3726 (株)フォーシーズHD の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,690	1,753	1,626	1,705	9,629	170.50
2012-12-27	1,778	1,790	1,610	1,610	18,144	161
2012-12-26	1,970	2,680	1,830	1,898	47,301	189.80
2012-12-25	2,250	2,320	2,105	2,320	13,893	232
2012-12-21	1,720	1,920	1,700	1,920	19,765	192
2012-12-20	1,300	1,520	1,260	1,520	6,537	152
2012-12-19	1,500	1,640	1,200	1,220	18,923	122
2012-12-18	1,110	1,350	1,104	1,350	7,088	135
2012-12-17	1,015	1,050	1,015	1,050	738	105
2012-12-14	1,015	1,020	1,013	1,020	245	102
2012-12-13	1,012	1,024	1,012	1,012	397	101.20
2012-12-12	1,018	1,026	1,010	1,020	589	102
2012-12-11	1,012	1,020	1,009	1,020	333	102
2012-12-10	1,008	1,014	1,007	1,014	283	101.40
2012-12-07	1,012	1,015	1,003	1,006	206	100.60
2012-12-06	1,009	1,013	1,005	1,013	352	101.30
2012-12-05	1,006	1,011	998	1,003	765	100.30
2012-12-04	1,004	1,005	1,003	1,005	202	100.50
2012-12-03	1,001	1,006	1,001	1,006	264	100.60
2012-11-30	1,002	1,006	998	1,002	577	100.20
2012-11-29	1,002	1,006	1,000	1,003	574	100.30
2012-11-28	1,000	1,005	1,000	1,004	398	100.40
2012-11-27	1,002	1,007	1,000	1,002	681	100.20
2012-11-26	1,000	1,014	1,000	1,003	543	100.30
2012-11-22	1,016	1,021	1,010	1,012	451	101.20
2012-11-21	1,020	1,030	1,014	1,015	732	101.50
2012-11-20	1,010	1,021	1,010	1,021	456	102.10
2012-11-19	1,008	1,017	1,001	1,006	264	100.60
2012-11-16	1,012	1,014	1,009	1,014	202	101.40
2012-11-15	1,014	1,018	1,011	1,012	329	101.20
2012-11-14	1,002	1,014	1,002	1,014	274	101.40
2012-11-13	1,017	1,018	1,000	1,000	608	100
2012-11-12	1,000	1,018	1,000	1,010	906	101
2012-11-09	1,082	1,085	1,020	1,045	951	104.50
2012-11-08	1,093	1,093	1,080	1,083	345	108.30
2012-11-07	1,085	1,090	1,080	1,085	336	108.50
2012-11-06	1,085	1,099	1,084	1,085	328	108.50
2012-11-05	1,093	1,093	1,083	1,088	103	108.80
2012-11-02	1,081	1,095	1,078	1,095	398	109.50
2012-11-01	1,077	1,085	1,060	1,085	260	108.50
2012-10-31	1,090	1,093	1,080	1,089	325	108.90
2012-10-30	1,080	1,098	1,080	1,097	252	109.70
2012-10-29	1,110	1,130	1,098	1,109	785	110.90
2012-10-26	1,100	1,230	1,099	1,109	565	110.90
2012-10-25	1,108	1,130	1,107	1,112	658	111.20
2012-10-24	1,098	1,108	1,098	1,108	86	110.80
2012-10-23	1,093	1,110	1,093	1,105	454	110.50
2012-10-22	1,098	1,110	1,098	1,102	241	110.20
2012-10-19	1,100	1,100	1,098	1,099	43	109.90
2012-10-18	1,102	1,105	1,088	1,100	200	110
2012-10-17	1,104	1,104	1,097	1,097	161	109.70
2012-10-16	1,101	1,104	1,090	1,104	225	110.40
2012-10-15	1,102	1,107	1,101	1,101	293	110.10
2012-10-12	1,114	1,119	1,100	1,100	171	110
2012-10-11	1,114	1,120	1,100	1,120	146	112
2012-10-10	1,114	1,115	1,114	1,115	121	111.50
2012-10-09	1,110	1,136	1,110	1,133	175	113.30
2012-10-05	1,101	1,130	1,100	1,111	192	111.10
2012-10-04	1,125	1,125	1,086	1,100	721	110
2012-10-03	1,121	1,135	1,121	1,135	387	113.50
2012-10-02	1,125	1,129	1,121	1,121	100	112.10
2012-10-01	1,130	1,130	1,121	1,125	178	112.50
2012-09-28	1,131	1,131	1,121	1,130	45	113
2012-09-27	1,130	1,136	1,118	1,131	294	113.10
2012-09-26	1,120	1,140	1,118	1,129	119	112.90
2012-09-25	1,129	1,131	1,125	1,131	23	113.10
2012-09-24	1,129	1,132	1,127	1,127	39	112.70
2012-09-21	1,125	1,131	1,121	1,129	127	112.90
2012-09-20	1,140	1,140	1,130	1,130	324	113
2012-09-19	1,125	1,140	1,125	1,139	173	113.90
2012-09-18	1,140	1,140	1,121	1,128	106	112.80
2012-09-14	1,129	1,137	1,125	1,130	285	113
2012-09-13	1,123	1,127	1,122	1,123	490	112.30
2012-09-12	1,129	1,129	1,120	1,122	176	112.20
2012-09-11	1,135	1,135	1,105	1,128	198	112.80
2012-09-10	1,133	1,135	1,130	1,132	167	113.20
2012-09-07	1,136	1,141	1,122	1,133	53	113.30
2012-09-06	1,135	1,135	1,120	1,121	248	112.10
2012-09-05	1,137	1,137	1,130	1,130	226	113
2012-09-04	1,154	1,154	1,135	1,140	117	114
2012-09-03	1,135	1,147	1,135	1,146	243	114.60
2012-08-31	1,150	1,150	1,130	1,135	232	113.50
2012-08-30	1,130	1,177	1,130	1,130	495	113
2012-08-29	1,166	1,166	1,133	1,160	308	116
2012-08-28	1,160	1,173	1,155	1,155	369	115.50
2012-08-27	1,165	1,165	1,147	1,155	1,004	115.50
2012-08-24	1,157	1,158	1,157	1,158	43	115.80
2012-08-23	1,156	1,160	1,156	1,158	67	115.80
2012-08-22	1,150	1,163	1,150	1,159	85	115.90
2012-08-21	1,158	1,179	1,157	1,159	254	115.90
2012-08-20	1,168	1,168	1,158	1,160	366	116
2012-08-17	1,172	1,188	1,160	1,161	154	116.10
2012-08-16	1,171	1,176	1,156	1,171	170	117.10
2012-08-15	1,153	1,175	1,153	1,172	207	117.20
2012-08-14	1,170	1,170	1,151	1,153	115	115.30
2012-08-13	1,155	1,159	1,149	1,159	329	115.90
2012-08-10	1,155	1,176	1,150	1,165	237	116.50
2012-08-09	1,167	1,167	1,141	1,149	78	114.90
2012-08-08	1,177	1,200	1,166	1,166	59	116.60
2012-08-07	1,168	1,199	1,168	1,170	312	117
2012-08-06	1,170	1,170	1,155	1,168	458	116.80
2012-08-03	1,165	1,180	1,150	1,179	489	117.90
2012-08-02	1,155	1,160	1,150	1,160	195	116
2012-08-01	1,177	1,179	1,154	1,154	135	115.40
2012-07-31	1,177	1,178	1,170	1,177	23	117.70
2012-07-30	1,170	1,178	1,170	1,170	95	117
2012-07-27	1,155	1,167	1,155	1,167	185	116.70
2012-07-26	1,167	1,170	1,150	1,150	313	115
2012-07-25	1,170	1,180	1,140	1,160	357	116
2012-07-24	1,170	1,189	1,170	1,170	202	117
2012-07-23	1,164	1,190	1,161	1,161	389	116.10
2012-07-20	1,182	1,196	1,180	1,180	34	118
2012-07-19	1,198	1,198	1,183	1,183	68	118.30
2012-07-18	1,169	1,195	1,169	1,195	415	119.50
2012-07-17	1,180	1,199	1,161	1,199	415	119.90
2012-07-13	1,200	1,200	1,183	1,186	105	118.60
2012-07-12	1,195	1,250	1,195	1,196	573	119.60
2012-07-11	1,204	1,220	1,196	1,199	420	119.90
2012-07-10	1,200	1,235	1,198	1,230	376	123
2012-07-09	1,200	1,210	1,199	1,210	283	121
2012-07-06	1,210	1,225	1,199	1,202	329	120.20
2012-07-05	1,219	1,219	1,200	1,208	445	120.80
2012-07-04	1,212	1,223	1,160	1,218	903	121.80
2012-07-03	1,220	1,230	1,212	1,212	417	121.20
2012-07-02	1,218	1,243	1,210	1,213	174	121.30
2012-06-29	1,182	1,218	1,182	1,218	286	121.80
2012-06-28	1,195	1,199	1,191	1,198	48	119.80
2012-06-27	1,196	1,208	1,187	1,187	273	118.70
2012-06-26	1,215	1,223	1,193	1,200	287	120
2012-06-25	1,210	1,225	1,190	1,203	680	120.30
2012-06-22	1,212	1,235	1,207	1,234	200	123.40
2012-06-21	1,190	1,258	1,190	1,212	395	121.20
2012-06-20	1,222	1,265	1,211	1,217	87	121.70
2012-06-19	1,248	1,250	1,185	1,248	203	124.80
2012-06-18	1,155	1,280	1,155	1,248	922	124.80
2012-06-15	1,152	1,172	1,152	1,156	168	115.60
2012-06-14	1,162	1,175	1,162	1,174	40	117.40
2012-06-13	1,156	1,175	1,155	1,175	90	117.50
2012-06-12	1,180	1,180	1,155	1,155	103	115.50
2012-06-11	1,166	1,188	1,155	1,160	134	116
2012-06-08	1,199	1,200	1,190	1,196	66	119.60
2012-06-07	1,190	1,198	1,190	1,198	46	119.80
2012-06-06	1,160	1,195	1,160	1,195	81	119.50
2012-06-05	1,163	1,187	1,120	1,160	89	116
2012-06-04	1,200	1,208	1,140	1,199	202	119.90
2012-06-01	1,210	1,210	1,203	1,204	17	120.40
2012-05-31	1,250	1,250	1,201	1,208	82	120.80
2012-05-30	1,242	1,250	1,201	1,201	181	120.10
2012-05-29	1,274	1,280	1,257	1,279	185	127.90
2012-05-28	1,260	1,280	1,260	1,280	111	128
2012-05-25	1,256	1,268	1,256	1,263	32	126.30
2012-05-24	1,250	1,266	1,250	1,266	98	126.60
2012-05-23	1,255	1,284	1,254	1,255	199	125.50
2012-05-22	1,282	1,285	1,262	1,285	26	128.50
2012-05-21	1,255	1,293	1,250	1,293	169	129.30
2012-05-18	1,272	1,285	1,222	1,282	296	128.20
2012-05-17	1,278	1,285	1,268	1,280	91	128
2012-05-16	1,290	1,292	1,166	1,281	535	128.10
2012-05-15	1,164	1,300	1,157	1,300	1,287	130
2012-05-14	1,300	1,300	1,282	1,284	419	128.40
2012-05-11	1,315	1,344	1,310	1,344	140	134.40
2012-05-10	1,350	1,350	1,348	1,348	13	134.80
2012-05-09	1,353	1,360	1,350	1,350	156	135
2012-05-08	1,380	1,384	1,353	1,353	24	135.30
2012-05-07	1,370	1,396	1,350	1,385	225	138.50
2012-05-02	1,400	1,400	1,389	1,389	25	138.90
2012-05-01	1,390	1,401	1,390	1,390	485	139
2012-04-27	1,398	1,430	1,390	1,390	580	139
2012-04-26	1,414	1,414	1,370	1,370	365	137
2012-04-25	1,392	1,414	1,370	1,414	207	141.40
2012-04-24	1,396	1,405	1,388	1,404	236	140.40
2012-04-23	1,400	1,412	1,390	1,404	155	140.40
2012-04-20	1,411	1,419	1,400	1,403	226	140.30
2012-04-19	1,403	1,429	1,400	1,427	300	142.70
2012-04-18	1,420	1,425	1,400	1,409	124	140.90
2012-04-17	1,430	1,437	1,400	1,418	233	141.80
2012-04-16	1,499	1,499	1,400	1,427	411	142.70
2012-04-13	1,425	1,455	1,390	1,450	279	145
2012-04-12	1,510	1,510	1,420	1,430	881	143
2012-04-11	1,406	1,458	1,406	1,457	876	145.70
2012-04-10	1,425	1,440	1,425	1,436	49	143.60
2012-04-09	1,430	1,441	1,422	1,433	101	143.30
2012-04-06	1,426	1,445	1,425	1,445	10	144.50
2012-04-05	1,420	1,444	1,419	1,426	219	142.60
2012-04-04	1,430	1,445	1,420	1,444	28	144.40
2012-04-03	1,420	1,430	1,412	1,430	146	143
2012-04-02	1,447	1,447	1,420	1,430	141	143
2012-03-30	1,423	1,448	1,410	1,447	376	144.70
2012-03-29	1,412	1,464	1,393	1,459	447	145.90
2012-03-28	1,380	1,471	1,330	1,471	704	147.10
2012-03-27	1,460	1,479	1,452	1,455	466	145.50
2012-03-26	1,470	1,496	1,462	1,463	477	146.30
2012-03-23	1,480	1,480	1,462	1,466	342	146.60
2012-03-22	1,495	1,496	1,475	1,475	751	147.50
2012-03-21	1,500	1,500	1,476	1,480	318	148
2012-03-19	1,500	1,501	1,471	1,500	122	150
2012-03-16	1,490	1,527	1,463	1,468	415	146.80
2012-03-15	1,480	1,540	1,450	1,490	609	149
2012-03-14	1,486	1,543	1,472	1,502	1,356	150.20
2012-03-13	1,460	1,490	1,458	1,464	313	146.40
2012-03-12	1,463	1,490	1,458	1,490	431	149
2012-03-09	1,455	1,498	1,451	1,457	434	145.70
2012-03-08	1,476	1,503	1,452	1,452	183	145.20
2012-03-07	1,469	1,500	1,437	1,499	506	149.90
2012-03-06	1,528	1,528	1,398	1,469	1,275	146.90
2012-03-05	1,470	1,530	1,470	1,500	597	150
2012-03-02	1,586	1,628	1,500	1,500	894	150
2012-03-01	1,630	1,648	1,565	1,633	511	163.30
2012-02-29	1,645	1,650	1,620	1,645	987	164.50
2012-02-28	1,570	1,620	1,560	1,620	724	162
2012-02-27	1,530	1,615	1,530	1,570	860	157
2012-02-24	1,542	1,575	1,512	1,560	1,440	156
2012-02-23	1,530	1,544	1,498	1,540	628	154
2012-02-22	1,530	1,540	1,492	1,530	533	153
2012-02-21	1,530	1,545	1,502	1,530	324	153
2012-02-20	1,475	1,600	1,470	1,550	1,871	155
2012-02-17	1,454	1,480	1,421	1,480	664	148
2012-02-16	1,383	1,458	1,382	1,458	664	145.80
2012-02-15	1,380	1,398	1,370	1,397	153	139.70
2012-02-14	1,400	1,400	1,357	1,396	535	139.60
2012-02-13	1,317	1,387	1,317	1,377	1,245	137.70
2012-02-10	1,426	1,466	1,400	1,407	652	140.70
2012-02-09	1,462	1,495	1,420	1,421	668	142.10
2012-02-08	1,511	1,517	1,455	1,489	468	148.90
2012-02-07	1,442	1,530	1,410	1,518	510	151.80
2012-02-06	1,364	1,450	1,364	1,450	360	145
2012-02-03	1,355	1,381	1,355	1,379	165	137.90
2012-02-02	1,340	1,355	1,340	1,352	48	135.20
2012-02-01	1,375	1,385	1,330	1,370	212	137
2012-01-31	1,339	1,384	1,324	1,375	212	137.50
2012-01-30	1,365	1,385	1,330	1,360	770	136
2012-01-27	1,366	1,375	1,350	1,373	310	137.30
2012-01-26	1,375	1,375	1,315	1,373	280	137.30
2012-01-25	1,384	1,400	1,330	1,347	410	134.70
2012-01-24	1,294	1,388	1,292	1,384	1,398	138.40
2012-01-23	1,270	1,293	1,270	1,293	343	129.30
2012-01-20	1,265	1,284	1,260	1,268	636	126.80
2012-01-19	1,266	1,271	1,260	1,265	519	126.50
2012-01-18	1,261	1,270	1,261	1,266	442	126.60
2012-01-17	1,265	1,266	1,252	1,263	170	126.30
2012-01-16	1,258	1,265	1,258	1,264	204	126.40
2012-01-13	1,266	1,266	1,249	1,261	297	126.10
2012-01-12	1,265	1,266	1,261	1,262	259	126.20
2012-01-11	1,270	1,270	1,260	1,263	233	126.30
2012-01-10	1,263	1,271	1,259	1,270	205	127
2012-01-06	1,270	1,271	1,260	1,260	113	126
2012-01-05	1,269	1,285	1,258	1,270	373	127
2012-01-04	1,270	1,280	1,265	1,266	291	126.60

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