173 | 184 | 173 | 180 | 77,500 | 180 |
| 2015-09-29 | 183 | 183 | 169 | 172 | 161,400 | 172 |
| 2015-09-28 | 183 | 188 | 180 | 181 | 62,700 | 181 |
| 2015-09-25 | 182 | 184 | 181 | 183 | 28,100 | 183 |
| 2015-09-24 | 184 | 190 | 183 | 186 | 46,200 | 186 |
| 2015-09-18 | 184 | 191 | 183 | 187 | 125,500 | 187 |
| 2015-09-17 | 177 | 187 | 177 | 185 | 81,000 | 185 |
| 2015-09-16 | 178 | 181 | 176 | 177 | 44,800 | 177 |
| 2015-09-15 | 186 | 186 | 177 | 178 | 114,300 | 178 |
| 2015-09-14 | 195 | 195 | 180 | 181 | 334,600 | 181 |
| 2015-09-11 | 194 | 210 | 185 | 199 | 424,900 | 199 |
| 2015-09-10 | 180 | 204 | 176 | 199 | 394,000 | 199 |
| 2015-09-09 | 179 | 181 | 175 | 181 | 60,200 | 181 |
| 2015-09-08 | 175 | 180 | 170 | 170 | 100,700 | 170 |
| 2015-09-07 | 179 | 181 | 171 | 176 | 57,600 | 176 |
| 2015-09-04 | 185 | 186 | 175 | 178 | 127,100 | 178 |
| 2015-09-03 | 178 | 196 | 178 | 185 | 450,900 | 185 |
| 2015-09-02 | 170 | 181 | 170 | 175 | 97,900 | 175 |
| 2015-09-01 | 181 | 182 | 176 | 179 | 84,700 | 179 |
| 2015-08-31 | 174 | 183 | 174 | 182 | 161,000 | 182 |
| 2015-08-28 | 162 | 196 | 162 | 177 | 1,229,100 | 177 |
| 2015-08-27 | 159 | 163 | 156 | 159 | 197,800 | 159 |
| 2015-08-26 | 147 | 159 | 146 | 154 | 314,200 | 154 |
| 2015-08-25 | 134 | 165 | 133 | 152 | 540,600 | 152 |
| 2015-08-24 | 175 | 183 | 149 | 149 | 299,600 | 149 |
| 2015-08-21 | 196 | 196 | 189 | 190 | 174,300 | 190 |
| 2015-08-20 | 197 | 200 | 197 | 198 | 75,400 | 198 |
| 2015-08-19 | 201 | 202 | 199 | 199 | 52,000 | 199 |
| 2015-08-18 | 201 | 203 | 200 | 201 | 36,300 | 201 |
| 2015-08-17 | 201 | 203 | 197 | 201 | 93,400 | 201 |
| 2015-08-14 | 201 | 201 | 196 | 198 | 102,400 | 198 |
| 2015-08-13 | 200 | 202 | 199 | 200 | 47,000 | 200 |
| 2015-08-12 | 204 | 204 | 199 | 200 | 114,400 | 200 |
| 2015-08-11 | 205 | 205 | 202 | 202 | 57,500 | 202 |
| 2015-08-10 | 205 | 205 | 201 | 203 | 109,600 | 203 |
| 2015-08-07 | 212 | 212 | 203 | 203 | 262,100 | 203 |
| 2015-08-06 | 206 | 229 | 205 | 209 | 2,285,900 | 209 |
| 2015-08-05 | 201 | 203 | 199 | 200 | 62,200 | 200 |
| 2015-08-04 | 203 | 203 | 200 | 201 | 81,200 | 201 |
| 2015-08-03 | 207 | 207 | 203 | 204 | 49,100 | 204 |
| 2015-07-31 | 204 | 212 | 201 | 207 | 129,200 | 207 |
| 2015-07-30 | 213 | 214 | 204 | 205 | 193,100 | 205 |
| 2015-07-29 | 211 | 214 | 206 | 211 | 120,400 | 211 |
| 2015-07-28 | 204 | 217 | 202 | 211 | 131,000 | 211 |
| 2015-07-27 | 208 | 219 | 202 | 209 | 259,600 | 209 |
| 2015-07-24 | 206 | 208 | 205 | 206 | 91,600 | 206 |
| 2015-07-23 | 211 | 211 | 206 | 206 | 95,600 | 206 |
| 2015-07-22 | 212 | 214 | 209 | 212 | 135,500 | 212 |
| 2015-07-21 | 222 | 223 | 211 | 214 | 277,500 | 214 |
| 2015-07-17 | 225 | 244 | 221 | 225 | 1,232,700 | 225 |
| 2015-07-16 | 223 | 226 | 216 | 217 | 437,200 | 217 |
| 2015-07-15 | 252 | 262 | 225 | 225 | 3,548,800 | 225 |
| 2015-07-14 | 211 | 238 | 207 | 238 | 634,200 | 238 |
| 2015-07-13 | 186 | 191 | 186 | 188 | 53,200 | 188 |
| 2015-07-10 | 192 | 193 | 185 | 187 | 93,100 | 187 |
| 2015-07-09 | 195 | 196 | 163 | 194 | 336,100 | 194 |
| 2015-07-08 | 208 | 208 | 200 | 200 | 115,300 | 200 |
| 2015-07-07 | 206 | 211 | 203 | 207 | 67,900 | 207 |
| 2015-07-06 | 208 | 210 | 202 | 202 | 87,500 | 202 |
| 2015-07-03 | 218 | 218 | 209 | 210 | 101,200 | 210 |
| 2015-07-02 | 218 | 225 | 215 | 216 | 173,900 | 216 |
| 2015-07-01 | 208 | 235 | 208 | 214 | 601,800 | 214 |
| 2015-06-30 | 210 | 217 | 208 | 208 | 55,500 | 208 |
| 2015-06-29 | 213 | 218 | 203 | 210 | 209,100 | 210 |
| 2015-06-26 | 227 | 228 | 221 | 221 | 116,300 | 221 |
| 2015-06-25 | 226 | 229 | 226 | 227 | 24,600 | 227 |
| 2015-06-24 | 225 | 230 | 225 | 230 | 52,200 | 230 |
| 2015-06-23 | 226 | 229 | 225 | 229 | 34,600 | 229 |
| 2015-06-22 | 223 | 229 | 223 | 225 | 66,200 | 225 |
| 2015-06-19 | 223 | 230 | 223 | 223 | 86,500 | 223 |
| 2015-06-18 | 226 | 226 | 221 | 222 | 147,600 | 222 |
| 2015-06-17 | 229 | 230 | 227 | 227 | 67,200 | 227 |
| 2015-06-16 | 231 | 231 | 229 | 229 | 83,900 | 229 |
| 2015-06-15 | 232 | 235 | 229 | 232 | 225,700 | 232 |
| 2015-06-12 | 235 | 236 | 232 | 233 | 91,000 | 233 |
| 2015-06-11 | 234 | 235 | 232 | 235 | 95,200 | 235 |
| 2015-06-10 | 236 | 236 | 233 | 234 | 79,300 | 234 |
| 2015-06-09 | 237 | 238 | 234 | 234 | 133,400 | 234 |
| 2015-06-08 | 236 | 236 | 234 | 235 | 50,500 | 235 |
| 2015-06-05 | 241 | 241 | 234 | 235 | 265,400 | 235 |
| 2015-06-04 | 241 | 242 | 238 | 242 | 138,100 | 242 |
| 2015-06-03 | 240 | 241 | 238 | 240 | 65,300 | 240 |
| 2015-06-02 | 238 | 245 | 237 | 238 | 152,000 | 238 |
| 2015-06-01 | 236 | 241 | 236 | 237 | 88,100 | 237 |
| 2015-05-29 | 236 | 239 | 235 | 237 | 102,900 | 237 |
| 2015-05-28 | 238 | 239 | 236 | 236 | 79,200 | 236 |
| 2015-05-27 | 240 | 240 | 237 | 237 | 125,400 | 237 |
| 2015-05-26 | 243 | 252 | 239 | 241 | 289,700 | 241 |
| 2015-05-25 | 243 | 269 | 236 | 247 | 1,270,100 | 247 |
| 2015-05-22 | 245 | 247 | 244 | 244 | 56,100 | 244 |
| 2015-05-21 | 243 | 249 | 243 | 246 | 171,800 | 246 |
| 2015-05-20 | 238 | 250 | 235 | 244 | 433,200 | 244 |
| 2015-05-19 | 232 | 238 | 230 | 238 | 256,900 | 238 |
| 2015-05-18 | 233 | 236 | 231 | 232 | 104,500 | 232 |
| 2015-05-15 | 231 | 237 | 230 | 232 | 205,100 | 232 |
| 2015-05-14 | 238 | 239 | 233 | 233 | 175,400 | 233 |
| 2015-05-13 | 238 | 240 | 235 | 236 | 192,300 | 236 |
| 2015-05-12 | 242 | 246 | 239 | 240 | 170,500 | 240 |
| 2015-05-11 | 238 | 251 | 237 | 246 | 476,500 | 246 |
| 2015-05-08 | 234 | 239 | 233 | 237 | 169,200 | 237 |
| 2015-05-07 | 237 | 239 | 233 | 236 | 162,000 | 236 |
| 2015-05-01 | 242 | 243 | 235 | 237 | 457,000 | 237 |
| 2015-04-30 | 257 | 259 | 245 | 247 | 358,500 | 247 |
| 2015-04-28 | 260 | 263 | 258 | 260 | 195,300 | 260 |
| 2015-04-27 | 264 | 269 | 258 | 262 | 400,400 | 262 |
| 2015-04-24 | 269 | 269 | 261 | 265 | 381,900 | 265 |
| 2015-04-23 | 273 | 273 | 267 | 268 | 155,300 | 268 |
| 2015-04-22 | 266 | 274 | 266 | 271 | 328,700 | 271 |
| 2015-04-21 | 275 | 278 | 265 | 268 | 780,800 | 268 |
| 2015-04-20 | 286 | 288 | 275 | 276 | 633,200 | 276 |
| 2015-04-17 | 292 | 297 | 287 | 292 | 681,800 | 292 |
| 2015-04-16 | 286 | 294 | 284 | 289 | 1,196,300 | 289 |
| 2015-04-15 | 280 | 287 | 279 | 282 | 579,100 | 282 |
| 2015-04-14 | 283 | 288 | 276 | 278 | 585,000 | 278 |
| 2015-04-13 | 286 | 286 | 272 | 275 | 868,600 | 275 |
| 2015-04-10 | 290 | 293 | 278 | 282 | 1,828,400 | 282 |
| 2015-04-09 | 321 | 324 | 288 | 291 | 2,875,400 | 291 |
| 2015-04-08 | 299 | 316 | 281 | 310 | 5,479,200 | 310 |
| 2015-04-07 | 300 | 332 | 277 | 284 | 4,985,800 | 284 |
| 2015-04-06 | 270 | 336 | 266 | 299 | 14,307,700 | 299 |
| 2015-04-03 | 247 | 262 | 244 | 256 | 969,200 | 256 |
| 2015-04-02 | 240 | 245 | 236 | 241 | 158,200 | 241 |
| 2015-04-01 | 237 | 241 | 235 | 241 | 110,200 | 241 |
| 2015-03-31 | 241 | 241 | 236 | 238 | 83,400 | 238 |
| 2015-03-30 | 237 | 241 | 236 | 237 | 73,200 | 237 |
| 2015-03-27 | 244 | 246 | 232 | 235 | 416,500 | 235 |
| 2015-03-26 | 263 | 270 | 243 | 247 | 564,800 | 247 |
| 2015-03-25 | 246 | 258 | 245 | 255 | 204,800 | 255 |
| 2015-03-24 | 241 | 262 | 237 | 253 | 550,400 | 253 |
| 2015-03-23 | 240 | 241 | 235 | 238 | 277,000 | 238 |
| 2015-03-20 | 238 | 278 | 237 | 239 | 3,055,800 | 239 |
| 2015-03-19 | 232 | 233 | 227 | 231 | 157,500 | 231 |
| 2015-03-18 | 233 | 235 | 230 | 232 | 61,100 | 232 |
| 2015-03-17 | 235 | 236 | 233 | 234 | 114,800 | 234 |
| 2015-03-16 | 238 | 239 | 230 | 234 | 162,500 | 234 |
| 2015-03-13 | 238 | 242 | 237 | 238 | 163,100 | 238 |
| 2015-03-12 | 242 | 246 | 236 | 237 | 278,100 | 237 |
| 2015-03-11 | 242 | 252 | 241 | 246 | 145,500 | 246 |
| 2015-03-10 | 256 | 288 | 242 | 244 | 1,042,200 | 244 |
| 2015-03-09 | 245 | 251 | 245 | 251 | 200,600 | 251 |
| 2015-03-06 | 249 | 252 | 240 | 244 | 182,800 | 244 |
| 2015-03-05 | 243 | 251 | 242 | 247 | 174,900 | 247 |
| 2015-03-04 | 236 | 244 | 233 | 243 | 78,800 | 243 |
| 2015-03-03 | 241 | 247 | 235 | 237 | 121,000 | 237 |
| 2015-03-02 | 245 | 248 | 241 | 241 | 98,900 | 241 |
| 2015-02-27 | 253 | 253 | 245 | 246 | 127,800 | 246 |
| 2015-02-26 | 256 | 256 | 250 | 250 | 121,900 | 250 |
| 2015-02-25 | 256 | 257 | 252 | 254 | 177,100 | 254 |
| 2015-02-24 | 258 | 258 | 253 | 254 | 167,900 | 254 |
| 2015-02-23 | 257 | 260 | 250 | 253 | 171,900 | 253 |
| 2015-02-20 | 252 | 262 | 252 | 256 | 205,100 | 256 |
| 2015-02-19 | 241 | 264 | 241 | 255 | 304,600 | 255 |
| 2015-02-18 | 251 | 274 | 240 | 243 | 1,318,700 | 243 |
| 2015-02-17 | 244 | 244 | 231 | 237 | 214,400 | 237 |
| 2015-02-16 | 249 | 252 | 244 | 248 | 162,400 | 248 |
| 2015-02-13 | 250 | 253 | 244 | 248 | 179,000 | 248 |
| 2015-02-12 | 242 | 251 | 239 | 251 | 215,600 | 251 |
| 2015-02-10 | 238 | 243 | 237 | 242 | 118,900 | 242 |
| 2015-02-09 | 240 | 249 | 236 | 236 | 225,200 | 236 |
| 2015-02-06 | 245 | 245 | 235 | 239 | 130,500 | 239 |
| 2015-02-05 | 235 | 247 | 234 | 247 | 197,500 | 247 |
| 2015-02-04 | 231 | 240 | 230 | 236 | 151,800 | 236 |
| 2015-02-03 | 234 | 238 | 230 | 231 | 266,300 | 231 |
| 2015-02-02 | 241 | 247 | 236 | 237 | 233,400 | 237 |
| 2015-01-30 | 243 | 251 | 242 | 243 | 230,800 | 243 |
| 2015-01-29 | 253 | 253 | 243 | 243 | 467,100 | 243 |
| 2015-01-28 | 252 | 256 | 250 | 252 | 281,900 | 252 |
| 2015-01-27 | 261 | 261 | 250 | 254 | 486,200 | 254 |
| 2015-01-26 | 253 | 265 | 250 | 253 | 738,800 | 253 |
| 2015-01-23 | 271 | 297 | 255 | 259 | 2,331,000 | 259 |
| 2015-01-22 | 270 | 353 | 262 | 278 | 11,810,700 | 278 |
| 2015-01-21 | 265 | 279 | 251 | 273 | 1,385,600 | 273 |
| 2015-01-20 | 243 | 258 | 234 | 257 | 883,200 | 257 |
| 2015-01-19 | 252 | 254 | 241 | 245 | 560,700 | 245 |
| 2015-01-16 | 286 | 288 | 244 | 255 | 1,565,100 | 255 |
| 2015-01-15 | 280 | 299 | 261 | 281 | 3,727,900 | 281 |
| 2015-01-14 | 267 | 269 | 245 | 256 | 1,752,100 | 256 |
| 2015-01-13 | 320 | 338 | 263 | 275 | 9,543,800 | 275 |
| 2015-01-09 | 224 | 269 | 224 | 258 | 2,476,600 | 258 |
| 2015-01-08 | 218 | 225 | 214 | 219 | 167,200 | 219 |
| 2015-01-07 | 208 | 220 | 208 | 215 | 133,500 | 215 |
| 2015-01-06 | 214 | 216 | 209 | 211 | 262,500 | 211 |
| 2015-01-05 | 221 | 232 | 221 | 222 | 213,900 | 222 |
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