1. HOME >
  2. 株価時系列 >
  3. 3726 >
  4. 2011年

3726 (株)フォーシーズHD の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,2581,2781,2581,270268127
2011-12-291,2901,2951,2601,288297128.80
2011-12-281,2901,2991,2901,29980129.90
2011-12-271,2881,2901,2781,288268128.80
2011-12-261,3001,3091,2801,287481128.70
2011-12-221,2921,3001,2901,300120130
2011-12-211,3001,3091,2901,298227129.80
2011-12-201,2991,3001,2911,299115129.90
2011-12-191,2741,2991,2721,296175129.60
2011-12-161,2941,2941,2601,260353126
2011-12-151,2971,2991,2601,282298128.20
2011-12-141,3131,3131,2501,300639130
2011-12-131,3001,3151,2991,314256131.40
2011-12-121,3101,3201,3001,300167130
2011-12-091,3001,3121,3001,31090131
2011-12-081,3081,3151,3031,304152130.40
2011-12-071,3201,3231,3001,302300130.20
2011-12-061,3161,3261,3111,317220131.70
2011-12-051,3251,3261,3111,31573131.50
2011-12-021,3101,3501,3001,328163132.80
2011-12-011,3201,3501,2931,310122131
2011-11-301,2641,3901,2641,350845135
2011-11-291,2601,2801,2501,269473126.90
2011-11-281,2661,2891,2661,278181127.80
2011-11-251,2801,2901,2211,289290128.90
2011-11-241,2811,3091,2651,265276126.50
2011-11-221,2801,3091,2801,30956130.90
2011-11-211,2931,3071,2801,300101130
2011-11-181,3121,3151,2981,301151130.10
2011-11-171,3181,3271,3101,310121131
2011-11-161,3401,3401,3181,32173132.10
2011-11-151,3391,3421,3051,311118131.10
2011-11-141,3281,3401,3201,339252133.90
2011-11-111,3301,3381,3151,32897132.80
2011-11-101,3251,3301,3061,330116133
2011-11-091,3401,3471,3061,325250132.50
2011-11-081,3401,3491,3371,34162134.10
2011-11-071,3311,3541,3211,338177133.80
2011-11-041,3331,3501,3301,336271133.60
2011-11-021,3321,3381,3261,331184133.10
2011-11-011,3501,3611,3231,353279135.30
2011-10-311,3501,3581,3451,354188135.40
2011-10-281,3651,3651,3521,35273135.20
2011-10-271,3651,3701,3501,36557136.50
2011-10-261,3521,3671,3521,36574136.50
2011-10-251,3541,3771,3321,377297137.70
2011-10-241,3531,3571,3351,340196134
2011-10-211,3461,3651,3341,35574135.50
2011-10-201,3701,3701,3311,348413134.80
2011-10-191,3521,3821,3521,382240138.20
2011-10-181,3771,3771,3321,36974136.90
2011-10-171,3421,3801,3421,377174137.70
2011-10-141,3701,3701,3271,335251133.50
2011-10-131,3401,4391,3401,352540135.20
2011-10-121,3231,3511,3231,330273133
2011-10-111,3211,3281,3211,322100132.20
2011-10-071,3131,3291,3131,32066132
2011-10-061,3201,3351,3111,313323131.30
2011-10-051,3411,3411,3201,320273132
2011-10-041,3261,3451,3261,341107134.10
2011-10-031,3501,3501,3241,338362133.80
2011-09-301,3511,3801,3401,340450134
2011-09-291,3421,3751,3371,340388134
2011-09-281,3311,3841,3311,38282138.20
2011-09-271,3511,4001,3241,326209132.60
2011-09-261,3991,4041,3511,351358135.10
2011-09-221,4601,4851,4001,402406140.20
2011-09-211,4741,4871,4741,475235147.50
2011-09-201,4731,4881,4721,477103147.70
2011-09-161,4801,4801,4711,475211147.50
2011-09-151,4691,4831,4691,479188147.90
2011-09-141,4701,5001,4601,472185147.20
2011-09-131,5161,5351,4901,510203151
2011-09-121,5201,5451,5001,545831154.50
2011-09-091,5201,5201,5151,520118152
2011-09-081,5101,5501,5101,524377152.40
2011-09-071,5311,5311,5081,521106152.10
2011-09-061,5061,5291,5051,511431151.10
2011-09-051,5361,5401,5221,540137154
2011-09-021,5291,5461,5281,530229153
2011-09-011,5401,5511,5201,527441152.70
2011-08-311,5701,5751,5221,56725156.70
2011-08-301,5801,5801,5201,550198155
2011-08-291,5551,5751,5411,55157155.10
2011-08-261,5791,5791,5411,570136157
2011-08-251,5351,5951,5351,589199158.90
2011-08-241,5031,5751,5031,52591152.50
2011-08-231,5601,6001,5321,532300153.20
2011-08-221,5981,6001,5301,530892153
2011-08-191,5801,6501,5801,620503162
2011-08-181,6501,6501,6031,615195161.50
2011-08-171,6331,6501,6101,650354165
2011-08-161,6001,6301,6001,630500163
2011-08-151,5711,6201,5001,620667162
2011-08-121,5501,5501,5201,548216154.80
2011-08-111,4941,5181,4921,503201150.30
2011-08-101,4701,5381,4701,525391152.50
2011-08-091,5151,5151,3401,5101,016151
2011-08-081,6021,6101,5201,520310152
2011-08-051,5251,6401,5251,562910156.20
2011-08-041,6371,6801,6301,680364168
2011-08-031,6751,7311,6361,651662165.10
2011-08-021,6331,6741,6311,674168167.40
2011-08-011,6221,6751,6221,633235163.30
2011-07-291,6161,6591,6161,659146165.90
2011-07-281,7181,7181,6131,6131,025161.30
2011-07-271,6391,8491,6381,7303,191173
2011-07-261,6061,6401,6001,640244164
2011-07-251,6201,6251,5951,606475160.60
2011-07-221,6101,6201,5951,605454160.50
2011-07-211,6001,6291,6001,60474160.40
2011-07-201,5771,6131,5771,613465161.30
2011-07-191,6121,6121,5801,583582158.30
2011-07-151,6341,6351,6001,619462161.90
2011-07-141,6491,6491,6251,635802163.50
2011-07-131,6611,6611,5781,650781165
2011-07-121,6531,6691,6351,661399166.10
2011-07-111,6941,6941,6651,674329167.40
2011-07-081,6651,6941,6601,670173167
2011-07-071,6901,6901,6501,670686167
2011-07-061,7181,7181,6501,6981,605169.80
2011-07-051,6901,8001,6781,7172,110171.70
2011-07-041,7001,9501,6511,6885,113168.80
2011-07-011,7621,7901,6401,6401,547164
2011-06-301,6481,8301,5951,7223,764172.20
2011-06-291,6501,6501,5501,649692164.90
2011-06-281,5071,8001,5071,6032,969160.30
2011-06-271,5011,5201,5011,506275150.60
2011-06-241,5061,5081,5001,500439150
2011-06-231,5151,5191,5031,506172150.60
2011-06-221,5131,5161,5001,510330151
2011-06-211,5151,5171,5101,516118151.60
2011-06-201,5191,5241,5101,510310151
2011-06-171,5191,5191,5001,515237151.50
2011-06-161,5081,5241,5061,523273152.30
2011-06-151,5241,5241,5191,522119152.20
2011-06-141,5181,5341,5101,524219152.40
2011-06-131,5071,5171,5001,517163151.70
2011-06-101,5071,5171,5071,515104151.50
2011-06-091,5131,5131,5071,512176151.20
2011-06-081,5051,5201,4991,519390151.90
2011-06-071,5301,5301,5001,51242151.20
2011-06-061,5491,5491,5001,520220152
2011-06-031,5201,5601,5191,559310155.90
2011-06-021,5041,5501,5041,515115151.50
2011-06-011,5411,5411,5101,522341152.20
2011-05-311,5591,5591,5251,55056155
2011-05-301,5191,5711,5141,559197155.90
2011-05-271,5121,5481,5121,516177151.60
2011-05-261,5511,5511,5111,513106151.30
2011-05-251,5171,5301,5111,512181151.20
2011-05-241,5001,5241,5001,517301151.70
2011-05-231,5051,5201,5051,51641151.60
2011-05-201,5051,5261,5051,50652150.60
2011-05-191,5161,5501,5001,506603150.60
2011-05-181,5501,5501,5231,550320155
2011-05-171,5501,5711,5001,571213157.10
2011-05-161,5651,5791,4431,565595156.50
2011-05-131,5841,5971,5751,597128159.70
2011-05-121,5841,5921,5711,591116159.10
2011-05-111,6001,6051,5841,584862158.40
2011-05-101,5961,5971,5661,580487158
2011-05-091,5711,5961,5681,590207159
2011-05-061,5761,6091,5681,568395156.80
2011-05-021,5551,6141,5551,6041,006160.40
2011-04-281,5901,6001,5811,595319159.50
2011-04-271,6001,6101,5851,595314159.50
2011-04-261,6081,6081,5801,598275159.80
2011-04-251,6001,6141,5901,608188160.80
2011-04-221,6001,6071,5951,607132160.70
2011-04-211,6001,6301,5801,620140162
2011-04-201,6021,6301,5921,62093162
2011-04-191,6001,6201,5901,618529161.80
2011-04-181,6701,6771,6001,600857160
2011-04-151,6611,6891,6531,67044167
2011-04-141,6961,6961,6311,696382169.60
2011-04-131,6661,6881,6661,667303166.70
2011-04-121,6621,7201,6251,720453172
2011-04-111,6621,6621,6001,640397164
2011-04-081,6051,6751,6001,662634166.20
2011-04-071,6291,6401,6001,605211160.50
2011-04-061,6511,6611,6201,623261162.30
2011-04-051,6521,6761,6521,670432167
2011-04-041,7001,7001,6601,679372167.90
2011-04-011,6981,7001,6561,686320168.60
2011-03-311,6711,6981,6711,69841169.80
2011-03-301,6661,6991,6501,699426169.90
2011-03-291,7171,7171,6001,7051,179170.50
2011-03-281,7821,8001,7501,800754180
2011-03-251,8001,8501,7801,790297179
2011-03-241,8601,8701,7501,800926180
2011-03-231,8891,8901,8301,851409185.10
2011-03-221,9491,9491,7971,8251,147182.50
2011-03-181,4881,7501,4881,620658162
2011-03-171,4881,5201,3701,458328145.80
2011-03-161,3301,5501,3301,5502,292155
2011-03-151,6701,8001,3001,3004,339130
2011-03-141,5051,9701,5051,7002,031170
2011-03-112,0102,0302,0002,0041,328200.40
2011-03-102,0202,0232,0162,016316201.60
2011-03-092,0392,0392,0232,025440202.50
2011-03-082,0302,0402,0182,040413204
2011-03-072,0302,0442,0172,040239204
2011-03-042,0242,0342,0152,034405203.40
2011-03-032,0202,0252,0112,021134202.10
2011-03-022,0402,0442,0172,018917201.80
2011-03-012,0232,0462,0232,026582202.60
2011-02-282,0272,0492,0202,023338202.30
2011-02-252,0102,0302,0092,017439201.70
2011-02-242,0302,0452,0102,021724202.10
2011-02-232,0102,0352,0032,0101,242201
2011-02-222,0222,0332,0122,033310203.30
2011-02-212,0302,0502,0122,0271,434202.70
2011-02-182,1352,1502,0502,0592,003205.90
2011-02-172,0162,1492,0162,1102,380211
2011-02-161,9902,0451,9812,0002,288200
2011-02-151,9401,9901,9381,9803,102198
2011-02-141,8882,0571,8881,95812,545195.80
2011-02-102,3812,4202,3812,388162238.80
2011-02-092,3842,4152,3802,380674238
2011-02-082,4302,4482,3802,383338238.30
2011-02-072,3652,4482,3502,4301,179243
2011-02-042,3632,3702,3402,367300236.70
2011-02-032,3792,3992,3502,355482235.50
2011-02-022,3702,3802,3502,371365237.10
2011-02-012,3562,3702,3502,361265236.10
2011-01-312,3962,3962,3552,356487235.60
2011-01-282,3982,3982,3802,380144238
2011-01-272,4302,4342,3862,396184239.60
2011-01-262,3902,4302,3602,430336243
2011-01-252,3392,3992,3332,351550235.10
2011-01-242,3602,3602,3322,350226235
2011-01-212,4002,4002,3752,376401237.60
2011-01-202,3812,3992,3612,381260238.10
2011-01-192,3802,4002,3802,393323239.30
2011-01-182,4002,4052,3452,380625238
2011-01-172,4042,4302,4002,419544241.90
2011-01-142,4122,4472,3992,428662242.80
2011-01-132,3852,4452,3602,4411,359244.10
2011-01-122,3502,3802,3422,3791,547237.90
2011-01-112,3432,3552,3272,345729234.50
2011-01-072,3452,3832,3422,342583234.20
2011-01-062,3802,3832,3452,360315236
2011-01-052,3702,3702,3302,332426233.20
2011-01-042,3702,3802,3202,370316237

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