3726 (株)フォーシーズHD の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	29,400	30,550	26,200	29,800	17,637	2,980
2005-12-29	27,900	28,500	27,500	28,500	24,499	2,850
2005-12-28	22,500	25,500	22,220	25,500	16,925	2,550
2005-12-27	24,450	24,500	22,100	22,500	18,548	2,250
2005-12-26	27,200	29,000	24,800	25,050	28,171	2,505
2005-12-22	27,200	27,200	24,400	27,200	46,337	2,720
2005-12-21	23,900	24,200	23,300	24,200	13,160	2,420
2005-12-20	21,200	21,200	20,130	21,200	16,286	2,120
2005-12-19	18,000	19,200	17,400	19,200	19,922	1,920
2005-12-16	17,590	19,190	16,520	17,200	35,947	1,720
2005-12-15	15,500	17,190	15,500	17,190	14,823	1,719
2005-12-14	14,820	15,190	14,810	15,190	1,716	1,519
2005-12-13	15,420	15,430	15,020	15,260	3,468	1,526
2005-12-12	15,100	15,500	14,600	15,490	5,276	1,549
2005-12-09	14,210	15,300	14,210	14,650	9,263	1,465
2005-12-08	13,520	14,200	13,380	14,200	3,028	1,420
2005-12-07	13,990	14,100	13,650	13,700	1,813	1,370
2005-12-06	13,700	14,310	13,570	13,810	3,959	1,381
2005-12-05	13,990	13,990	13,350	13,520	3,163	1,352
2005-12-02	14,400	14,400	13,500	13,900	3,282	1,390
2005-12-01	14,950	14,950	13,800	14,300	5,889	1,430
2005-11-30	14,000	15,080	13,510	14,550	15,855	1,455
2005-11-29	12,750	13,250	12,710	13,200	4,069	1,320
2005-11-28	12,500	12,790	12,470	12,750	2,959	1,275
2005-11-25	12,800	12,800	12,400	12,550	2,869	1,255
2005-11-24	12,430	12,550	12,410	12,530	1,510	1,253
2005-11-22	12,400	12,590	12,360	12,440	1,356	1,244
2005-11-21	12,690	12,740	12,400	12,480	2,567	1,248
2005-11-18	12,910	12,910	12,400	12,750	2,466	1,275
2005-11-17	13,090	13,090	12,910	12,910	937	1,291
2005-11-16	12,910	13,050	12,910	13,030	501	1,303
2005-11-15	13,090	13,090	12,860	12,900	1,358	1,290
2005-11-14	12,950	13,070	12,940	13,060	1,012	1,306
2005-11-11	13,000	13,150	12,950	13,000	1,316	1,300
2005-11-10	13,000	13,200	12,910	12,920	936	1,292
2005-11-09	13,100	13,100	12,990	13,000	919	1,300
2005-11-08	12,960	13,160	12,850	13,160	1,184	1,316
2005-11-07	12,850	13,250	12,810	13,000	1,353	1,300
2005-11-04	13,080	13,290	12,960	12,980	1,452	1,298
2005-11-02	13,670	13,780	13,180	13,190	1,842	1,319
2005-11-01	13,510	13,790	13,500	13,680	724	1,368
2005-10-31	13,050	13,830	13,040	13,500	3,123	1,350
2005-10-28	13,230	13,250	13,000	13,050	1,213	1,305
2005-10-27	13,380	13,380	13,000	13,030	978	1,303
2005-10-26	13,170	13,200	12,830	13,100	1,615	1,310
2005-10-25	12,420	12,980	12,400	12,970	2,506	1,297
2005-10-24	12,400	12,530	12,400	12,400	886	1,240
2005-10-21	12,370	12,590	12,370	12,400	1,080	1,240
2005-10-20	12,610	12,750	12,250	12,450	2,387	1,245
2005-10-19	13,100	13,100	12,600	12,610	1,558	1,261
2005-10-18	12,500	13,300	12,200	13,100	1,891	1,310
2005-10-17	13,210	13,390	12,120	12,700	3,179	1,270
2005-10-14	13,520	13,610	13,400	13,410	1,459	1,341
2005-10-13	13,560	13,700	13,470	13,550	1,105	1,355
2005-10-12	13,600	13,750	13,560	13,600	1,009	1,360
2005-10-11	13,750	13,900	13,600	13,600	881	1,360
2005-10-07	13,620	13,800	13,560	13,700	558	1,370
2005-10-06	14,050	14,050	13,610	13,800	713	1,380
2005-10-05	14,010	14,100	13,790	14,000	962	1,400
2005-10-04	13,770	14,110	13,680	13,900	1,469	1,390
2005-10-03	13,490	13,890	13,300	13,890	848	1,389
2005-09-30	13,400	13,400	13,010	13,400	3,232	1,340
2005-09-29	13,820	13,860	13,200	13,400	1,081	1,340
2005-09-28	13,490	13,900	13,200	13,730	1,336	1,373
2005-09-27	13,670	14,000	13,570	13,580	4,103	1,358
2005-09-26	14,240	14,280	14,010	14,070	2,331	1,407
2005-09-22	14,500	14,600	14,010	14,040	2,151	1,404
2005-09-21	14,970	15,200	14,500	14,500	2,688	1,450
2005-09-20	14,510	15,110	14,510	14,890	2,579	1,489
2005-09-16	14,300	14,820	14,200	14,460	5,177	1,446
2005-09-15	14,060	14,200	14,000	14,150	2,955	1,415
2005-09-14	14,040	14,050	13,950	14,020	2,521	1,402
2005-09-13	14,100	14,140	13,950	14,020	1,225	1,402
2005-09-12	14,090	14,150	13,950	14,080	527	1,408
2005-09-09	13,980	14,190	13,900	14,190	695	1,419
2005-09-08	14,090	14,180	13,900	14,020	760	1,402
2005-09-07	14,230	14,230	14,070	14,080	932	1,408
2005-09-06	14,250	14,290	14,110	14,150	709	1,415
2005-09-05	14,250	14,250	14,000	14,250	1,012	1,425
2005-09-02	14,180	14,190	14,000	14,100	814	1,410
2005-09-01	14,070	14,380	14,030	14,060	1,717	1,406
2005-08-31	14,550	14,600	14,010	14,270	1,358	1,427
2005-08-30	14,900	14,900	14,520	14,690	1,204	1,469
2005-08-29	15,110	15,310	14,930	14,930	1,530	1,493
2005-08-26	15,400	15,400	14,810	15,100	2,252	1,510
2005-08-25	14,400	15,430	14,400	15,430	3,524	1,543
2005-08-24	14,670	15,000	14,220	14,470	2,538	1,447
2005-08-23	14,010	14,360	13,910	14,360	1,990	1,436
2005-08-22	13,980	14,200	13,830	14,020	1,432	1,402
2005-08-19	13,790	14,200	13,740	13,980	1,771	1,398
2005-08-18	13,650	13,990	13,570	13,720	1,837	1,372
2005-08-17	13,790	13,790	13,540	13,610	2,185	1,361
2005-08-16	14,080	14,080	13,600	13,820	1,770	1,382
2005-08-15	13,800	14,100	13,500	14,090	3,267	1,409
2005-08-12	14,790	14,790	14,290	14,400	777	1,440
2005-08-11	14,500	14,900	14,160	14,590	1,446	1,459
2005-08-10	14,920	15,000	14,200	14,600	1,230	1,460
2005-08-09	14,400	15,490	14,030	14,320	2,289	1,432
2005-08-08	13,600	13,900	13,500	13,650	932	1,365
2005-08-05	14,100	14,500	13,920	14,000	2,435	1,400
2005-08-04	14,830	15,610	13,830	14,700	6,265	1,470
2005-08-03	17,100	17,950	15,000	15,840	24,074	1,584
2005-08-02	14,900	16,100	14,520	16,100	9,837	1,610
2005-08-01	13,500	14,500	13,500	14,100	2,342	1,410
2005-07-29	13,470	13,640	13,320	13,500	652	1,350
2005-07-28	13,900	13,900	13,400	13,400	1,130	1,340
2005-07-27	13,590	13,740	13,300	13,720	1,251	1,372
2005-07-26	13,400	13,880	13,200	13,510	1,149	1,351
2005-07-25	13,970	13,970	13,330	13,330	1,560	1,333
2005-07-22	13,730	13,960	13,700	13,800	465	1,380
2005-07-21	13,580	14,000	13,510	13,710	1,735	1,371
2005-07-20	13,710	13,800	13,530	13,600	1,159	1,360
2005-07-19	14,020	14,050	13,510	13,520	1,771	1,352
2005-07-15	14,200	14,400	14,080	14,090	1,118	1,409
2005-07-14	14,250	14,300	14,100	14,200	778	1,420
2005-07-13	14,210	14,210	14,010	14,110	1,054	1,411
2005-07-12	14,200	14,210	14,110	14,160	614	1,416
2005-07-11	14,300	14,470	14,150	14,210	944	1,421
2005-07-08	14,290	14,420	14,200	14,400	800	1,440
2005-07-07	14,310	14,330	14,170	14,290	730	1,429
2005-07-06	14,270	14,380	14,130	14,260	497	1,426
2005-07-05	14,450	14,550	14,300	14,350	858	1,435
2005-07-04	14,410	14,550	14,300	14,400	998	1,440
2005-07-01	14,270	14,370	14,190	14,370	1,343	1,437
2005-06-30	14,530	14,600	14,250	14,260	1,490	1,426
2005-06-29	14,720	14,800	14,320	14,700	1,558	1,470
2005-06-28	14,410	14,700	14,260	14,600	984	1,460
2005-06-27	14,290	14,710	14,290	14,490	791	1,449
2005-06-24	14,500	14,710	14,370	14,690	1,033	1,469
2005-06-23	14,830	14,900	14,670	14,670	672	1,467
2005-06-22	15,000	15,200	14,800	14,980	911	1,498
2005-06-21	14,800	15,080	14,700	14,990	826	1,499
2005-06-20	15,500	15,550	14,500	14,790	1,536	1,479
2005-06-17	15,500	15,980	15,300	15,500	2,408	1,550
2005-06-16	14,500	15,650	14,500	15,430	2,562	1,543
2005-06-15	14,100	14,800	14,100	14,730	758	1,473
2005-06-14	14,300	14,380	14,000	14,150	903	1,415
2005-06-13	14,510	14,520	13,910	14,300	774	1,430
2005-06-10	14,840	14,840	14,500	14,500	1,293	1,450
2005-06-09	15,080	15,100	14,770	14,780	1,175	1,478
2005-06-08	15,250	15,250	14,720	14,890	1,345	1,489
2005-06-07	15,050	15,150	15,000	15,050	1,158	1,505
2005-06-06	15,000	15,200	14,930	15,000	598	1,500
2005-06-03	14,860	15,050	14,800	14,840	908	1,484
2005-06-02	15,240	15,240	14,950	15,000	733	1,500
2005-06-01	15,000	15,190	14,760	15,150	998	1,515
2005-05-31	15,010	15,240	14,750	15,000	2,085	1,500
2005-05-30	15,430	15,600	14,900	15,330	1,768	1,533
2005-05-27	15,920	16,460	15,710	15,910	1,199	1,591
2005-05-26	16,150	16,300	16,000	16,120	973	1,612
2005-05-25	17,350	17,350	16,530	16,550	1,226	1,655
2005-05-24	17,200	17,400	16,620	16,900	1,314	1,690
2005-05-23	16,000	17,350	16,000	17,200	2,161	1,720
2005-05-20	16,640	16,960	16,350	16,890	609	1,689
2005-05-19	16,640	17,090	16,100	16,840	909	1,684
2005-05-18	15,940	16,900	15,740	16,840	857	1,684
2005-05-17	17,400	17,400	15,500	16,050	1,924	1,605
2005-05-16	17,300	17,400	17,000	17,050	1,286	1,705
2005-05-13	17,280	17,510	16,980	17,000	1,833	1,700
2005-05-12	18,000	18,120	17,220	17,680	1,761	1,768
2005-05-11	18,000	18,340	17,520	17,860	2,668	1,786
2005-05-10	17,180	17,880	17,180	17,800	1,962	1,780
2005-05-09	17,100	17,150	16,950	17,120	1,020	1,712
2005-05-06	17,050	17,240	16,980	17,000	777	1,700
2005-05-02	16,500	17,300	16,460	17,300	733	1,730
2005-04-28	16,500	16,800	16,300	16,550	754	1,655
2005-04-27	16,970	17,150	16,600	16,720	905	1,672
2005-04-26	17,190	17,200	16,950	17,000	1,868	1,700
2005-04-25	17,200	17,310	17,010	17,200	1,805	1,720
2005-04-22	17,400	17,400	17,050	17,200	935	1,720
2005-04-21	16,910	17,250	16,890	17,000	1,382	1,700
2005-04-20	17,050	17,490	16,800	16,800	1,906	1,680
2005-04-19	17,200	17,500	17,050	17,350	1,572	1,735
2005-04-18	17,150	17,700	17,150	17,400	926	1,740
2005-04-15	17,490	18,110	17,200	18,000	849	1,800
2005-04-14	17,940	18,100	17,000	17,890	1,792	1,789
2005-04-13	18,810	18,900	17,900	18,060	1,545	1,806
2005-04-12	17,750	18,700	17,750	18,700	3,211	1,870
2005-04-11	17,700	18,000	17,510	17,920	928	1,792
2005-04-08	17,450	17,700	16,950	17,680	2,450	1,768
2005-04-07	17,700	17,950	16,900	17,250	3,018	1,725
2005-04-06	18,400	18,400	17,300	17,300	3,064	1,730
2005-04-05	18,880	18,880	17,900	18,500	1,725	1,850
2005-04-04	19,300	19,600	18,500	18,700	5,196	1,870
2005-04-01	18,000	19,040	17,100	18,700	4,426	1,870
2005-03-31	19,880	19,990	17,900	18,250	8,945	1,825
2005-03-30	18,600	19,700	18,500	19,700	16,087	1,970
2005-03-29	16,940	18,800	16,800	18,200	4,870	1,820
2005-03-28	16,500	16,900	16,300	16,900	1,657	1,690
2005-03-25	16,350	16,350	15,830	16,000	1,609	1,600
2005-03-24	16,220	16,400	16,210	16,390	1,037	1,639
2005-03-23	16,240	16,440	16,200	16,300	724	1,630
2005-03-22	16,300	16,500	16,060	16,230	993	1,623
2005-03-18	15,840	16,300	15,700	16,200	1,005	1,620
2005-03-17	15,750	15,880	15,520	15,800	919	1,580
2005-03-16	16,480	16,480	15,500	15,780	1,287	1,578
2005-03-15	16,050	16,310	15,800	15,950	651	1,595
2005-03-14	15,980	16,350	15,780	16,090	1,080	1,609
2005-03-11	16,460	16,690	16,110	16,380	799	1,638
2005-03-10	16,720	16,900	16,400	16,720	556	1,672
2005-03-09	16,600	16,990	16,450	16,900	623	1,690
2005-03-08	16,600	16,800	16,400	16,650	885	1,665
2005-03-07	16,100	16,550	16,100	16,490	798	1,649
2005-03-04	16,600	16,600	16,110	16,200	1,022	1,620
2005-03-03	16,110	16,600	16,000	16,600	1,983	1,660
2005-03-02	17,000	17,000	16,100	16,650	1,025	1,665
2005-03-01	17,000	17,240	16,400	16,990	1,731	1,699
2005-02-28	18,200	18,200	16,600	17,130	2,217	1,713
2005-02-25	17,150	18,150	17,000	17,800	2,579	1,780
2005-02-24	17,020	17,300	16,960	17,150	768	1,715
2005-02-23	16,700	17,200	16,700	17,200	1,016	1,720
2005-02-22	17,330	17,590	16,800	17,300	2,730	1,730
2005-02-21	15,420	17,020	15,000	16,520	2,295	1,652
2005-02-18	16,100	16,190	15,030	15,200	2,683	1,520
2005-02-17	17,450	17,600	16,000	16,300	2,498	1,630
2005-02-16	18,200	18,200	17,320	17,480	3,250	1,748
2005-02-15	17,600	18,450	17,600	18,380	2,753	1,838
2005-02-14	17,800	18,000	17,200	17,900	2,188	1,790
2005-02-10	18,200	18,400	17,840	18,000	2,487	1,800
2005-02-09	18,700	18,850	18,200	18,600	2,247	1,860
2005-02-08	19,240	19,290	18,100	18,920	3,681	1,892
2005-02-07	19,100	19,400	18,700	19,040	7,510	1,904
2005-02-04	18,040	18,500	17,500	18,500	2,981	1,850
2005-02-03	18,400	18,400	17,700	17,900	2,591	1,790
2005-02-02	18,000	19,000	17,300	18,000	6,183	1,800
2005-02-01	19,450	19,990	17,500	18,000	16,332	1,800
2005-01-31	17,850	18,850	17,800	18,850	14,758	1,885
2005-01-28	16,000	17,400	15,850	16,850	8,822	1,685
2005-01-27	16,520	17,000	15,600	15,800	5,887	1,580
2005-01-26	14,490	16,410	14,420	16,410	5,144	1,641
2005-01-25	14,700	14,700	14,350	14,410	1,916	1,441
2005-01-24	14,860	14,870	14,410	14,550	2,293	1,455
2005-01-21	14,500	14,930	14,500	14,890	2,936	1,489
2005-01-20	15,270	15,300	14,720	14,860	2,513	1,486
2005-01-19	15,100	15,390	14,610	15,190	1,669	1,519
2005-01-18	15,150	15,500	14,850	15,380	2,145	1,538
2005-01-17	16,200	16,200	15,200	15,300	1,653	1,530
2005-01-14	15,800	16,300	15,570	16,000	1,467	1,600
2005-01-13	16,300	17,140	15,500	16,100	3,954	1,610
2005-01-12	15,300	16,350	14,510	16,100	3,375	1,610
2005-01-11	16,600	16,940	15,500	15,500	4,047	1,550
2005-01-07	17,490	17,790	17,000	17,150	4,800	1,715
2005-01-06	15,610	16,790	15,300	16,790	3,767	1,679
2005-01-05	14,930	14,950	14,590	14,810	1,489	1,481
2005-01-04	14,410	14,940	14,400	14,530	1,970	1,453

分割・併合履歴： [2013-03-27]1株→10株 [2004-01-27]1株→10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