3726 (株)フォーシーズHD の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 435 | 439 | 434 | 439 | 2,500 | 439 |
| 2022-12-29 | 435 | 439 | 433 | 435 | 4,300 | 435 |
| 2022-12-28 | 436 | 439 | 432 | 436 | 10,500 | 436 |
| 2022-12-27 | 437 | 438 | 436 | 436 | 8,000 | 436 |
| 2022-12-26 | 445 | 445 | 437 | 437 | 8,800 | 437 |
| 2022-12-23 | 438 | 440 | 438 | 438 | 5,200 | 438 |
| 2022-12-22 | 437 | 445 | 437 | 445 | 5,800 | 445 |
| 2022-12-21 | 440 | 440 | 437 | 437 | 3,800 | 437 |
| 2022-12-20 | 438 | 442 | 438 | 440 | 11,700 | 440 |
| 2022-12-19 | 439 | 443 | 438 | 443 | 3,200 | 443 |
| 2022-12-16 | 437 | 440 | 437 | 439 | 8,700 | 439 |
| 2022-12-15 | 441 | 441 | 440 | 440 | 4,200 | 440 |
| 2022-12-14 | 444 | 444 | 440 | 441 | 3,400 | 441 |
| 2022-12-13 | 442 | 443 | 440 | 441 | 10,100 | 441 |
| 2022-12-12 | 444 | 445 | 443 | 443 | 4,100 | 443 |
| 2022-12-09 | 447 | 447 | 445 | 445 | 3,300 | 445 |
| 2022-12-08 | 448 | 450 | 445 | 447 | 7,400 | 447 |
| 2022-12-07 | 447 | 448 | 445 | 448 | 6,300 | 448 |
| 2022-12-06 | 448 | 451 | 441 | 446 | 8,700 | 446 |
| 2022-12-05 | 444 | 445 | 440 | 445 | 3,400 | 445 |
| 2022-12-02 | 440 | 441 | 438 | 440 | 1,700 | 440 |
| 2022-12-01 | 441 | 454 | 437 | 442 | 9,200 | 442 |
| 2022-11-30 | 440 | 443 | 435 | 441 | 8,600 | 441 |
| 2022-11-29 | 438 | 443 | 438 | 442 | 2,400 | 442 |
| 2022-11-28 | 439 | 441 | 438 | 441 | 4,600 | 441 |
| 2022-11-25 | 440 | 440 | 437 | 439 | 7,200 | 439 |
| 2022-11-24 | 438 | 439 | 437 | 438 | 4,900 | 438 |
| 2022-11-22 | 437 | 439 | 437 | 437 | 2,500 | 437 |
| 2022-11-21 | 437 | 438 | 436 | 437 | 3,000 | 437 |
| 2022-11-18 | 437 | 439 | 437 | 437 | 2,100 | 437 |
| 2022-11-17 | 438 | 438 | 436 | 437 | 2,200 | 437 |
| 2022-11-16 | 439 | 439 | 436 | 439 | 2,000 | 439 |
| 2022-11-15 | 437 | 439 | 437 | 439 | 1,000 | 439 |
| 2022-11-14 | 438 | 440 | 437 | 440 | 4,100 | 440 |
| 2022-11-11 | 439 | 440 | 438 | 438 | 2,800 | 438 |
| 2022-11-10 | 439 | 440 | 438 | 439 | 2,700 | 439 |
| 2022-11-09 | 440 | 442 | 439 | 440 | 3,200 | 440 |
| 2022-11-08 | 440 | 441 | 440 | 441 | 3,300 | 441 |
| 2022-11-07 | 442 | 442 | 439 | 441 | 4,100 | 441 |
| 2022-11-04 | 434 | 438 | 434 | 438 | 7,100 | 438 |
| 2022-11-02 | 435 | 435 | 432 | 434 | 4,300 | 434 |
| 2022-11-01 | 430 | 430 | 428 | 430 | 7,400 | 430 |
| 2022-10-31 | 425 | 430 | 425 | 426 | 5,900 | 426 |
| 2022-10-28 | 424 | 425 | 423 | 425 | 4,700 | 425 |
| 2022-10-27 | 425 | 426 | 425 | 425 | 4,400 | 425 |
| 2022-10-26 | 426 | 426 | 425 | 426 | 5,800 | 426 |
| 2022-10-25 | 426 | 427 | 426 | 426 | 3,900 | 426 |
| 2022-10-24 | 428 | 429 | 426 | 428 | 2,400 | 428 |
| 2022-10-21 | 429 | 429 | 426 | 427 | 3,600 | 427 |
| 2022-10-20 | 430 | 430 | 428 | 430 | 1,300 | 430 |
| 2022-10-19 | 427 | 430 | 426 | 430 | 4,000 | 430 |
| 2022-10-18 | 429 | 429 | 427 | 429 | 4,500 | 429 |
| 2022-10-17 | 428 | 429 | 428 | 429 | 5,100 | 429 |
| 2022-10-14 | 429 | 430 | 428 | 430 | 6,600 | 430 |
| 2022-10-13 | 432 | 432 | 429 | 430 | 5,800 | 430 |
| 2022-10-12 | 433 | 433 | 431 | 432 | 2,600 | 432 |
| 2022-10-11 | 433 | 433 | 430 | 433 | 9,900 | 433 |
| 2022-10-07 | 432 | 435 | 432 | 433 | 2,500 | 433 |
| 2022-10-06 | 432 | 434 | 432 | 434 | 4,700 | 434 |
| 2022-10-05 | 435 | 435 | 432 | 432 | 6,400 | 432 |
| 2022-10-04 | 435 | 436 | 433 | 436 | 7,000 | 436 |
| 2022-10-03 | 436 | 438 | 434 | 434 | 7,000 | 434 |
| 2022-09-30 | 441 | 445 | 438 | 438 | 10,800 | 438 |
| 2022-09-29 | 440 | 453 | 433 | 441 | 50,300 | 441 |
| 2022-09-28 | 484 | 493 | 484 | 493 | 22,300 | 493 |
| 2022-09-27 | 485 | 488 | 484 | 484 | 20,600 | 484 |
| 2022-09-26 | 490 | 490 | 485 | 485 | 18,400 | 485 |
| 2022-09-22 | 485 | 489 | 485 | 487 | 10,800 | 487 |
| 2022-09-21 | 486 | 487 | 485 | 486 | 5,000 | 486 |
| 2022-09-20 | 488 | 488 | 486 | 486 | 6,700 | 486 |
| 2022-09-16 | 487 | 488 | 485 | 488 | 4,900 | 488 |
| 2022-09-15 | 486 | 488 | 485 | 487 | 4,400 | 487 |
| 2022-09-14 | 486 | 488 | 486 | 487 | 5,700 | 487 |
| 2022-09-13 | 485 | 488 | 485 | 487 | 4,600 | 487 |
| 2022-09-12 | 487 | 488 | 485 | 486 | 6,600 | 486 |
| 2022-09-09 | 486 | 487 | 484 | 487 | 4,100 | 487 |
| 2022-09-08 | 484 | 486 | 484 | 486 | 3,300 | 486 |
| 2022-09-07 | 487 | 487 | 483 | 486 | 7,100 | 486 |
| 2022-09-06 | 483 | 487 | 483 | 484 | 5,800 | 484 |
| 2022-09-05 | 484 | 485 | 483 | 485 | 5,500 | 485 |
| 2022-09-02 | 483 | 485 | 483 | 485 | 3,100 | 485 |
| 2022-09-01 | 486 | 486 | 483 | 483 | 4,000 | 483 |
| 2022-08-31 | 483 | 487 | 483 | 486 | 8,500 | 486 |
| 2022-08-30 | 486 | 487 | 482 | 483 | 6,400 | 483 |
| 2022-08-29 | 485 | 487 | 482 | 482 | 10,500 | 482 |
| 2022-08-26 | 484 | 487 | 483 | 487 | 4,500 | 487 |
| 2022-08-25 | 483 | 485 | 483 | 483 | 2,000 | 483 |
| 2022-08-24 | 483 | 486 | 482 | 485 | 3,000 | 485 |
| 2022-08-23 | 483 | 484 | 482 | 483 | 1,900 | 483 |
| 2022-08-22 | 483 | 484 | 482 | 483 | 3,200 | 483 |
| 2022-08-19 | 483 | 484 | 482 | 484 | 1,500 | 484 |
| 2022-08-18 | 482 | 484 | 481 | 484 | 3,800 | 484 |
| 2022-08-17 | 484 | 484 | 482 | 482 | 3,500 | 482 |
| 2022-08-16 | 484 | 484 | 480 | 483 | 5,900 | 483 |
| 2022-08-15 | 481 | 486 | 481 | 481 | 6,100 | 481 |
| 2022-08-12 | 487 | 487 | 481 | 481 | 9,100 | 481 |
| 2022-08-10 | 483 | 484 | 482 | 482 | 3,700 | 482 |
| 2022-08-09 | 484 | 486 | 482 | 483 | 3,100 | 483 |
| 2022-08-08 | 485 | 485 | 485 | 485 | 1,500 | 485 |
| 2022-08-05 | 482 | 486 | 482 | 485 | 4,000 | 485 |
| 2022-08-04 | 486 | 487 | 484 | 484 | 1,600 | 484 |
| 2022-08-03 | 483 | 486 | 483 | 486 | 4,600 | 486 |
| 2022-08-02 | 485 | 486 | 484 | 484 | 2,800 | 484 |
| 2022-08-01 | 486 | 488 | 485 | 485 | 5,300 | 485 |
| 2022-07-29 | 484 | 494 | 483 | 489 | 8,900 | 489 |
| 2022-07-28 | 485 | 490 | 483 | 484 | 9,300 | 484 |
| 2022-07-27 | 488 | 489 | 485 | 489 | 3,600 | 489 |
| 2022-07-26 | 488 | 488 | 484 | 488 | 4,800 | 488 |
| 2022-07-25 | 484 | 487 | 484 | 485 | 3,400 | 485 |
| 2022-07-22 | 485 | 487 | 484 | 484 | 2,400 | 484 |
| 2022-07-21 | 485 | 488 | 484 | 485 | 3,300 | 485 |
| 2022-07-20 | 483 | 487 | 483 | 485 | 3,800 | 485 |
| 2022-07-19 | 485 | 487 | 484 | 487 | 2,400 | 487 |
| 2022-07-15 | 488 | 488 | 485 | 485 | 1,600 | 485 |
| 2022-07-14 | 488 | 488 | 484 | 484 | 5,000 | 484 |
| 2022-07-13 | 486 | 488 | 485 | 485 | 3,400 | 485 |
| 2022-07-12 | 485 | 488 | 485 | 486 | 1,700 | 486 |
| 2022-07-11 | 490 | 490 | 483 | 487 | 7,600 | 487 |
| 2022-07-08 | 485 | 490 | 483 | 485 | 6,900 | 485 |
| 2022-07-07 | 483 | 487 | 482 | 483 | 2,900 | 483 |
| 2022-07-06 | 479 | 486 | 479 | 485 | 3,400 | 485 |
| 2022-07-05 | 484 | 485 | 479 | 481 | 7,600 | 481 |
| 2022-07-04 | 484 | 485 | 482 | 484 | 7,800 | 484 |
| 2022-07-01 | 480 | 483 | 480 | 480 | 13,100 | 480 |
| 2022-06-30 | 484 | 484 | 475 | 480 | 23,100 | 480 |
| 2022-06-29 | 465 | 465 | 460 | 465 | 2,200 | 465 |
| 2022-06-28 | 459 | 470 | 458 | 462 | 3,400 | 462 |
| 2022-06-27 | 459 | 459 | 455 | 455 | 1,900 | 455 |
| 2022-06-24 | 457 | 459 | 452 | 459 | 1,700 | 459 |
| 2022-06-23 | 460 | 460 | 453 | 457 | 1,300 | 457 |
| 2022-06-22 | 455 | 458 | 454 | 457 | 1,200 | 457 |
| 2022-06-21 | 450 | 454 | 450 | 452 | 900 | 452 |
| 2022-06-20 | 451 | 458 | 448 | 450 | 1,900 | 450 |
| 2022-06-17 | 453 | 454 | 451 | 451 | 2,500 | 451 |
| 2022-06-16 | 452 | 454 | 452 | 453 | 1,500 | 453 |
| 2022-06-15 | 446 | 450 | 446 | 450 | 5,900 | 450 |
| 2022-06-14 | 450 | 452 | 446 | 446 | 5,600 | 446 |
| 2022-06-13 | 465 | 500 | 450 | 450 | 91,100 | 450 |
| 2022-06-10 | 463 | 465 | 462 | 462 | 1,700 | 462 |
| 2022-06-09 | 465 | 468 | 463 | 463 | 2,500 | 463 |
| 2022-06-08 | 469 | 469 | 462 | 465 | 3,000 | 465 |
| 2022-06-07 | 465 | 465 | 463 | 463 | 1,900 | 463 |
| 2022-06-06 | 460 | 465 | 460 | 465 | 1,400 | 465 |
| 2022-06-03 | 462 | 465 | 461 | 462 | 3,700 | 462 |
| 2022-06-02 | 459 | 462 | 459 | 462 | 1,000 | 462 |
| 2022-06-01 | 458 | 463 | 457 | 457 | 1,200 | 457 |
| 2022-05-31 | 456 | 463 | 456 | 458 | 2,100 | 458 |
| 2022-05-30 | 459 | 463 | 455 | 457 | 7,500 | 457 |
| 2022-05-27 | 455 | 455 | 453 | 454 | 1,200 | 454 |
| 2022-05-26 | 455 | 455 | 451 | 454 | 1,500 | 454 |
| 2022-05-25 | 450 | 455 | 450 | 455 | 1,500 | 455 |
| 2022-05-24 | 450 | 455 | 450 | 450 | 1,400 | 450 |
| 2022-05-23 | 451 | 452 | 448 | 451 | 1,500 | 451 |
| 2022-05-20 | 450 | 455 | 449 | 451 | 4,000 | 451 |
| 2022-05-19 | 446 | 447 | 446 | 447 | 1,000 | 447 |
| 2022-05-18 | 452 | 452 | 450 | 450 | 1,600 | 450 |
| 2022-05-17 | 452 | 458 | 450 | 453 | 2,100 | 453 |
| 2022-05-16 | 454 | 455 | 447 | 448 | 3,100 | 448 |
| 2022-05-13 | 454 | 454 | 446 | 446 | 1,900 | 446 |
| 2022-05-12 | 444 | 450 | 444 | 446 | 1,900 | 446 |
| 2022-05-11 | 446 | 448 | 445 | 448 | 1,400 | 448 |
| 2022-05-10 | 444 | 452 | 444 | 444 | 1,900 | 444 |
| 2022-05-09 | 443 | 448 | 443 | 446 | 1,400 | 446 |
| 2022-05-06 | 453 | 453 | 438 | 445 | 8,800 | 445 |
| 2022-05-02 | 457 | 457 | 448 | 453 | 2,300 | 453 |
| 2022-04-28 | 447 | 456 | 446 | 455 | 3,200 | 455 |
| 2022-04-27 | 446 | 447 | 444 | 447 | 1,400 | 447 |
| 2022-04-26 | 448 | 452 | 445 | 452 | 3,500 | 452 |
| 2022-04-25 | 445 | 446 | 443 | 446 | 1,100 | 446 |
| 2022-04-22 | 444 | 445 | 443 | 445 | 900 | 445 |
| 2022-04-21 | 445 | 446 | 444 | 445 | 600 | 445 |
| 2022-04-20 | 445 | 446 | 444 | 446 | 1,100 | 446 |
| 2022-04-19 | 445 | 445 | 443 | 444 | 1,000 | 444 |
| 2022-04-18 | 446 | 447 | 444 | 444 | 3,000 | 444 |
| 2022-04-15 | 445 | 446 | 444 | 446 | 700 | 446 |
| 2022-04-14 | 443 | 445 | 443 | 445 | 1,600 | 445 |
| 2022-04-13 | 444 | 444 | 443 | 443 | 1,300 | 443 |
| 2022-04-12 | 443 | 443 | 442 | 442 | 1,000 | 442 |
| 2022-04-11 | 442 | 445 | 442 | 443 | 1,700 | 443 |
| 2022-04-08 | 442 | 444 | 442 | 443 | 1,700 | 443 |
| 2022-04-07 | 445 | 445 | 443 | 443 | 1,400 | 443 |
| 2022-04-06 | 444 | 444 | 443 | 443 | 2,000 | 443 |
| 2022-04-05 | 441 | 442 | 441 | 442 | 1,900 | 442 |
| 2022-04-04 | 440 | 440 | 440 | 440 | 400 | 440 |
| 2022-04-01 | 441 | 441 | 438 | 441 | 2,500 | 441 |
| 2022-03-31 | 437 | 440 | 437 | 440 | 1,300 | 440 |
| 2022-03-30 | 436 | 437 | 434 | 437 | 2,500 | 437 |
| 2022-03-29 | 436 | 440 | 436 | 437 | 3,100 | 437 |
| 2022-03-28 | 440 | 441 | 437 | 437 | 2,200 | 437 |
| 2022-03-25 | 441 | 441 | 438 | 440 | 2,200 | 440 |
| 2022-03-24 | 441 | 441 | 437 | 439 | 1,700 | 439 |
| 2022-03-23 | 439 | 442 | 439 | 439 | 2,700 | 439 |
| 2022-03-22 | 440 | 442 | 439 | 439 | 3,600 | 439 |
| 2022-03-18 | 438 | 440 | 438 | 440 | 1,600 | 440 |
| 2022-03-17 | 437 | 440 | 437 | 439 | 2,900 | 439 |
| 2022-03-16 | 435 | 440 | 435 | 437 | 1,500 | 437 |
| 2022-03-15 | 437 | 440 | 431 | 436 | 1,600 | 436 |
| 2022-03-14 | 439 | 439 | 435 | 439 | 2,000 | 439 |
| 2022-03-11 | 431 | 437 | 430 | 437 | 2,100 | 437 |
| 2022-03-10 | 433 | 437 | 433 | 436 | 2,600 | 436 |
| 2022-03-09 | 435 | 437 | 433 | 436 | 1,600 | 436 |
| 2022-03-08 | 432 | 436 | 431 | 431 | 2,000 | 431 |
| 2022-03-07 | 435 | 437 | 434 | 434 | 1,800 | 434 |
| 2022-03-04 | 437 | 438 | 435 | 438 | 2,500 | 438 |
| 2022-03-03 | 439 | 439 | 433 | 437 | 1,100 | 437 |
| 2022-03-02 | 432 | 439 | 432 | 439 | 1,600 | 439 |
| 2022-03-01 | 436 | 436 | 430 | 433 | 2,600 | 433 |
| 2022-02-28 | 430 | 430 | 427 | 428 | 2,000 | 428 |
| 2022-02-25 | 425 | 435 | 425 | 428 | 1,500 | 428 |
| 2022-02-24 | 427 | 432 | 425 | 430 | 2,400 | 430 |
| 2022-02-22 | 427 | 428 | 426 | 426 | 1,700 | 426 |
| 2022-02-21 | 432 | 435 | 428 | 428 | 3,700 | 428 |
| 2022-02-18 | 431 | 432 | 430 | 432 | 2,600 | 432 |
| 2022-02-17 | 431 | 433 | 431 | 431 | 1,500 | 431 |
| 2022-02-16 | 434 | 436 | 432 | 432 | 2,400 | 432 |
| 2022-02-15 | 430 | 434 | 430 | 434 | 1,600 | 434 |
| 2022-02-14 | 430 | 435 | 430 | 430 | 3,200 | 430 |
| 2022-02-10 | 430 | 435 | 430 | 432 | 1,900 | 432 |
| 2022-02-09 | 433 | 433 | 427 | 430 | 2,500 | 430 |
| 2022-02-08 | 433 | 433 | 428 | 431 | 2,900 | 431 |
| 2022-02-07 | 426 | 430 | 426 | 428 | 3,500 | 428 |
| 2022-02-04 | 421 | 426 | 421 | 426 | 2,400 | 426 |
| 2022-02-03 | 423 | 424 | 422 | 423 | 2,000 | 423 |
| 2022-02-02 | 422 | 427 | 420 | 423 | 7,900 | 423 |
| 2022-02-01 | 422 | 424 | 419 | 422 | 1,900 | 422 |
| 2022-01-31 | 420 | 422 | 418 | 419 | 2,200 | 419 |
| 2022-01-28 | 416 | 419 | 415 | 416 | 1,700 | 416 |
| 2022-01-27 | 418 | 418 | 415 | 415 | 4,300 | 415 |
| 2022-01-26 | 415 | 420 | 415 | 418 | 1,000 | 418 |
| 2022-01-25 | 419 | 419 | 415 | 416 | 2,200 | 416 |
| 2022-01-24 | 416 | 419 | 415 | 419 | 1,800 | 419 |
| 2022-01-21 | 417 | 418 | 416 | 416 | 2,000 | 416 |
| 2022-01-20 | 418 | 419 | 417 | 418 | 1,600 | 418 |
| 2022-01-19 | 420 | 422 | 418 | 418 | 4,600 | 418 |
| 2022-01-18 | 420 | 421 | 420 | 420 | 3,400 | 420 |
| 2022-01-17 | 424 | 424 | 420 | 420 | 2,900 | 420 |
| 2022-01-14 | 422 | 424 | 421 | 422 | 3,000 | 422 |
| 2022-01-13 | 421 | 424 | 421 | 422 | 2,000 | 422 |
| 2022-01-12 | 425 | 425 | 421 | 424 | 1,500 | 424 |
| 2022-01-11 | 421 | 425 | 421 | 425 | 3,000 | 425 |
| 2022-01-07 | 422 | 423 | 421 | 421 | 3,800 | 421 |
| 2022-01-06 | 422 | 425 | 422 | 423 | 1,600 | 423 |
| 2022-01-05 | 424 | 426 | 422 | 423 | 3,100 | 423 |
| 2022-01-04 | 425 | 426 | 424 | 425 | 2,500 | 425 |
分割・併合履歴 ： [2013-03-27]1株→10株 [2004-01-27]1株→10株