3137 (株)ファンデリー 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 | 884 | 898 | 875 | 898 | 16,200 | 898 |
| 2015-12-29 | 874 | 888 | 872 | 884 | 6,200 | 884 |
| 2015-12-28 | 870 | 888 | 870 | 875 | 7,800 | 875 |
| 2015-12-25 | 855 | 893 | 855 | 879 | 23,500 | 879 |
| 2015-12-24 | 861 | 886 | 860 | 860 | 26,100 | 860 |
| 2015-12-22 | 912 | 915 | 888 | 891 | 11,800 | 891 |
| 2015-12-21 | 865 | 910 | 857 | 910 | 45,800 | 910 |
| 2015-12-18 | 882 | 882 | 865 | 865 | 20,800 | 865 |
| 2015-12-17 | 888 | 899 | 881 | 886 | 10,200 | 886 |
| 2015-12-16 | 911 | 911 | 885 | 887 | 8,300 | 887 |
| 2015-12-15 | 895 | 911 | 881 | 881 | 20,600 | 881 |
| 2015-12-14 | 908 | 925 | 877 | 910 | 38,100 | 910 |
| 2015-12-11 | 930 | 946 | 920 | 935 | 10,300 | 935 |
| 2015-12-10 | 950 | 950 | 931 | 935 | 9,900 | 935 |
| 2015-12-09 | 952 | 970 | 951 | 952 | 11,800 | 952 |
| 2015-12-08 | 955 | 964 | 951 | 952 | 12,700 | 952 |
| 2015-12-07 | 971 | 980 | 937 | 941 | 31,100 | 941 |
| 2015-12-04 | 966 | 990 | 961 | 970 | 16,500 | 970 |
| 2015-12-03 | 1,018 | 1,018 | 951 | 986 | 37,300 | 986 |
| 2015-12-02 | 1,057 | 1,070 | 999 | 1,018 | 93,600 | 1,018 |
| 2015-12-01 | 1,029 | 1,100 | 1,029 | 1,087 | 108,000 | 1,087 |
| 2015-11-30 | 1,000 | 1,050 | 977 | 1,029 | 89,400 | 1,029 |
| 2015-11-27 | 936 | 1,020 | 931 | 970 | 94,200 | 970 |
| 2015-11-26 | 911 | 940 | 910 | 926 | 21,400 | 926 |
| 2015-11-25 | 902 | 913 | 900 | 902 | 21,200 | 902 |
| 2015-11-24 | 902 | 903 | 892 | 899 | 7,500 | 899 |
| 2015-11-20 | 881 | 902 | 880 | 890 | 10,500 | 890 |
| 2015-11-19 | 900 | 900 | 869 | 885 | 12,200 | 885 |
| 2015-11-18 | 897 | 899 | 885 | 885 | 7,800 | 885 |
| 2015-11-17 | 885 | 900 | 885 | 900 | 6,700 | 900 |
| 2015-11-16 | 865 | 900 | 865 | 885 | 8,400 | 885 |
| 2015-11-13 | 873 | 889 | 872 | 877 | 7,500 | 877 |
| 2015-11-12 | 885 | 896 | 884 | 886 | 18,400 | 886 |
| 2015-11-11 | 880 | 885 | 878 | 885 | 7,200 | 885 |
| 2015-11-10 | 880 | 884 | 862 | 880 | 17,500 | 880 |
| 2015-11-09 | 918 | 918 | 881 | 886 | 8,600 | 886 |
| 2015-11-06 | 911 | 914 | 901 | 901 | 8,700 | 901 |
| 2015-11-05 | 886 | 922 | 880 | 910 | 27,200 | 910 |
| 2015-11-04 | 890 | 907 | 885 | 886 | 10,000 | 886 |
| 2015-11-02 | 918 | 918 | 890 | 890 | 15,800 | 890 |
| 2015-10-30 | 900 | 918 | 890 | 904 | 9,100 | 904 |
| 2015-10-29 | 926 | 938 | 900 | 907 | 11,400 | 907 |
| 2015-10-28 | 939 | 959 | 922 | 926 | 20,800 | 926 |
| 2015-10-27 | 960 | 977 | 912 | 924 | 50,400 | 924 |
| 2015-10-26 | 985 | 1,025 | 934 | 935 | 128,800 | 935 |
| 2015-10-23 | 885 | 968 | 870 | 959 | 134,400 | 959 |
| 2015-10-22 | 834 | 862 | 834 | 857 | 13,100 | 857 |
| 2015-10-21 | 853 | 860 | 830 | 834 | 25,900 | 834 |
| 2015-10-20 | 862 | 874 | 850 | 853 | 12,300 | 853 |
| 2015-10-19 | 878 | 880 | 858 | 865 | 31,400 | 865 |
| 2015-10-16 | 920 | 929 | 880 | 887 | 30,100 | 887 |
| 2015-10-15 | 965 | 965 | 910 | 920 | 44,800 | 920 |
| 2015-10-14 | 967 | 972 | 926 | 965 | 44,600 | 965 |
| 2015-10-13 | 920 | 970 | 910 | 967 | 109,900 | 967 |
| 2015-10-09 | 870 | 987 | 860 | 900 | 254,800 | 900 |
| 2015-10-08 | 865 | 886 | 830 | 857 | 43,800 | 857 |
| 2015-10-07 | 885 | 885 | 850 | 866 | 29,500 | 866 |
| 2015-10-06 | 917 | 917 | 872 | 900 | 39,900 | 900 |
| 2015-10-05 | 910 | 918 | 840 | 918 | 94,600 | 918 |
| 2015-10-02 | 930 | 972 | 888 | 925 | 189,700 | 925 |
| 2015-10-01 | 934 | 954 | 849 | 915 | 383,900 | 915 |
| 2015-09-30 | 780 | 889 | 746 | 889 | 308,800 | 889 |
| 2015-09-29 | 745 | 789 | 704 | 739 | 290,500 | 739 |
| 2015-09-28 | 654 | 715 | 653 | 715 | 43,800 | 715 |
| 2015-09-25 | 614 | 624 | 610 | 615 | 4,800 | 615 |
| 2015-09-24 | 624 | 634 | 614 | 614 | 3,600 | 614 |
| 2015-09-18 | 647 | 649 | 628 | 639 | 14,500 | 639 |
| 2015-09-17 | 638 | 659 | 634 | 650 | 5,000 | 650 |
| 2015-09-16 | 670 | 670 | 638 | 648 | 2,300 | 648 |
| 2015-09-15 | 665 | 670 | 657 | 669 | 4,000 | 669 |
| 2015-09-14 | 670 | 670 | 640 | 656 | 6,000 | 656 |
| 2015-09-11 | 635 | 673 | 626 | 655 | 19,100 | 655 |
| 2015-09-10 | 631 | 633 | 621 | 633 | 5,400 | 633 |
| 2015-09-09 | 625 | 636 | 610 | 626 | 10,800 | 626 |
| 2015-09-08 | 628 | 638 | 612 | 623 | 5,400 | 623 |
| 2015-09-07 | 609 | 628 | 600 | 628 | 14,500 | 628 |
| 2015-09-04 | 649 | 649 | 620 | 623 | 15,200 | 623 |
| 2015-09-03 | 640 | 661 | 640 | 649 | 7,800 | 649 |
| 2015-09-02 | 636 | 655 | 631 | 631 | 12,700 | 631 |
| 2015-09-01 | 675 | 675 | 649 | 656 | 16,400 | 656 |
| 2015-08-31 | 700 | 700 | 658 | 685 | 10,700 | 685 |
| 2015-08-28 | 681 | 719 | 675 | 691 | 29,100 | 691 |
| 2015-08-27 | 654 | 699 | 649 | 690 | 43,700 | 690 |
| 2015-08-26 | 650 | 666 | 611 | 664 | 40,500 | 664 |
| 2015-08-25 | 611 | 665 | 573 | 590 | 66,800 | 590 |
| 2015-08-24 | 675 | 714 | 580 | 582 | 125,800 | 582 |
| 2015-08-21 | 765 | 765 | 723 | 723 | 50,500 | 723 |
| 2015-08-20 | 779 | 786 | 775 | 776 | 18,800 | 776 |
| 2015-08-19 | 807 | 811 | 779 | 796 | 27,200 | 796 |
| 2015-08-18 | 811 | 811 | 791 | 807 | 16,500 | 807 |
| 2015-08-17 | 808 | 830 | 795 | 826 | 18,900 | 826 |
| 2015-08-14 | 805 | 810 | 789 | 800 | 20,500 | 800 |
| 2015-08-13 | 826 | 834 | 792 | 812 | 46,000 | 812 |
| 2015-08-12 | 848 | 848 | 828 | 829 | 13,100 | 829 |
| 2015-08-11 | 830 | 870 | 830 | 850 | 26,700 | 850 |
| 2015-08-10 | 831 | 840 | 825 | 832 | 19,300 | 832 |
| 2015-08-07 | 848 | 874 | 840 | 842 | 50,500 | 842 |
| 2015-08-06 | 910 | 910 | 830 | 833 | 66,200 | 833 |
| 2015-08-05 | 896 | 902 | 888 | 889 | 33,600 | 889 |
| 2015-08-04 | 953 | 953 | 880 | 890 | 91,300 | 890 |
| 2015-08-03 | 999 | 999 | 962 | 965 | 54,900 | 965 |
| 2015-07-31 | 995 | 1,026 | 979 | 1,020 | 67,400 | 1,020 |
| 2015-07-30 | 1,002 | 1,009 | 990 | 998 | 32,200 | 998 |
| 2015-07-29 | 1,023 | 1,023 | 995 | 998 | 18,500 | 998 |
| 2015-07-28 | 999 | 1,020 | 985 | 1,019 | 19,300 | 1,019 |
| 2015-07-27 | 1,025 | 1,025 | 1,001 | 1,013 | 33,600 | 1,013 |
| 2015-07-24 | 1,053 | 1,053 | 1,017 | 1,030 | 27,000 | 1,030 |
| 2015-07-23 | 1,103 | 1,114 | 1,041 | 1,045 | 56,800 | 1,045 |
| 2015-07-22 | 1,110 | 1,148 | 1,097 | 1,100 | 56,100 | 1,100 |
| 2015-07-21 | 1,100 | 1,140 | 1,077 | 1,140 | 114,400 | 1,140 |
| 2015-07-17 | 1,002 | 1,111 | 995 | 1,070 | 125,600 | 1,070 |
| 2015-07-16 | 993 | 1,027 | 984 | 1,010 | 54,200 | 1,010 |
| 2015-07-15 | 1,020 | 1,020 | 959 | 990 | 61,500 | 990 |
| 2015-07-14 | 1,020 | 1,046 | 1,000 | 1,003 | 75,600 | 1,003 |
| 2015-07-13 | 1,036 | 1,036 | 971 | 993 | 70,200 | 993 |
| 2015-07-10 | 1,028 | 1,147 | 999 | 1,009 | 210,300 | 1,009 |
| 2015-07-09 | 960 | 1,000 | 890 | 1,000 | 125,300 | 1,000 |
| 2015-07-08 | 1,103 | 1,104 | 981 | 1,018 | 138,400 | 1,018 |
| 2015-07-07 | 1,125 | 1,130 | 1,080 | 1,115 | 101,400 | 1,115 |
| 2015-07-06 | 1,155 | 1,189 | 1,080 | 1,130 | 101,000 | 1,130 |
| 2015-07-03 | 1,179 | 1,210 | 1,144 | 1,201 | 99,900 | 1,201 |
| 2015-07-02 | 1,280 | 1,291 | 1,175 | 1,200 | 361,900 | 1,200 |
| 2015-07-01 | 1,140 | 1,375 | 1,135 | 1,297 | 1,244,000 | 1,297 |
| 2015-06-30 | 1,096 | 1,140 | 1,072 | 1,081 | 115,700 | 1,081 |
| 2015-06-29 | 1,068 | 1,160 | 1,061 | 1,072 | 180,600 | 1,072 |
| 2015-06-26 | 1,233 | 1,265 | 1,140 | 1,158 | 610,800 | 1,158 |
| 2015-06-25 | 1,546 | 1,676 | 1,223 | 1,254 | 3,055,800 | 1,254 |
分割・併合履歴 ： なし
