3726 (株)フォーシーズHD の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	149	150	143	149	13,300	149
2013-12-27	146	149	144	144	7,200	144
2013-12-26	141	147	141	142	8,700	142
2013-12-25	139	143	139	141	17,300	141
2013-12-24	151	152	133	144	42,200	144
2013-12-20	151	153	150	151	12,500	151
2013-12-19	151	153	150	150	19,000	150
2013-12-18	153	154	150	153	19,200	153
2013-12-17	156	156	153	153	4,600	153
2013-12-16	156	156	152	156	31,600	156
2013-12-13	157	157	156	156	1,600	156
2013-12-12	160	160	154	157	23,900	157
2013-12-11	161	162	157	162	6,000	162
2013-12-10	157	168	156	162	32,800	162
2013-12-09	158	160	155	157	9,000	157
2013-12-06	156	157	155	155	3,500	155
2013-12-05	157	157	156	156	4,700	156
2013-12-04	160	161	157	157	6,200	157
2013-12-03	157	160	156	160	7,300	160
2013-12-02	158	159	156	158	8,500	158
2013-11-29	159	159	158	158	4,800	158
2013-11-28	158	159	156	158	6,900	158
2013-11-27	159	159	158	158	3,200	158
2013-11-26	157	162	157	159	5,300	159
2013-11-25	162	162	157	158	4,000	158
2013-11-22	158	160	155	160	6,500	160
2013-11-21	155	158	152	157	6,600	157
2013-11-20	157	157	151	155	24,400	155
2013-11-19	160	162	155	155	33,800	155
2013-11-18	161	164	156	160	17,400	160
2013-11-15	160	164	155	162	15,400	162
2013-11-14	163	169	158	158	12,400	158
2013-11-13	167	167	162	162	1,600	162
2013-11-12	166	166	162	162	5,600	162
2013-11-11	164	170	164	165	8,400	165
2013-11-08	167	167	161	164	5,600	164
2013-11-07	168	168	167	167	600	167
2013-11-06	166	168	165	166	2,500	166
2013-11-05	163	167	161	166	8,000	166
2013-11-01	167	167	162	163	3,900	163
2013-10-31	173	173	165	167	7,000	167
2013-10-30	173	180	171	174	7,700	174
2013-10-29	171	183	170	175	14,400	175
2013-10-28	178	180	165	170	9,000	170
2013-10-25	170	178	170	176	15,300	176
2013-10-24	172	175	167	169	4,500	169
2013-10-23	167	178	167	171	37,200	171
2013-10-22	162	198	162	170	121,500	170
2013-10-21	160	161	158	160	7,500	160
2013-10-18	156	158	156	156	1,900	156
2013-10-17	155	158	155	158	3,200	158
2013-10-16	156	156	154	154	1,500	154
2013-10-15	157	158	156	156	1,500	156
2013-10-11	159	159	153	156	9,000	156
2013-10-10	156	161	156	159	2,200	159
2013-10-09	161	161	156	157	3,800	157
2013-10-07	156	161	155	161	5,700	161
2013-10-04	158	158	157	157	1,200	157
2013-10-03	158	159	158	159	500	159
2013-10-02	161	161	158	159	5,000	159
2013-10-01	159	162	159	160	4,600	160
2013-09-30	161	163	160	162	4,700	162
2013-09-27	162	163	161	161	1,700	161
2013-09-26	160	164	158	162	11,600	162
2013-09-25	164	170	161	170	11,600	170
2013-09-24	161	163	160	163	5,300	163
2013-09-20	166	168	162	163	7,700	163
2013-09-19	168	168	165	165	3,400	165
2013-09-18	173	173	164	167	5,700	167
2013-09-17	173	173	163	168	6,800	168
2013-09-13	167	168	155	160	6,000	160
2013-09-12	163	163	162	162	1,400	162
2013-09-11	165	170	157	163	4,900	163
2013-09-10	164	167	160	167	4,300	167
2013-09-09	164	168	162	164	3,600	164
2013-09-06	173	175	162	162	6,000	162
2013-09-05	165	168	163	163	700	163
2013-09-04	168	177	164	169	24,500	169
2013-09-03	161	205	160	166	59,100	166
2013-09-02	158	161	155	158	1,900	158
2013-08-30	161	161	151	158	6,500	158
2013-08-29	160	160	158	158	900	158
2013-08-28	159	159	155	156	3,300	156
2013-08-27	157	160	155	160	2,100	160
2013-08-26	155	155	153	155	2,000	155
2013-08-23	150	155	150	155	600	155
2013-08-22	154	154	150	151	1,900	151
2013-08-21	156	156	153	154	2,300	154
2013-08-20	152	158	152	153	3,100	153
2013-08-19	153	153	152	152	1,100	152
2013-08-16	154	155	152	152	2,800	152
2013-08-15	154	154	152	154	1,200	154
2013-08-14	158	158	148	152	11,800	152
2013-08-13	160	162	148	158	11,300	158
2013-08-12	161	161	158	160	2,100	160
2013-08-09	165	167	160	160	2,100	160
2013-08-08	165	165	163	163	1,900	163
2013-08-07	166	176	163	165	12,500	165
2013-08-06	166	177	161	176	18,700	176
2013-08-05	160	164	158	164	1,800	164
2013-08-02	156	162	156	158	2,500	158
2013-08-01	155	160	155	156	3,200	156
2013-07-31	155	161	155	155	3,300	155
2013-07-30	155	161	155	157	1,600	157
2013-07-29	162	163	154	155	16,100	155
2013-07-26	168	168	163	167	1,800	167
2013-07-25	164	168	164	165	2,600	165
2013-07-24	163	165	161	163	8,500	163
2013-07-23	162	164	161	161	600	161
2013-07-22	159	163	159	161	2,500	161
2013-07-19	162	163	159	159	11,200	159
2013-07-18	164	165	161	162	5,600	162
2013-07-17	164	167	162	163	2,300	163
2013-07-16	165	165	158	165	7,200	165
2013-07-12	171	171	164	165	4,700	165
2013-07-11	163	163	162	163	2,800	163
2013-07-10	165	165	162	163	2,500	163
2013-07-09	169	171	164	165	4,400	165
2013-07-08	170	172	166	169	5,200	169
2013-07-05	167	174	166	168	7,800	168
2013-07-04	165	166	161	166	8,200	166
2013-07-03	160	170	160	164	17,300	164
2013-07-02	164	166	160	161	5,600	161
2013-07-01	169	169	156	159	5,800	159
2013-06-28	152	161	152	160	15,100	160
2013-06-27	156	162	150	152	19,400	152
2013-06-26	165	170	155	156	25,600	156
2013-06-25	176	181	164	165	51,000	165
2013-06-24	197	203	175	175	163,400	175
2013-06-21	158	213	155	213	113,500	213
2013-06-20	164	164	159	163	4,200	163
2013-06-19	159	161	159	159	3,300	159
2013-06-18	160	163	155	159	3,500	159
2013-06-17	153	161	153	160	2,900	160
2013-06-14	158	158	152	157	2,700	157
2013-06-13	162	163	158	158	1,700	158
2013-06-12	159	163	157	162	2,400	162
2013-06-11	158	163	158	162	4,200	162
2013-06-10	157	162	157	161	3,700	161
2013-06-07	159	159	152	157	4,200	157
2013-06-06	180	180	160	161	17,400	161
2013-06-05	161	176	161	171	8,100	171
2013-06-04	163	167	161	163	3,500	163
2013-06-03	168	173	160	173	34,700	173
2013-05-31	168	180	168	175	60,500	175
2013-05-30	182	182	164	167	14,200	167
2013-05-29	183	183	177	181	2,700	181
2013-05-28	185	185	177	178	2,500	178
2013-05-27	190	190	180	180	5,100	180
2013-05-24	181	182	175	175	10,400	175
2013-05-23	182	187	180	182	9,100	182
2013-05-22	187	187	182	185	8,500	185
2013-05-21	190	195	185	190	10,500	190
2013-05-20	199	202	191	194	9,100	194
2013-05-17	184	193	184	190	14,300	190
2013-05-16	187	193	180	184	14,900	184
2013-05-15	206	206	173	184	25,600	184
2013-05-14	224	224	207	207	28,200	207
2013-05-13	217	226	217	223	30,100	223
2013-05-10	210	216	205	213	16,600	213
2013-05-09	203	212	203	207	22,300	207
2013-05-08	200	222	199	217	56,700	217
2013-05-07	196	203	196	203	23,700	203
2013-05-02	195	201	186	191	24,800	191
2013-05-01	185	194	185	190	15,700	190
2013-04-30	182	185	181	182	13,900	182
2013-04-26	186	192	180	182	32,200	182
2013-04-25	179	222	175	181	163,400	181
2013-04-24	178	181	176	176	7,700	176
2013-04-23	178	178	176	176	2,900	176
2013-04-22	175	177	173	177	10,700	177
2013-04-19	177	178	175	178	4,000	178
2013-04-18	180	180	172	177	8,500	177
2013-04-17	178	184	173	180	10,100	180
2013-04-16	179	179	170	178	15,400	178
2013-04-15	179	186	176	180	55,400	180
2013-04-12	180	226	180	194	309,300	194
2013-04-11	175	187	167	176	17,900	176
2013-04-10	167	174	165	173	19,700	173
2013-04-09	166	171	165	170	11,400	170
2013-04-08	167	167	158	165	46,500	165
2013-04-05	172	178	164	166	42,100	166
2013-04-04	174	175	161	165	63,000	165
2013-04-03	183	184	168	176	92,200	176
2013-04-02	265	265	176	183	448,300	183
2013-04-01	154	204	154	204	110,900	204
2013-03-29	149	155	149	154	8,000	154
2013-03-28	150	154	146	147	8,000	147
2013-03-27	146	154	144	154	10,000	154
2013-03-26	1,478	1,528	1,478	1,505	1,497	150.50
2013-03-25	1,451	1,530	1,450	1,518	4,582	151.80
2013-03-22	1,550	1,551	1,500	1,520	1,399	152
2013-03-21	1,500	1,550	1,500	1,531	1,668	153.10
2013-03-19	1,501	1,559	1,501	1,532	1,830	153.20
2013-03-18	1,500	1,566	1,495	1,564	3,071	156.40
2013-03-15	1,490	1,550	1,481	1,501	735	150.10
2013-03-14	1,477	1,495	1,458	1,495	265	149.50
2013-03-13	1,444	1,490	1,430	1,490	676	149
2013-03-12	1,452	1,481	1,450	1,450	528	145
2013-03-11	1,512	1,512	1,450	1,450	1,236	145
2013-03-08	1,515	1,520	1,478	1,513	977	151.30
2013-03-07	1,475	1,505	1,470	1,500	335	150
2013-03-06	1,518	1,518	1,466	1,474	1,189	147.40
2013-03-05	1,480	1,575	1,480	1,519	1,316	151.90
2013-03-04	1,450	1,580	1,430	1,520	4,477	152
2013-03-01	1,418	1,420	1,396	1,409	506	140.90
2013-02-28	1,440	1,440	1,387	1,418	556	141.80
2013-02-27	1,419	1,429	1,395	1,410	540	141
2013-02-26	1,437	1,478	1,379	1,428	1,408	142.80
2013-02-25	1,500	1,510	1,360	1,434	2,858	143.40
2013-02-22	1,346	1,490	1,317	1,472	1,093	147.20
2013-02-21	1,339	1,342	1,312	1,316	289	131.60
2013-02-20	1,314	1,330	1,280	1,299	266	129.90
2013-02-19	1,246	1,314	1,221	1,312	984	131.20
2013-02-18	1,298	1,312	1,200	1,239	1,569	123.90
2013-02-15	1,399	1,399	1,270	1,315	1,334	131.50
2013-02-14	1,400	1,400	1,250	1,316	3,784	131.60
2013-02-13	1,498	1,508	1,440	1,460	675	146
2013-02-12	1,479	1,512	1,455	1,490	584	149
2013-02-08	1,525	1,550	1,420	1,479	4,739	147.90
2013-02-07	1,569	1,569	1,511	1,530	509	153
2013-02-06	1,560	1,571	1,530	1,569	1,796	156.90
2013-02-05	1,525	1,564	1,524	1,524	579	152.40
2013-02-04	1,550	1,600	1,530	1,530	1,541	153
2013-02-01	1,548	1,548	1,512	1,512	1,005	151.20
2013-01-31	1,569	1,580	1,518	1,549	1,573	154.90
2013-01-30	1,549	1,580	1,510	1,530	1,522	153
2013-01-29	1,529	1,543	1,508	1,534	1,356	153.40
2013-01-28	1,491	1,559	1,490	1,517	2,112	151.70
2013-01-25	1,451	1,587	1,440	1,483	3,124	148.30
2013-01-24	1,430	1,469	1,400	1,449	2,382	144.90
2013-01-23	1,547	1,547	1,477	1,489	1,758	148.90
2013-01-22	1,535	1,579	1,500	1,538	2,917	153.80
2013-01-21	1,530	1,590	1,501	1,550	5,758	155
2013-01-18	1,640	1,680	1,500	1,500	16,301	150
2013-01-17	1,447	1,720	1,424	1,720	29,433	172
2013-01-16	1,485	1,485	1,420	1,420	3,375	142
2013-01-15	1,429	1,486	1,427	1,469	2,808	146.90
2013-01-11	1,497	1,500	1,416	1,425	3,702	142.50
2013-01-10	1,471	1,508	1,420	1,451	5,236	145.10
2013-01-09	1,490	1,490	1,449	1,469	4,323	146.90
2013-01-08	1,465	1,515	1,440	1,460	4,426	146
2013-01-07	1,560	1,561	1,450	1,450	8,490	145
2013-01-04	1,725	1,725	1,617	1,629	7,527	162.90

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