2330 (株)フォーサイドの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	66	67	65	67	85,200	67
2022-12-29	67	67	63	65	584,100	65
2022-12-28	67	68	65	67	240,700	67
2022-12-27	65	68	65	67	383,500	67
2022-12-26	66	67	65	65	305,400	65
2022-12-23	67	67	66	66	186,400	66
2022-12-22	68	68	67	67	84,700	67
2022-12-21	67	69	66	67	185,100	67
2022-12-20	70	70	66	67	547,600	67
2022-12-19	72	72	69	71	320,100	71
2022-12-16	73	73	71	73	144,200	73
2022-12-15	76	76	72	73	528,700	73
2022-12-14	74	76	74	76	164,100	76
2022-12-13	75	77	74	75	444,000	75
2022-12-12	73	78	72	76	895,600	76
2022-12-09	72	83	71	75	3,090,600	75
2022-12-08	72	72	69	70	413,100	70
2022-12-07	74	74	71	73	249,900	73
2022-12-06	70	79	70	74	1,945,700	74
2022-12-05	66	75	66	68	800,800	68
2022-12-02	67	67	66	66	35,200	66
2022-12-01	67	68	66	67	22,100	67
2022-11-30	67	68	66	68	93,300	68
2022-11-29	67	68	67	68	28,400	68
2022-11-28	67	68	66	68	44,600	68
2022-11-25	67	68	66	68	81,300	68
2022-11-24	66	67	66	66	84,200	66
2022-11-22	67	68	66	66	106,800	66
2022-11-21	67	67	66	66	83,700	66
2022-11-18	67	67	66	66	30,300	66
2022-11-17	67	67	66	66	62,800	66
2022-11-16	68	68	67	67	121,800	67
2022-11-15	68	69	68	68	25,500	68
2022-11-14	68	69	68	68	228,800	68
2022-11-11	69	72	69	71	178,000	71
2022-11-10	69	70	69	69	63,200	69
2022-11-09	69	70	68	70	95,800	70
2022-11-08	69	69	68	69	29,600	69
2022-11-07	69	70	69	69	17,900	69
2022-11-04	69	70	68	69	45,200	69
2022-11-02	69	70	69	69	43,000	69
2022-11-01	68	70	68	69	57,400	69
2022-10-31	69	69	68	68	18,700	68
2022-10-28	69	69	68	68	26,900	68
2022-10-27	68	69	68	69	10,500	69
2022-10-26	70	70	68	68	155,200	68
2022-10-25	68	70	68	70	75,700	70
2022-10-24	69	70	69	70	15,000	70
2022-10-21	68	70	68	68	26,500	68
2022-10-20	69	70	69	69	35,400	69
2022-10-19	69	70	69	69	8,800	69
2022-10-18	68	70	68	70	60,300	70
2022-10-17	68	69	67	68	38,400	68
2022-10-14	67	68	67	67	23,200	67
2022-10-13	69	69	67	67	77,800	67
2022-10-12	69	70	69	69	30,600	69
2022-10-11	69	70	68	69	73,100	69
2022-10-07	71	71	69	70	65,900	70
2022-10-06	69	70	69	70	60,900	70
2022-10-05	69	70	69	70	21,700	70
2022-10-04	69	70	68	69	94,900	69
2022-10-03	68	69	67	68	48,700	68
2022-09-30	70	70	67	68	168,100	68
2022-09-29	70	71	69	70	66,700	70
2022-09-28	72	72	68	70	172,500	70
2022-09-27	72	72	71	72	18,000	72
2022-09-26	72	73	71	71	99,800	71
2022-09-22	72	73	72	72	34,700	72
2022-09-21	73	73	72	73	49,100	73
2022-09-20	73	74	73	73	133,900	73
2022-09-16	74	75	74	74	27,200	74
2022-09-15	75	76	74	74	52,900	74
2022-09-14	75	75	74	75	33,300	75
2022-09-13	76	76	75	75	22,500	75
2022-09-12	75	76	75	75	13,000	75
2022-09-09	76	76	75	76	55,600	76
2022-09-08	75	76	74	76	32,200	76
2022-09-07	75	76	74	75	70,600	75
2022-09-06	75	76	75	76	14,400	76
2022-09-05	75	75	74	75	42,600	75
2022-09-02	75	76	74	74	63,200	74
2022-09-01	75	76	75	75	85,300	75
2022-08-31	75	76	75	75	36,800	75
2022-08-30	75	76	74	76	91,500	76
2022-08-29	75	75	74	75	144,600	75
2022-08-26	76	76	75	75	62,400	75
2022-08-25	75	76	75	75	19,500	75
2022-08-24	75	76	75	76	54,100	76
2022-08-23	76	76	75	75	167,400	75
2022-08-22	75	77	75	77	55,300	77
2022-08-19	77	77	75	76	21,400	76
2022-08-18	75	77	75	76	60,900	76
2022-08-17	75	77	75	75	90,000	75
2022-08-16	76	77	75	76	47,900	76
2022-08-15	75	77	75	76	79,100	76
2022-08-12	75	77	75	75	88,400	75
2022-08-10	76	77	75	75	71,800	75
2022-08-09	77	77	75	76	172,900	76
2022-08-08	78	78	77	77	91,800	77
2022-08-05	77	78	77	78	26,100	78
2022-08-04	78	79	77	78	151,100	78
2022-08-03	78	79	77	79	37,700	79
2022-08-02	78	79	78	78	35,600	78
2022-08-01	80	80	77	79	134,100	79
2022-07-29	81	81	79	79	118,800	79
2022-07-28	81	81	79	80	102,500	80
2022-07-27	80	81	79	80	58,600	80
2022-07-26	78	80	78	80	40,600	80
2022-07-25	79	79	78	78	70,100	78
2022-07-22	79	80	79	79	46,900	79
2022-07-21	79	80	78	80	62,700	80
2022-07-20	79	80	78	79	164,900	79
2022-07-19	80	81	78	79	126,800	79
2022-07-15	79	82	78	80	496,700	80
2022-07-14	78	80	77	78	226,000	78
2022-07-13	75	79	74	78	244,500	78
2022-07-12	76	76	74	74	99,100	74
2022-07-11	76	76	75	76	13,300	76
2022-07-08	75	76	74	75	44,700	75
2022-07-07	74	75	74	74	63,800	74
2022-07-06	76	76	74	74	55,100	74
2022-07-05	74	76	74	75	43,200	75
2022-07-04	76	76	74	74	80,200	74
2022-07-01	77	77	75	75	84,200	75
2022-06-30	77	78	76	76	51,700	76
2022-06-29	77	77	76	76	41,800	76
2022-06-28	78	78	76	76	63,500	76
2022-06-27	78	78	77	77	87,500	77
2022-06-24	76	78	76	78	86,200	78
2022-06-23	75	76	74	76	40,000	76
2022-06-22	75	75	74	74	46,400	74
2022-06-21	74	76	74	74	223,900	74
2022-06-20	77	77	73	74	287,500	74
2022-06-17	77	78	75	77	175,100	77
2022-06-16	78	79	77	77	98,200	77
2022-06-15	79	79	78	78	44,800	78
2022-06-14	78	79	78	79	44,900	79
2022-06-13	80	80	79	79	52,800	79
2022-06-10	79	81	79	80	96,600	80
2022-06-09	79	80	79	79	59,000	79
2022-06-08	79	80	78	79	101,100	79
2022-06-07	79	80	79	79	37,700	79
2022-06-06	79	80	79	80	90,800	80
2022-06-03	79	80	79	80	36,700	80
2022-06-02	79	80	78	79	40,800	79
2022-06-01	78	80	78	79	54,500	79
2022-05-31	79	80	79	79	90,400	79
2022-05-30	79	80	79	79	37,500	79
2022-05-27	79	80	79	80	23,200	80
2022-05-26	79	80	78	80	62,200	80
2022-05-25	79	80	78	78	54,600	78
2022-05-24	81	81	79	79	48,900	79
2022-05-23	80	81	79	81	65,100	81
2022-05-20	79	81	79	79	65,800	79
2022-05-19	79	81	79	81	67,900	81
2022-05-18	79	80	79	80	74,700	80
2022-05-17	80	81	79	79	88,300	79
2022-05-16	81	82	77	80	484,100	80
2022-05-13	82	84	81	84	68,500	84
2022-05-12	84	84	80	81	158,100	81
2022-05-11	83	86	82	85	148,000	85
2022-05-10	82	83	81	83	80,200	83
2022-05-09	82	83	82	82	24,700	82
2022-05-06	82	83	81	83	54,500	83
2022-05-02	82	83	81	82	72,100	82
2022-04-28	83	84	82	83	56,200	83
2022-04-27	83	84	82	83	29,800	83
2022-04-26	83	84	83	84	21,500	84
2022-04-25	83	84	82	83	65,900	83
2022-04-22	85	85	83	84	76,000	84
2022-04-21	86	87	84	84	98,300	84
2022-04-20	87	87	86	86	52,200	86
2022-04-19	86	87	86	87	44,000	87
2022-04-18	87	88	85	86	64,500	86
2022-04-15	84	87	84	86	105,000	86
2022-04-14	84	85	83	85	45,500	85
2022-04-13	83	85	83	85	40,800	85
2022-04-12	84	84	82	82	75,700	82
2022-04-11	83	84	83	84	61,800	84
2022-04-08	83	84	82	84	37,200	84
2022-04-07	83	84	82	82	70,700	82
2022-04-06	84	85	83	83	64,800	83
2022-04-05	85	86	84	84	78,500	84
2022-04-04	85	86	84	85	60,300	85
2022-04-01	84	85	84	84	57,700	84
2022-03-31	85	86	84	86	56,800	86
2022-03-30	84	86	84	86	75,000	86
2022-03-29	85	86	83	83	253,300	83
2022-03-28	85	86	84	85	101,100	85
2022-03-25	84	85	83	85	84,300	85
2022-03-24	83	84	82	83	53,800	83
2022-03-23	83	84	83	84	93,500	84
2022-03-22	83	83	81	82	82,900	82
2022-03-18	81	83	81	83	73,000	83
2022-03-17	81	83	81	81	140,500	81
2022-03-16	80	81	80	81	33,100	81
2022-03-15	80	80	79	80	18,500	80
2022-03-14	78	80	77	80	107,800	80
2022-03-11	78	78	76	77	79,900	77
2022-03-10	77	79	77	77	100,300	77
2022-03-09	76	77	75	76	81,800	76
2022-03-08	76	78	76	76	107,200	76
2022-03-07	80	80	76	77	307,700	77
2022-03-04	85	97	80	80	3,664,900	80
2022-03-03	83	83	81	82	64,200	82
2022-03-02	81	82	81	81	42,800	81
2022-03-01	81	84	81	82	109,200	82
2022-02-28	81	82	79	81	172,900	81
2022-02-25	77	81	76	81	243,100	81
2022-02-24	81	82	75	77	344,100	77
2022-02-22	82	84	82	82	157,600	82
2022-02-21	83	85	82	85	76,200	85
2022-02-18	86	86	83	84	362,100	84
2022-02-17	90	90	87	87	254,900	87
2022-02-16	90	91	89	90	57,200	90
2022-02-15	92	92	89	89	417,100	89
2022-02-14	92	97	92	97	318,400	97
2022-02-10	93	94	92	93	135,000	93
2022-02-09	92	94	92	92	89,700	92
2022-02-08	91	93	91	91	64,300	91
2022-02-07	92	93	89	93	210,300	93
2022-02-04	94	94	90	92	225,600	92
2022-02-03	95	96	94	94	34,700	94
2022-02-02	93	96	92	96	73,800	96
2022-02-01	91	94	91	93	87,500	93
2022-01-31	89	92	89	92	71,300	92
2022-01-28	89	91	87	89	221,900	89
2022-01-27	91	92	87	88	211,400	88
2022-01-26	90	92	89	90	105,200	90
2022-01-25	91	92	90	90	130,900	90
2022-01-24	95	95	90	92	451,600	92
2022-01-21	97	97	93	95	278,100	95
2022-01-20	98	99	96	99	126,100	99
2022-01-19	100	101	98	98	166,900	98
2022-01-18	100	102	100	101	50,800	101
2022-01-17	102	102	100	100	87,500	100
2022-01-14	101	102	100	102	150,000	102
2022-01-13	101	102	101	102	99,000	102
2022-01-12	101	102	101	101	47,800	101
2022-01-11	102	102	98	101	276,800	101
2022-01-07	101	103	101	103	164,200	103
2022-01-06	105	105	101	102	313,400	102
2022-01-05	106	107	104	104	188,900	104
2022-01-04	106	107	105	107	71,900	107

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 [2022年度]

2330 (株)フォーサイドの時系列データ [2022年度]