3726 (株)フォーシーズHD の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 298 | 306 | 297 | 306 | 16,800 | 306 |
| 2015-12-29 | 300 | 302 | 291 | 296 | 10,100 | 296 |
| 2015-12-28 | 302 | 303 | 297 | 300 | 14,900 | 300 |
| 2015-12-25 | 305 | 308 | 297 | 302 | 35,800 | 302 |
| 2015-12-24 | 292 | 318 | 289 | 312 | 102,400 | 312 |
| 2015-12-22 | 286 | 291 | 281 | 284 | 22,400 | 284 |
| 2015-12-21 | 284 | 290 | 278 | 282 | 39,300 | 282 |
| 2015-12-18 | 270 | 298 | 270 | 284 | 62,800 | 284 |
| 2015-12-17 | 273 | 279 | 270 | 273 | 12,400 | 273 |
| 2015-12-16 | 273 | 274 | 270 | 272 | 7,200 | 272 |
| 2015-12-15 | 277 | 277 | 273 | 273 | 5,300 | 273 |
| 2015-12-14 | 266 | 276 | 264 | 276 | 15,100 | 276 |
| 2015-12-11 | 272 | 276 | 272 | 273 | 5,100 | 273 |
| 2015-12-10 | 275 | 276 | 270 | 272 | 5,700 | 272 |
| 2015-12-09 | 277 | 279 | 276 | 276 | 4,200 | 276 |
| 2015-12-08 | 282 | 282 | 277 | 278 | 14,300 | 278 |
| 2015-12-07 | 278 | 282 | 277 | 280 | 7,200 | 280 |
| 2015-12-04 | 278 | 279 | 274 | 277 | 10,700 | 277 |
| 2015-12-03 | 277 | 283 | 277 | 279 | 12,600 | 279 |
| 2015-12-02 | 276 | 282 | 276 | 280 | 6,100 | 280 |
| 2015-12-01 | 277 | 280 | 270 | 275 | 18,200 | 275 |
| 2015-11-30 | 285 | 285 | 277 | 277 | 8,400 | 277 |
| 2015-11-27 | 275 | 284 | 275 | 281 | 10,000 | 281 |
| 2015-11-26 | 284 | 286 | 274 | 279 | 24,400 | 279 |
| 2015-11-25 | 282 | 286 | 280 | 281 | 15,300 | 281 |
| 2015-11-24 | 273 | 281 | 273 | 276 | 26,200 | 276 |
| 2015-11-20 | 274 | 278 | 272 | 274 | 11,900 | 274 |
| 2015-11-19 | 277 | 284 | 270 | 270 | 37,900 | 270 |
| 2015-11-18 | 287 | 287 | 270 | 274 | 64,000 | 274 |
| 2015-11-17 | 293 | 294 | 278 | 290 | 51,300 | 290 |
| 2015-11-16 | 295 | 297 | 285 | 291 | 115,300 | 291 |
| 2015-11-13 | 356 | 389 | 310 | 319 | 1,145,800 | 319 |
| 2015-11-12 | 332 | 332 | 325 | 332 | 108,200 | 332 |
| 2015-11-11 | 250 | 252 | 248 | 252 | 6,000 | 252 |
| 2015-11-10 | 248 | 249 | 247 | 249 | 2,700 | 249 |
| 2015-11-09 | 251 | 251 | 241 | 247 | 8,700 | 247 |
| 2015-11-06 | 249 | 252 | 249 | 250 | 2,500 | 250 |
| 2015-11-05 | 251 | 255 | 250 | 252 | 4,500 | 252 |
| 2015-11-04 | 259 | 259 | 252 | 252 | 4,200 | 252 |
| 2015-11-02 | 256 | 259 | 256 | 259 | 900 | 259 |
| 2015-10-30 | 255 | 257 | 255 | 256 | 2,300 | 256 |
| 2015-10-29 | 255 | 260 | 255 | 260 | 1,600 | 260 |
| 2015-10-28 | 260 | 260 | 255 | 255 | 3,500 | 255 |
| 2015-10-27 | 259 | 259 | 256 | 259 | 1,800 | 259 |
| 2015-10-26 | 260 | 260 | 257 | 257 | 2,400 | 257 |
| 2015-10-23 | 257 | 260 | 255 | 257 | 4,000 | 257 |
| 2015-10-22 | 259 | 260 | 257 | 257 | 1,500 | 257 |
| 2015-10-21 | 258 | 261 | 256 | 259 | 5,800 | 259 |
| 2015-10-20 | 262 | 262 | 258 | 260 | 2,400 | 260 |
| 2015-10-19 | 262 | 264 | 259 | 262 | 3,900 | 262 |
| 2015-10-16 | 260 | 260 | 258 | 258 | 2,400 | 258 |
| 2015-10-15 | 260 | 262 | 260 | 262 | 1,800 | 262 |
| 2015-10-14 | 262 | 263 | 260 | 262 | 3,600 | 262 |
| 2015-10-13 | 262 | 264 | 260 | 262 | 2,300 | 262 |
| 2015-10-09 | 260 | 260 | 257 | 260 | 5,000 | 260 |
| 2015-10-08 | 259 | 259 | 256 | 257 | 1,900 | 257 |
| 2015-10-07 | 254 | 258 | 254 | 257 | 4,600 | 257 |
| 2015-10-06 | 255 | 259 | 254 | 255 | 5,000 | 255 |
| 2015-10-05 | 255 | 261 | 254 | 255 | 4,600 | 255 |
| 2015-10-02 | 254 | 257 | 253 | 257 | 2,700 | 257 |
| 2015-10-01 | 256 | 257 | 254 | 254 | 3,100 | 254 |
| 2015-09-30 | 252 | 260 | 252 | 256 | 3,600 | 256 |
| 2015-09-29 | 261 | 262 | 253 | 253 | 8,100 | 253 |
| 2015-09-28 | 261 | 266 | 256 | 260 | 28,200 | 260 |
| 2015-09-25 | 288 | 289 | 276 | 285 | 32,900 | 285 |
| 2015-09-24 | 289 | 289 | 283 | 286 | 11,400 | 286 |
| 2015-09-18 | 294 | 295 | 283 | 284 | 20,800 | 284 |
| 2015-09-17 | 296 | 296 | 293 | 294 | 6,600 | 294 |
| 2015-09-16 | 293 | 294 | 292 | 293 | 4,100 | 293 |
| 2015-09-15 | 293 | 294 | 292 | 293 | 2,300 | 293 |
| 2015-09-14 | 293 | 295 | 292 | 293 | 3,600 | 293 |
| 2015-09-11 | 292 | 292 | 289 | 292 | 4,100 | 292 |
| 2015-09-10 | 291 | 292 | 290 | 292 | 1,800 | 292 |
| 2015-09-09 | 285 | 292 | 285 | 291 | 5,200 | 291 |
| 2015-09-08 | 289 | 289 | 285 | 285 | 1,400 | 285 |
| 2015-09-07 | 290 | 290 | 278 | 285 | 4,900 | 285 |
| 2015-09-04 | 298 | 298 | 287 | 293 | 9,100 | 293 |
| 2015-09-03 | 293 | 296 | 291 | 296 | 2,600 | 296 |
| 2015-09-02 | 290 | 294 | 290 | 292 | 5,100 | 292 |
| 2015-09-01 | 291 | 297 | 290 | 290 | 9,800 | 290 |
| 2015-08-31 | 300 | 300 | 292 | 299 | 6,700 | 299 |
| 2015-08-28 | 297 | 298 | 293 | 296 | 11,500 | 296 |
| 2015-08-27 | 287 | 294 | 286 | 291 | 7,600 | 291 |
| 2015-08-26 | 245 | 279 | 245 | 275 | 14,900 | 275 |
| 2015-08-25 | 226 | 279 | 225 | 252 | 25,900 | 252 |
| 2015-08-24 | 280 | 292 | 265 | 266 | 23,200 | 266 |
| 2015-08-21 | 290 | 296 | 286 | 290 | 18,500 | 290 |
| 2015-08-20 | 299 | 299 | 296 | 297 | 4,700 | 297 |
| 2015-08-19 | 299 | 300 | 298 | 299 | 2,500 | 299 |
| 2015-08-18 | 301 | 302 | 298 | 300 | 3,200 | 300 |
| 2015-08-17 | 302 | 303 | 295 | 299 | 4,600 | 299 |
| 2015-08-14 | 304 | 304 | 295 | 302 | 12,600 | 302 |
| 2015-08-13 | 300 | 302 | 298 | 302 | 4,500 | 302 |
| 2015-08-12 | 304 | 304 | 299 | 300 | 5,300 | 300 |
| 2015-08-11 | 300 | 302 | 298 | 300 | 10,900 | 300 |
| 2015-08-10 | 305 | 305 | 300 | 303 | 12,600 | 303 |
| 2015-08-07 | 305 | 309 | 303 | 305 | 6,000 | 305 |
| 2015-08-06 | 309 | 310 | 305 | 306 | 3,200 | 306 |
| 2015-08-05 | 301 | 308 | 301 | 305 | 11,100 | 305 |
| 2015-08-04 | 307 | 307 | 301 | 306 | 4,600 | 306 |
| 2015-08-03 | 307 | 318 | 300 | 307 | 16,700 | 307 |
| 2015-07-31 | 307 | 312 | 307 | 308 | 8,500 | 308 |
| 2015-07-30 | 304 | 309 | 304 | 307 | 9,900 | 307 |
| 2015-07-29 | 309 | 310 | 300 | 301 | 12,000 | 301 |
| 2015-07-28 | 316 | 316 | 291 | 305 | 16,300 | 305 |
| 2015-07-27 | 319 | 323 | 310 | 312 | 21,000 | 312 |
| 2015-07-24 | 309 | 316 | 309 | 316 | 29,300 | 316 |
| 2015-07-23 | 304 | 306 | 303 | 306 | 27,000 | 306 |
| 2015-07-22 | 301 | 302 | 300 | 302 | 8,500 | 302 |
| 2015-07-21 | 298 | 301 | 296 | 300 | 28,900 | 300 |
| 2015-07-17 | 295 | 297 | 293 | 297 | 8,100 | 297 |
| 2015-07-16 | 294 | 296 | 292 | 296 | 5,600 | 296 |
| 2015-07-15 | 288 | 292 | 288 | 291 | 4,100 | 291 |
| 2015-07-14 | 287 | 289 | 285 | 288 | 9,500 | 288 |
| 2015-07-13 | 288 | 288 | 280 | 284 | 14,600 | 284 |
| 2015-07-10 | 274 | 280 | 273 | 279 | 4,600 | 279 |
| 2015-07-09 | 268 | 278 | 263 | 278 | 25,800 | 278 |
| 2015-07-08 | 296 | 296 | 277 | 278 | 38,300 | 278 |
| 2015-07-07 | 290 | 295 | 290 | 294 | 6,500 | 294 |
| 2015-07-06 | 294 | 294 | 288 | 289 | 9,100 | 289 |
| 2015-07-03 | 294 | 294 | 290 | 291 | 3,200 | 291 |
| 2015-07-02 | 290 | 293 | 289 | 290 | 5,100 | 290 |
| 2015-07-01 | 286 | 290 | 286 | 289 | 15,000 | 289 |
| 2015-06-30 | 289 | 292 | 289 | 290 | 10,400 | 290 |
| 2015-06-29 | 291 | 291 | 289 | 290 | 12,800 | 290 |
| 2015-06-26 | 289 | 295 | 289 | 291 | 9,300 | 291 |
| 2015-06-25 | 290 | 291 | 289 | 289 | 9,200 | 289 |
| 2015-06-24 | 288 | 293 | 287 | 290 | 15,300 | 290 |
| 2015-06-23 | 300 | 301 | 283 | 286 | 61,500 | 286 |
| 2015-06-22 | 304 | 304 | 295 | 297 | 12,600 | 297 |
| 2015-06-19 | 295 | 299 | 294 | 297 | 8,600 | 297 |
| 2015-06-18 | 298 | 299 | 291 | 295 | 12,700 | 295 |
| 2015-06-17 | 300 | 301 | 298 | 298 | 23,200 | 298 |
| 2015-06-16 | 299 | 300 | 298 | 299 | 2,400 | 299 |
| 2015-06-15 | 300 | 304 | 297 | 298 | 18,600 | 298 |
| 2015-06-12 | 306 | 306 | 299 | 306 | 25,500 | 306 |
| 2015-06-11 | 306 | 307 | 306 | 306 | 3,700 | 306 |
| 2015-06-10 | 307 | 308 | 305 | 306 | 2,300 | 306 |
| 2015-06-09 | 306 | 308 | 306 | 307 | 3,200 | 307 |
| 2015-06-08 | 305 | 307 | 305 | 306 | 5,700 | 306 |
| 2015-06-05 | 300 | 304 | 300 | 304 | 2,800 | 304 |
| 2015-06-04 | 312 | 312 | 300 | 300 | 9,100 | 300 |
| 2015-06-03 | 298 | 306 | 298 | 306 | 12,400 | 306 |
| 2015-06-02 | 306 | 306 | 295 | 301 | 17,000 | 301 |
| 2015-06-01 | 309 | 310 | 306 | 306 | 4,800 | 306 |
| 2015-05-29 | 313 | 313 | 305 | 308 | 3,900 | 308 |
| 2015-05-28 | 313 | 313 | 304 | 308 | 7,500 | 308 |
| 2015-05-27 | 314 | 314 | 309 | 310 | 5,800 | 310 |
| 2015-05-26 | 311 | 311 | 305 | 306 | 4,400 | 306 |
| 2015-05-25 | 309 | 310 | 306 | 307 | 7,700 | 307 |
| 2015-05-22 | 307 | 311 | 304 | 310 | 5,400 | 310 |
| 2015-05-21 | 326 | 328 | 306 | 307 | 46,700 | 307 |
| 2015-05-20 | 301 | 308 | 301 | 302 | 4,800 | 302 |
| 2015-05-19 | 297 | 303 | 297 | 300 | 8,200 | 300 |
| 2015-05-18 | 297 | 300 | 297 | 300 | 2,900 | 300 |
| 2015-05-15 | 296 | 301 | 295 | 299 | 5,400 | 299 |
| 2015-05-14 | 300 | 300 | 297 | 297 | 3,300 | 297 |
| 2015-05-13 | 296 | 299 | 290 | 298 | 7,800 | 298 |
| 2015-05-12 | 288 | 300 | 286 | 296 | 16,200 | 296 |
| 2015-05-11 | 290 | 318 | 290 | 306 | 34,700 | 306 |
| 2015-05-08 | 285 | 293 | 285 | 290 | 39,700 | 290 |
| 2015-05-07 | 296 | 296 | 277 | 281 | 48,500 | 281 |
| 2015-05-01 | 300 | 300 | 294 | 296 | 18,600 | 296 |
| 2015-04-30 | 303 | 304 | 300 | 300 | 18,000 | 300 |
| 2015-04-28 | 308 | 308 | 304 | 305 | 23,500 | 305 |
| 2015-04-27 | 307 | 314 | 304 | 305 | 20,600 | 305 |
| 2015-04-24 | 319 | 321 | 300 | 312 | 28,200 | 312 |
| 2015-04-23 | 316 | 320 | 316 | 316 | 9,400 | 316 |
| 2015-04-22 | 326 | 326 | 320 | 323 | 8,800 | 323 |
| 2015-04-21 | 329 | 330 | 325 | 326 | 2,400 | 326 |
| 2015-04-20 | 328 | 329 | 324 | 329 | 7,700 | 329 |
| 2015-04-17 | 330 | 333 | 328 | 328 | 4,800 | 328 |
| 2015-04-16 | 332 | 335 | 330 | 332 | 6,600 | 332 |
| 2015-04-15 | 334 | 334 | 327 | 332 | 6,900 | 332 |
| 2015-04-14 | 331 | 332 | 324 | 329 | 11,400 | 329 |
| 2015-04-13 | 325 | 331 | 324 | 331 | 10,200 | 331 |
| 2015-04-10 | 330 | 330 | 320 | 325 | 11,600 | 325 |
| 2015-04-09 | 320 | 330 | 319 | 330 | 13,600 | 330 |
| 2015-04-08 | 319 | 322 | 318 | 320 | 9,200 | 320 |
| 2015-04-07 | 319 | 320 | 316 | 319 | 12,600 | 319 |
| 2015-04-06 | 315 | 316 | 310 | 316 | 9,000 | 316 |
| 2015-04-03 | 313 | 314 | 310 | 310 | 7,200 | 310 |
| 2015-04-02 | 313 | 313 | 308 | 310 | 9,600 | 310 |
| 2015-04-01 | 310 | 314 | 308 | 313 | 6,800 | 313 |
| 2015-03-31 | 316 | 316 | 313 | 315 | 8,400 | 315 |
| 2015-03-30 | 315 | 318 | 305 | 314 | 14,700 | 314 |
| 2015-03-27 | 312 | 322 | 307 | 314 | 62,800 | 314 |
| 2015-03-26 | 340 | 347 | 335 | 344 | 31,700 | 344 |
| 2015-03-25 | 334 | 338 | 332 | 337 | 20,300 | 337 |
| 2015-03-24 | 343 | 345 | 334 | 334 | 37,000 | 334 |
| 2015-03-23 | 347 | 347 | 342 | 343 | 24,400 | 343 |
| 2015-03-20 | 347 | 350 | 345 | 347 | 15,100 | 347 |
| 2015-03-19 | 355 | 355 | 348 | 350 | 18,500 | 350 |
| 2015-03-18 | 349 | 356 | 348 | 355 | 31,100 | 355 |
| 2015-03-17 | 350 | 350 | 344 | 349 | 18,300 | 349 |
| 2015-03-16 | 345 | 350 | 344 | 350 | 30,000 | 350 |
| 2015-03-13 | 347 | 347 | 345 | 347 | 14,500 | 347 |
| 2015-03-12 | 347 | 348 | 344 | 348 | 16,400 | 348 |
| 2015-03-11 | 349 | 349 | 345 | 346 | 20,100 | 346 |
| 2015-03-10 | 346 | 351 | 346 | 349 | 13,300 | 349 |
| 2015-03-09 | 354 | 354 | 347 | 349 | 19,800 | 349 |
| 2015-03-06 | 355 | 359 | 351 | 354 | 16,600 | 354 |
| 2015-03-05 | 352 | 356 | 350 | 356 | 12,700 | 356 |
| 2015-03-04 | 346 | 352 | 345 | 352 | 14,200 | 352 |
| 2015-03-03 | 358 | 358 | 347 | 347 | 27,200 | 347 |
| 2015-03-02 | 358 | 358 | 352 | 352 | 16,300 | 352 |
| 2015-02-27 | 352 | 354 | 342 | 353 | 39,600 | 353 |
| 2015-02-26 | 362 | 363 | 349 | 353 | 45,100 | 353 |
| 2015-02-25 | 360 | 362 | 350 | 359 | 27,900 | 359 |
| 2015-02-24 | 365 | 366 | 352 | 359 | 47,300 | 359 |
| 2015-02-23 | 400 | 400 | 360 | 361 | 445,200 | 361 |
| 2015-02-20 | 321 | 331 | 316 | 320 | 21,000 | 320 |
| 2015-02-19 | 328 | 331 | 322 | 324 | 7,700 | 324 |
| 2015-02-18 | 326 | 338 | 326 | 330 | 20,500 | 330 |
| 2015-02-17 | 316 | 333 | 316 | 331 | 14,500 | 331 |
| 2015-02-16 | 319 | 335 | 305 | 322 | 57,300 | 322 |
| 2015-02-13 | 336 | 337 | 303 | 321 | 58,600 | 321 |
| 2015-02-12 | 345 | 349 | 337 | 337 | 28,200 | 337 |
| 2015-02-10 | 345 | 350 | 330 | 337 | 99,800 | 337 |
| 2015-02-09 | 353 | 380 | 353 | 380 | 45,200 | 380 |
| 2015-02-06 | 375 | 378 | 345 | 361 | 72,600 | 361 |
| 2015-02-05 | 400 | 407 | 371 | 371 | 84,800 | 371 |
| 2015-02-04 | 371 | 404 | 361 | 378 | 268,900 | 378 |
| 2015-02-03 | 393 | 425 | 386 | 419 | 346,800 | 419 |
| 2015-02-02 | 380 | 395 | 364 | 385 | 233,200 | 385 |
| 2015-01-30 | 327 | 365 | 327 | 365 | 240,400 | 365 |
| 2015-01-29 | 317 | 340 | 310 | 325 | 80,100 | 325 |
| 2015-01-28 | 302 | 314 | 302 | 314 | 43,600 | 314 |
| 2015-01-27 | 325 | 325 | 307 | 310 | 102,200 | 310 |
| 2015-01-26 | 339 | 344 | 308 | 324 | 220,500 | 324 |
| 2015-01-23 | 302 | 302 | 289 | 291 | 30,700 | 291 |
| 2015-01-22 | 292 | 305 | 291 | 295 | 44,500 | 295 |
| 2015-01-21 | 282 | 307 | 281 | 300 | 86,700 | 300 |
| 2015-01-20 | 284 | 286 | 280 | 282 | 7,300 | 282 |
| 2015-01-19 | 278 | 284 | 273 | 280 | 15,200 | 280 |
| 2015-01-16 | 276 | 279 | 269 | 271 | 12,900 | 271 |
| 2015-01-15 | 286 | 286 | 273 | 274 | 18,900 | 274 |
| 2015-01-14 | 288 | 288 | 280 | 285 | 16,800 | 285 |
| 2015-01-13 | 278 | 293 | 278 | 286 | 28,700 | 286 |
| 2015-01-09 | 279 | 290 | 275 | 285 | 35,900 | 285 |
| 2015-01-08 | 272 | 276 | 271 | 275 | 9,600 | 275 |
| 2015-01-07 | 275 | 275 | 267 | 269 | 14,300 | 269 |
| 2015-01-06 | 275 | 275 | 270 | 271 | 10,700 | 271 |
| 2015-01-05 | 268 | 278 | 267 | 275 | 27,400 | 275 |
分割・併合履歴 ： [2013-03-27]1株→10株 [2004-01-27]1株→10株