2330 (株)フォーサイドの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	103	106	103	106	79,600	106
2021-12-29	103	105	102	104	118,200	104
2021-12-28	102	103	101	103	323,600	103
2021-12-27	103	104	101	103	332,700	103
2021-12-24	104	105	103	103	182,200	103
2021-12-23	105	105	104	104	99,300	104
2021-12-22	104	106	104	105	101,400	105
2021-12-21	103	105	102	105	241,800	105
2021-12-20	105	106	103	104	175,500	104
2021-12-17	108	108	105	105	84,200	105
2021-12-16	106	108	106	108	104,200	108
2021-12-15	106	107	105	106	123,900	106
2021-12-14	105	108	104	106	252,300	106
2021-12-13	107	109	106	106	148,800	106
2021-12-10	111	112	104	108	508,600	108
2021-12-09	109	113	109	111	178,300	111
2021-12-08	110	110	108	110	100,700	110
2021-12-07	110	111	108	110	160,200	110
2021-12-06	105	109	105	109	285,800	109
2021-12-03	104	106	104	105	80,200	105
2021-12-02	108	109	102	104	595,800	104
2021-12-01	109	113	108	110	400,700	110
2021-11-30	113	117	108	108	597,700	108
2021-11-29	111	118	111	113	1,064,100	113
2021-11-26	112	115	109	113	662,300	113
2021-11-25	107	116	105	114	861,400	114
2021-11-24	107	109	106	106	107,300	106
2021-11-22	110	110	107	107	109,600	107
2021-11-19	110	110	108	108	45,500	108
2021-11-18	110	110	108	109	124,200	109
2021-11-17	113	113	109	110	195,200	110
2021-11-16	114	116	112	112	195,400	112
2021-11-15	113	117	110	116	612,900	116
2021-11-12	112	114	109	111	381,900	111
2021-11-11	111	112	109	112	170,100	112
2021-11-10	109	112	108	110	150,400	110
2021-11-09	108	112	106	108	243,000	108
2021-11-08	109	110	108	108	126,400	108
2021-11-05	109	109	107	107	55,800	107
2021-11-04	106	109	106	109	138,000	109
2021-11-02	106	106	105	106	37,300	106
2021-11-01	106	107	105	105	69,200	105
2021-10-29	105	106	105	106	58,500	106
2021-10-28	104	106	103	105	50,700	105
2021-10-27	105	105	104	104	46,100	104
2021-10-26	104	105	104	105	47,600	105
2021-10-25	104	104	103	103	77,200	103
2021-10-22	104	106	104	104	91,000	104
2021-10-21	105	107	104	104	172,200	104
2021-10-20	106	106	104	104	81,800	104
2021-10-19	105	106	105	105	29,000	105
2021-10-18	106	106	105	105	61,000	105
2021-10-15	104	106	104	105	103,200	105
2021-10-14	102	104	102	104	49,300	104
2021-10-13	104	104	102	102	79,100	102
2021-10-12	107	107	104	104	176,200	104
2021-10-11	105	106	105	105	92,900	105
2021-10-08	104	106	103	104	103,200	104
2021-10-07	101	104	101	102	107,800	102
2021-10-06	103	104	101	101	175,500	101
2021-10-05	103	103	100	102	425,200	102
2021-10-04	107	107	103	104	164,700	104
2021-10-01	106	107	103	106	216,400	106
2021-09-30	109	109	105	107	120,400	107
2021-09-29	105	108	105	107	127,000	107
2021-09-28	106	107	105	106	64,600	106
2021-09-27	110	110	106	107	108,600	107
2021-09-24	107	110	107	109	229,800	109
2021-09-22	108	109	105	105	273,900	105
2021-09-21	113	113	109	109	363,500	109
2021-09-17	108	113	108	113	259,100	113
2021-09-16	111	111	107	108	242,700	108
2021-09-15	113	113	110	111	195,300	111
2021-09-14	114	114	113	114	92,900	114
2021-09-13	112	115	112	114	88,700	114
2021-09-10	112	113	111	113	110,600	113
2021-09-09	114	115	112	112	152,600	112
2021-09-08	115	117	114	115	131,400	115
2021-09-07	113	117	113	116	173,600	116
2021-09-06	117	117	113	115	186,900	115
2021-09-03	118	118	115	116	176,400	116
2021-09-02	117	119	117	118	123,600	118
2021-09-01	118	119	116	118	155,800	118
2021-08-31	114	118	114	118	235,600	118
2021-08-30	116	116	114	115	155,200	115
2021-08-27	114	116	113	116	281,200	116
2021-08-26	115	116	113	116	260,400	116
2021-08-25	111	114	111	114	434,300	114
2021-08-24	110	113	109	112	354,400	112
2021-08-23	106	110	105	110	230,600	110
2021-08-20	111	112	107	107	245,800	107
2021-08-19	108	112	108	111	396,700	111
2021-08-18	106	110	104	108	271,000	108
2021-08-17	109	110	105	105	416,400	105
2021-08-16	114	118	109	110	1,167,600	110
2021-08-13	110	113	106	113	604,500	113
2021-08-12	103	113	103	110	973,900	110
2021-08-11	103	104	102	103	96,900	103
2021-08-10	101	104	100	104	137,100	104
2021-08-06	100	102	99	102	86,100	102
2021-08-05	99	101	98	100	129,900	100
2021-08-04	102	102	99	99	187,300	99
2021-08-03	103	104	102	102	77,700	102
2021-08-02	100	103	100	102	284,100	102
2021-07-30	106	106	103	103	50,100	103
2021-07-29	105	106	104	105	151,800	105
2021-07-28	106	107	103	104	258,100	104
2021-07-27	107	108	106	107	98,000	107
2021-07-26	106	108	105	108	103,900	108
2021-07-21	106	107	105	105	86,600	105
2021-07-20	106	107	105	105	264,500	105
2021-07-19	108	108	106	107	176,300	107
2021-07-16	108	109	107	109	189,800	109
2021-07-15	112	112	109	110	194,000	110
2021-07-14	112	112	109	111	153,800	111
2021-07-13	108	112	108	112	250,200	112
2021-07-12	109	110	108	108	115,300	108
2021-07-09	107	110	106	109	267,100	109
2021-07-08	109	110	107	107	342,600	107
2021-07-07	109	110	108	110	404,700	110
2021-07-06	113	113	110	110	278,800	110
2021-07-05	111	113	111	112	295,700	112
2021-07-02	110	112	110	111	367,300	111
2021-07-01	112	113	110	111	393,800	111
2021-06-30	113	115	111	114	907,300	114
2021-06-29	118	118	113	114	1,303,800	114
2021-06-28	121	137	116	118	11,539,900	118
2021-06-25	108	108	106	108	98,800	108
2021-06-24	108	109	106	107	219,700	107
2021-06-23	107	109	106	108	194,200	108
2021-06-22	108	109	106	107	122,300	107
2021-06-21	109	110	104	106	395,400	106
2021-06-18	114	114	110	110	337,600	110
2021-06-17	113	114	111	114	385,500	114
2021-06-16	111	113	110	111	412,700	111
2021-06-15	115	115	110	112	1,037,600	112
2021-06-14	107	124	107	115	6,811,900	115
2021-06-11	108	108	105	105	165,900	105
2021-06-10	104	110	104	109	638,500	109
2021-06-09	103	105	102	104	128,700	104
2021-06-08	102	104	102	102	147,100	102
2021-06-07	102	103	101	101	71,500	101
2021-06-04	103	104	102	102	49,600	102
2021-06-03	103	104	102	104	80,100	104
2021-06-02	103	105	103	104	96,700	104
2021-06-01	105	105	103	104	54,300	104
2021-05-31	104	104	102	103	51,600	103
2021-05-28	104	105	101	104	204,500	104
2021-05-27	104	104	103	103	73,200	103
2021-05-26	104	106	103	104	116,300	104
2021-05-25	107	107	104	104	152,700	104
2021-05-24	104	106	103	104	100,500	104
2021-05-21	104	106	103	105	73,100	105
2021-05-20	102	105	102	104	119,800	104
2021-05-19	103	105	102	103	133,300	103
2021-05-18	102	106	101	105	152,200	105
2021-05-17	106	106	102	103	226,000	103
2021-05-14	105	106	104	105	159,100	105
2021-05-13	106	106	103	105	179,300	105
2021-05-12	111	112	106	107	371,500	107
2021-05-11	116	116	110	112	151,400	112
2021-05-10	113	116	112	116	76,000	116
2021-05-07	112	114	112	113	107,000	113
2021-05-06	111	114	111	113	81,100	113
2021-04-30	113	114	111	112	178,600	112
2021-04-28	116	117	112	113	201,400	113
2021-04-27	112	115	111	115	202,500	115
2021-04-26	111	113	109	111	134,200	111
2021-04-23	115	115	110	111	178,400	111
2021-04-22	109	113	109	111	93,700	111
2021-04-21	113	113	109	109	286,700	109
2021-04-20	115	115	113	113	122,300	113
2021-04-19	115	116	114	116	75,500	116
2021-04-16	116	116	114	116	121,600	116
2021-04-15	115	116	114	116	140,000	116
2021-04-14	116	118	115	115	101,800	115
2021-04-13	114	117	114	115	96,000	115
2021-04-12	116	117	114	114	165,200	114
2021-04-09	117	118	116	116	149,100	116
2021-04-08	118	118	116	118	190,000	118
2021-04-07	118	121	117	118	211,400	118
2021-04-06	122	123	117	119	398,200	119
2021-04-05	122	124	120	122	197,200	122
2021-04-02	125	125	122	123	200,500	123
2021-04-01	123	125	122	124	174,200	124
2021-03-31	122	123	120	122	257,800	122
2021-03-30	120	122	119	121	131,500	121
2021-03-29	120	122	118	118	189,000	118
2021-03-26	121	122	118	120	245,200	120
2021-03-25	118	121	116	117	264,400	117
2021-03-24	121	123	116	117	643,500	117
2021-03-23	127	128	125	125	348,100	125
2021-03-22	124	128	122	126	369,700	126
2021-03-19	128	128	125	125	743,800	125
2021-03-18	129	131	127	130	1,099,600	130
2021-03-17	125	131	124	131	1,103,200	131
2021-03-16	123	126	122	124	806,500	124
2021-03-15	119	126	118	125	1,460,900	125
2021-03-12	119	120	116	118	515,400	118
2021-03-11	122	122	118	121	590,900	121
2021-03-10	122	127	119	121	1,629,900	121
2021-03-09	111	120	110	119	1,323,700	119
2021-03-08	115	121	112	112	1,709,100	112
2021-03-05	106	115	103	114	1,219,700	114
2021-03-04	110	111	106	106	424,100	106
2021-03-03	108	110	107	110	292,800	110
2021-03-02	109	111	106	108	710,800	108
2021-03-01	104	109	104	108	587,800	108
2021-02-26	104	106	102	103	753,900	103
2021-02-25	106	108	104	105	619,000	105
2021-02-24	110	110	104	107	1,332,500	107
2021-02-22	117	118	110	113	2,957,600	113
2021-02-19	110	114	105	109	3,025,000	109
2021-02-18	135	136	113	115	8,138,700	115
2021-02-17	117	142	112	132	20,422,000	132
2021-02-16	102	113	100	109	3,114,100	109
2021-02-15	99	103	98	103	1,237,000	103
2021-02-12	97	98	94	97	716,200	97
2021-02-10	98	98	95	97	675,500	97
2021-02-09	105	109	98	98	3,699,100	98
2021-02-08	97	101	97	98	568,300	98
2021-02-05	98	98	96	96	174,300	96
2021-02-04	98	99	95	97	385,000	97
2021-02-03	95	98	95	97	316,000	97
2021-02-02	94	96	94	95	296,100	95
2021-02-01	90	94	89	92	533,500	92
2021-01-29	97	97	90	91	1,166,400	91
2021-01-28	97	98	95	96	543,100	96
2021-01-27	100	101	98	98	360,000	98
2021-01-26	102	102	99	99	427,700	99
2021-01-25	102	103	99	102	418,100	102
2021-01-22	100	101	98	101	464,400	101
2021-01-21	99	102	96	99	1,037,400	99
2021-01-20	103	104	99	99	903,400	99
2021-01-19	103	105	102	102	610,600	102
2021-01-18	104	104	101	101	741,400	101
2021-01-15	109	111	104	104	2,020,000	104
2021-01-14	109	118	102	106	4,925,700	106
2021-01-13	116	128	109	112	5,793,000	112
2021-01-12	119	121	110	116	4,280,200	116
2021-01-08	140	154	124	127	15,669,900	127
2021-01-07	133	155	123	150	42,218,400	150
2021-01-06	79	108	79	108	10,259,400	108
2021-01-05	78	79	77	78	22,800	78
2021-01-04	78	79	77	78	43,200	78

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05月
日	月	火	水	木	金	土
« 04月30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 [2021年度]

2330 (株)フォーサイドの時系列データ [2021年度]