3726 (株)フォーシーズHD の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,443	2,443	2,301	2,387	565	238.70
2010-12-29	2,402	2,440	2,400	2,429	266	242.90
2010-12-28	2,390	2,450	2,380	2,425	854	242.50
2010-12-27	2,474	2,495	2,400	2,459	739	245.90
2010-12-24	2,461	2,530	2,428	2,475	1,197	247.50
2010-12-22	2,395	2,498	2,350	2,480	579	248
2010-12-21	2,346	2,399	2,336	2,395	780	239.50
2010-12-20	2,318	2,360	2,312	2,348	373	234.80
2010-12-17	2,345	2,345	2,304	2,344	616	234.40
2010-12-16	2,323	2,350	2,298	2,345	731	234.50
2010-12-15	2,350	2,353	2,303	2,324	537	232.40
2010-12-14	2,350	2,360	2,304	2,355	401	235.50
2010-12-13	2,300	2,375	2,300	2,328	551	232.80
2010-12-10	2,376	2,376	2,301	2,375	418	237.50
2010-12-09	2,266	2,395	2,190	2,379	1,361	237.90
2010-12-08	2,177	2,268	2,150	2,265	1,260	226.50
2010-12-07	2,170	2,176	2,150	2,160	257	216
2010-12-06	2,149	2,179	2,120	2,170	386	217
2010-12-03	2,130	2,190	2,130	2,165	513	216.50
2010-12-02	2,110	2,127	2,091	2,120	354	212
2010-12-01	2,218	2,218	2,031	2,119	1,747	211.90
2010-11-30	2,167	2,235	2,167	2,218	371	221.80
2010-11-29	2,395	2,395	2,210	2,255	1,645	225.50
2010-11-26	2,060	2,145	2,060	2,145	639	214.50
2010-11-25	2,022	2,048	2,020	2,048	601	204.80
2010-11-24	2,040	2,040	2,023	2,026	242	202.60
2010-11-22	2,022	2,040	2,020	2,038	398	203.80
2010-11-19	2,016	2,035	2,016	2,031	325	203.10
2010-11-18	2,058	2,058	2,017	2,020	635	202
2010-11-17	2,033	2,056	2,015	2,056	415	205.60
2010-11-16	2,118	2,150	2,050	2,117	436	211.70
2010-11-15	2,030	2,099	2,013	2,085	371	208.50
2010-11-12	2,000	2,040	2,000	2,030	487	203
2010-11-11	2,001	2,015	2,001	2,014	194	201.40
2010-11-10	2,002	2,019	2,002	2,011	438	201.10
2010-11-09	2,000	2,025	1,992	2,004	444	200.40
2010-11-08	2,022	2,035	1,985	2,010	213	201
2010-11-05	2,000	2,100	2,000	2,022	672	202.20
2010-11-04	2,004	2,020	2,004	2,013	148	201.30
2010-11-02	2,038	2,040	2,008	2,024	399	202.40
2010-11-01	2,031	2,070	2,030	2,038	253	203.80
2010-10-29	2,050	2,075	2,034	2,038	297	203.80
2010-10-28	2,085	2,097	2,050	2,050	198	205
2010-10-27	2,080	2,110	2,065	2,085	336	208.50
2010-10-26	2,100	2,130	2,100	2,100	57	210
2010-10-25	2,027	2,120	2,027	2,100	265	210
2010-10-22	2,018	2,095	2,018	2,077	355	207.70
2010-10-21	2,055	2,070	2,050	2,068	74	206.80
2010-10-20	2,003	2,100	2,003	2,054	233	205.40
2010-10-19	2,100	2,123	2,050	2,050	233	205
2010-10-18	2,101	2,110	2,010	2,100	382	210
2010-10-15	2,085	2,102	2,050	2,090	271	209
2010-10-14	2,115	2,200	2,051	2,140	806	214
2010-10-13	2,200	2,218	2,175	2,181	88	218.10
2010-10-12	2,227	2,227	2,130	2,200	186	220
2010-10-08	2,199	2,239	2,160	2,228	215	222.80
2010-10-07	2,178	2,250	2,120	2,180	746	218
2010-10-06	2,161	2,200	2,090	2,191	564	219.10
2010-10-05	2,061	2,180	2,060	2,150	1,759	215
2010-10-04	2,254	2,276	2,240	2,261	2,146	226.10
2010-10-01	2,276	2,323	2,256	2,256	587	225.60
2010-09-30	2,293	2,320	2,293	2,296	175	229.60
2010-09-29	2,330	2,345	2,280	2,315	131	231.50
2010-09-28	2,370	2,370	2,330	2,331	98	233.10
2010-09-27	2,377	2,378	2,330	2,330	274	233
2010-09-24	2,380	2,380	2,331	2,331	69	233.10
2010-09-22	2,345	2,389	2,330	2,382	481	238.20
2010-09-21	2,350	2,400	2,326	2,395	410	239.50
2010-09-17	2,330	2,335	2,314	2,325	189	232.50
2010-09-16	2,330	2,330	2,313	2,330	76	233
2010-09-15	2,321	2,349	2,300	2,330	171	233
2010-09-14	2,330	2,369	2,325	2,369	79	236.90
2010-09-13	2,360	2,360	2,320	2,350	167	235
2010-09-10	2,320	2,348	2,320	2,348	117	234.80
2010-09-09	2,334	2,350	2,250	2,317	312	231.70
2010-09-08	2,325	2,350	2,315	2,345	127	234.50
2010-09-07	2,350	2,365	2,314	2,357	188	235.70
2010-09-06	2,315	2,350	2,290	2,349	462	234.90
2010-09-03	2,301	2,318	2,300	2,315	118	231.50
2010-09-02	2,300	2,322	2,300	2,321	258	232.10
2010-09-01	2,300	2,322	2,265	2,300	178	230
2010-08-31	2,325	2,339	2,280	2,305	405	230.50
2010-08-30	2,290	2,363	2,290	2,305	153	230.50
2010-08-27	2,240	2,270	2,230	2,267	497	226.70
2010-08-26	2,234	2,284	2,233	2,250	677	225
2010-08-25	2,311	2,350	2,260	2,270	973	227
2010-08-24	2,372	2,398	2,302	2,398	316	239.80
2010-08-23	2,400	2,430	2,370	2,400	205	240
2010-08-20	2,482	2,482	2,300	2,400	1,815	240
2010-08-19	2,490	2,490	2,475	2,488	56	248.80
2010-08-18	2,516	2,517	2,450	2,476	480	247.60
2010-08-17	2,556	2,556	2,511	2,520	96	252
2010-08-16	2,600	2,600	2,540	2,556	352	255.60
2010-08-13	2,550	2,590	2,547	2,570	282	257
2010-08-12	2,571	2,600	2,570	2,600	379	260
2010-08-11	2,600	2,610	2,591	2,591	239	259.10
2010-08-10	2,628	2,628	2,600	2,600	316	260
2010-08-09	2,648	2,649	2,601	2,601	376	260.10
2010-08-06	2,590	2,630	2,589	2,625	587	262.50
2010-08-05	2,590	2,625	2,590	2,601	170	260.10
2010-08-04	2,580	2,619	2,580	2,619	590	261.90
2010-08-03	2,578	2,612	2,576	2,610	164	261
2010-08-02	2,570	2,602	2,564	2,602	205	260.20
2010-07-30	2,580	2,599	2,567	2,598	236	259.80
2010-07-29	2,558	2,601	2,558	2,596	310	259.60
2010-07-28	2,554	2,605	2,554	2,584	258	258.40
2010-07-27	2,570	2,570	2,550	2,570	757	257
2010-07-26	2,553	2,600	2,552	2,600	485	260
2010-07-23	2,556	2,605	2,556	2,582	259	258.20
2010-07-22	2,602	2,602	2,550	2,597	468	259.70
2010-07-21	2,615	2,615	2,601	2,612	135	261.20
2010-07-20	2,591	2,620	2,591	2,601	101	260.10
2010-07-16	2,628	2,630	2,581	2,601	391	260.10
2010-07-15	2,615	2,635	2,610	2,628	160	262.80
2010-07-14	2,600	2,635	2,599	2,610	315	261
2010-07-13	2,628	2,628	2,610	2,625	93	262.50
2010-07-12	2,616	2,632	2,610	2,620	129	262
2010-07-09	2,599	2,630	2,594	2,620	383	262
2010-07-08	2,592	2,627	2,592	2,613	386	261.30
2010-07-07	2,639	2,695	2,574	2,599	1,271	259.90
2010-07-06	2,699	2,699	2,622	2,687	230	268.70
2010-07-05	2,677	2,680	2,640	2,676	395	267.60
2010-07-02	2,630	2,659	2,615	2,657	167	265.70
2010-07-01	2,649	2,649	2,600	2,614	252	261.40
2010-06-30	2,628	2,628	2,580	2,613	522	261.30
2010-06-29	2,621	2,636	2,620	2,630	365	263
2010-06-28	2,648	2,689	2,618	2,621	399	262.10
2010-06-25	2,630	2,650	2,618	2,648	279	264.80
2010-06-24	2,749	2,749	2,602	2,690	612	269
2010-06-23	2,799	2,799	2,600	2,733	629	273.30
2010-06-22	2,820	2,830	2,560	2,815	1,218	281.50
2010-06-21	2,740	2,829	2,700	2,800	291	280
2010-06-18	2,770	2,800	2,750	2,750	243	275
2010-06-17	2,779	2,800	2,765	2,771	363	277.10
2010-06-16	2,735	2,800	2,727	2,800	494	280
2010-06-15	2,730	2,790	2,725	2,777	169	277.70
2010-06-14	2,728	2,735	2,722	2,730	118	273
2010-06-11	2,705	2,748	2,680	2,729	470	272.90
2010-06-10	2,660	2,695	2,630	2,645	163	264.50
2010-06-09	2,640	2,690	2,620	2,640	389	264
2010-06-08	2,617	2,655	2,602	2,630	549	263
2010-06-07	2,730	2,730	2,580	2,615	1,645	261.50
2010-06-04	2,805	2,805	2,740	2,790	1,102	279
2010-06-03	2,785	2,870	2,785	2,819	419	281.90
2010-06-02	2,799	2,840	2,798	2,830	305	283
2010-06-01	2,800	2,890	2,771	2,798	431	279.80
2010-05-31	2,722	2,898	2,700	2,764	1,484	276.40
2010-05-28	2,700	2,740	2,638	2,672	755	267.20
2010-05-27	2,596	2,680	2,596	2,630	547	263
2010-05-26	2,590	2,649	2,540	2,624	960	262.40
2010-05-25	2,700	2,700	2,591	2,593	1,381	259.30
2010-05-24	2,654	2,679	2,606	2,657	963	265.70
2010-05-21	2,680	2,680	2,592	2,604	2,791	260.40
2010-05-20	2,729	2,805	2,711	2,788	1,218	278.80
2010-05-19	2,900	2,900	2,725	2,829	1,929	282.90
2010-05-18	2,940	3,010	2,850	2,909	1,245	290.90
2010-05-17	3,020	3,180	2,900	2,900	2,817	290
2010-05-14	3,200	3,230	3,130	3,230	777	323
2010-05-13	3,200	3,270	3,060	3,245	628	324.50
2010-05-12	3,120	3,250	3,100	3,200	1,060	320
2010-05-11	3,290	3,300	3,100	3,190	1,231	319
2010-05-10	3,300	3,390	3,020	3,325	1,926	332.50
2010-05-07	3,260	3,440	3,010	3,415	3,966	341.50
2010-05-06	3,175	3,480	3,100	3,445	4,656	344.50
2010-04-30	3,240	3,295	3,135	3,180	1,686	318
2010-04-28	3,195	3,235	3,100	3,215	1,525	321.50
2010-04-27	3,195	3,280	3,170	3,250	2,713	325
2010-04-26	3,095	3,180	3,095	3,170	1,362	317
2010-04-23	3,085	3,095	3,055	3,070	663	307
2010-04-22	3,090	3,090	3,030	3,080	659	308
2010-04-21	3,055	3,095	3,010	3,085	516	308.50
2010-04-20	3,040	3,120	3,010	3,010	863	301
2010-04-19	3,160	3,160	3,000	3,070	1,458	307
2010-04-16	3,280	3,280	3,020	3,110	1,299	311
2010-04-15	2,979	3,275	2,979	3,110	5,453	311
2010-04-14	2,950	2,980	2,945	2,977	854	297.70
2010-04-13	2,923	2,949	2,900	2,949	745	294.90
2010-04-12	2,912	2,925	2,870	2,915	772	291.50
2010-04-09	2,916	2,916	2,885	2,911	305	291.10
2010-04-08	2,895	2,917	2,877	2,915	353	291.50
2010-04-07	2,853	2,900	2,853	2,896	617	289.60
2010-04-06	2,970	2,970	2,880	2,905	621	290.50
2010-04-05	2,853	2,950	2,850	2,930	1,026	293
2010-04-02	2,880	2,880	2,858	2,858	521	285.80
2010-04-01	2,852	2,889	2,852	2,885	357	288.50
2010-03-31	2,879	2,900	2,850	2,890	651	289
2010-03-30	2,890	2,900	2,835	2,875	1,843	287.50
2010-03-29	2,850	2,955	2,820	2,923	3,098	292.30
2010-03-26	3,065	3,065	3,000	3,040	1,651	304
2010-03-25	3,095	3,100	3,015	3,015	843	301.50
2010-03-24	3,100	3,120	3,055	3,085	1,954	308.50
2010-03-23	3,005	3,060	2,995	3,060	2,096	306
2010-03-19	2,970	2,995	2,959	2,995	893	299.50
2010-03-18	2,963	3,000	2,955	2,975	670	297.50
2010-03-17	2,960	2,972	2,951	2,961	595	296.10
2010-03-16	2,980	2,995	2,956	2,956	814	295.60
2010-03-15	3,020	3,035	2,970	2,998	1,416	299.80
2010-03-12	3,020	3,035	2,980	3,025	720	302.50
2010-03-11	3,030	3,030	2,980	3,025	571	302.50
2010-03-10	2,980	3,040	2,980	3,000	620	300
2010-03-09	3,045	3,050	2,972	3,000	966	300
2010-03-08	2,901	2,999	2,900	2,971	604	297.10
2010-03-05	2,881	2,950	2,880	2,890	720	289
2010-03-04	2,804	2,854	2,804	2,831	421	283.10
2010-03-03	2,920	2,955	2,795	2,850	2,278	285
2010-03-02	2,940	2,983	2,910	2,960	927	296
2010-03-01	3,010	3,020	2,984	2,985	431	298.50
2010-02-26	3,000	3,015	2,980	2,990	387	299
2010-02-25	3,000	3,045	2,950	2,980	754	298
2010-02-24	2,995	3,000	2,947	2,970	728	297
2010-02-23	3,025	3,025	2,960	3,010	429	301
2010-02-22	3,025	3,045	2,920	3,030	946	303
2010-02-19	2,825	2,871	2,800	2,871	362	287.10
2010-02-18	2,850	2,865	2,825	2,835	134	283.50
2010-02-17	2,870	2,870	2,810	2,838	487	283.80
2010-02-16	2,879	2,880	2,813	2,847	274	284.70
2010-02-15	2,850	2,900	2,830	2,830	211	283
2010-02-12	2,810	2,900	2,799	2,900	336	290
2010-02-10	2,800	2,950	2,800	2,824	305	282.40
2010-02-09	2,811	2,850	2,790	2,798	841	279.80
2010-02-08	2,959	2,959	2,851	2,950	456	295
2010-02-05	2,920	3,010	2,920	2,960	557	296
2010-02-04	2,952	3,010	2,950	2,957	236	295.70
2010-02-03	2,950	2,998	2,935	2,998	172	299.80
2010-02-02	2,948	2,955	2,905	2,949	482	294.90
2010-02-01	2,990	3,010	2,870	2,914	728	291.40
2010-01-29	3,000	3,010	2,980	2,990	312	299
2010-01-28	3,000	3,030	2,980	3,025	370	302.50
2010-01-27	3,050	3,080	2,880	2,980	1,056	298
2010-01-26	3,240	3,250	3,050	3,120	896	312
2010-01-25	3,050	3,250	3,005	3,245	2,367	324.50
2010-01-22	3,010	3,050	3,000	3,040	624	304
2010-01-21	3,000	3,030	2,970	3,010	577	301
2010-01-20	3,090	3,090	3,025	3,030	483	303
2010-01-19	3,070	3,090	3,005	3,090	593	309
2010-01-18	3,025	3,090	3,000	3,055	1,412	305.50
2010-01-15	3,040	3,050	2,990	3,005	646	300.50
2010-01-14	2,970	3,095	2,970	3,030	1,161	303
2010-01-13	2,875	2,970	2,875	2,970	1,098	297
2010-01-12	2,865	2,940	2,850	2,890	1,331	289
2010-01-08	2,785	2,860	2,775	2,860	1,368	286
2010-01-07	2,740	2,790	2,740	2,780	603	278
2010-01-06	2,740	2,748	2,710	2,740	503	274
2010-01-05	2,735	2,765	2,730	2,750	549	275
2010-01-04	2,750	2,755	2,710	2,749	675	274.90

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