FRONTEO(2158)の株価時系列情報
FRONTEO(2158)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2016/12/30 | 839 | 864 | 835 | 856 | 290,500 |
2016/12/29 | 848 | 848 | 831 | 844 | 204,100 |
2016/12/28 | 845 | 858 | 842 | 852 | 262,000 |
2016/12/27 | 825 | 841 | 825 | 840 | 389,600 |
2016/12/26 | 812 | 826 | 808 | 825 | 413,700 |
2016/12/22 | 820 | 830 | 806 | 812 | 371,800 |
2016/12/21 | 851 | 859 | 794 | 828 | 550,000 |
2016/12/20 | 847 | 856 | 846 | 855 | 240,400 |
2016/12/19 | 852 | 855 | 841 | 851 | 212,900 |
2016/12/16 | 850 | 859 | 844 | 846 | 321,200 |
2016/12/15 | 875 | 877 | 851 | 861 | 336,100 |
2016/12/14 | 903 | 906 | 874 | 884 | 640,100 |
2016/12/13 | 855 | 896 | 854 | 895 | 745,200 |
2016/12/12 | 851 | 862 | 844 | 852 | 297,300 |
2016/12/09 | 831 | 855 | 822 | 851 | 355,900 |
2016/12/08 | 835 | 842 | 822 | 835 | 285,000 |
2016/12/07 | 845 | 851 | 832 | 835 | 318,300 |
2016/12/06 | 855 | 862 | 842 | 848 | 280,300 |
2016/12/05 | 842 | 864 | 842 | 844 | 227,600 |
2016/12/02 | 852 | 859 | 837 | 842 | 367,700 |
2016/12/01 | 877 | 880 | 856 | 860 | 375,200 |
2016/11/30 | 876 | 890 | 856 | 875 | 312,600 |
2016/11/29 | 879 | 905 | 860 | 879 | 641,100 |
2016/11/28 | 857 | 872 | 849 | 868 | 271,600 |
2016/11/25 | 852 | 856 | 837 | 842 | 306,500 |
2016/11/24 | 890 | 894 | 854 | 857 | 553,200 |
2016/11/22 | 905 | 917 | 878 | 878 | 435,100 |
2016/11/21 | 910 | 919 | 900 | 906 | 339,100 |
2016/11/18 | 908 | 919 | 884 | 899 | 487,200 |
2016/11/17 | 890 | 918 | 881 | 908 | 621,800 |
2016/11/16 | 864 | 905 | 852 | 895 | 862,000 |
2016/11/15 | 790 | 847 | 787 | 840 | 579,800 |
2016/11/14 | 810 | 840 | 807 | 819 | 298,600 |
2016/11/11 | 839 | 839 | 799 | 807 | 441,000 |
2016/11/10 | 837 | 837 | 811 | 826 | 388,500 |
2016/11/09 | 850 | 860 | 751 | 792 | 905,500 |
2016/11/08 | 880 | 884 | 838 | 841 | 342,500 |
2016/11/07 | 846 | 874 | 837 | 870 | 400,400 |
2016/11/04 | 840 | 844 | 818 | 830 | 402,800 |
2016/11/02 | 881 | 903 | 845 | 851 | 684,100 |
2016/11/01 | 907 | 913 | 879 | 881 | 599,700 |
2016/10/31 | 919 | 952 | 912 | 914 | 615,400 |
2016/10/28 | 892 | 925 | 892 | 920 | 426,800 |
2016/10/27 | 905 | 921 | 891 | 898 | 572,800 |
2016/10/26 | 894 | 915 | 883 | 892 | 450,900 |
2016/10/25 | 935 | 945 | 870 | 900 | 973,800 |
2016/10/24 | 936 | 968 | 930 | 932 | 713,500 |
2016/10/21 | 942 | 982 | 930 | 930 | 1,010,200 |
2016/10/20 | 985 | 989 | 945 | 946 | 1,148,400 |
2016/10/19 | 968 | 1,010 | 943 | 977 | 3,172,100 |
2016/10/18 | 921 | 974 | 921 | 955 | 2,156,100 |
2016/10/17 | 875 | 982 | 864 | 906 | 5,288,400 |
2016/10/14 | 885 | 910 | 870 | 889 | 590,100 |
2016/10/13 | 890 | 917 | 862 | 890 | 1,632,600 |
2016/10/12 | 900 | 910 | 858 | 863 | 1,349,400 |
2016/10/11 | 958 | 965 | 907 | 912 | 2,210,800 |
2016/10/07 | 970 | 1,025 | 933 | 954 | 7,374,400 |
2016/10/06 | 898 | 987 | 867 | 964 | 8,639,600 |
2016/10/05 | 879 | 912 | 825 | 857 | 3,150,200 |
2016/10/04 | 820 | 915 | 795 | 866 | 5,896,600 |
2016/10/03 | 770 | 776 | 760 | 766 | 228,900 |
2016/09/30 | 771 | 783 | 765 | 765 | 186,100 |
2016/09/29 | 797 | 798 | 776 | 780 | 307,800 |
2016/09/28 | 777 | 786 | 765 | 767 | 150,300 |
2016/09/27 | 776 | 786 | 764 | 775 | 174,500 |
2016/09/26 | 760 | 791 | 760 | 782 | 251,100 |
2016/09/23 | 741 | 772 | 741 | 766 | 209,000 |
2016/09/21 | 741 | 756 | 730 | 747 | 183,300 |
2016/09/20 | 753 | 772 | 746 | 748 | 169,200 |
2016/09/16 | 764 | 769 | 755 | 760 | 116,800 |
2016/09/15 | 768 | 787 | 762 | 763 | 159,900 |
2016/09/14 | 795 | 805 | 762 | 768 | 283,000 |
2016/09/13 | 786 | 813 | 783 | 810 | 270,000 |
2016/09/12 | 790 | 801 | 780 | 786 | 183,400 |
2016/09/09 | 818 | 818 | 794 | 805 | 329,400 |
2016/09/08 | 780 | 818 | 768 | 818 | 733,700 |
2016/09/07 | 758 | 775 | 747 | 775 | 162,100 |
2016/09/06 | 746 | 767 | 746 | 766 | 154,400 |
2016/09/05 | 740 | 756 | 736 | 755 | 211,300 |
2016/09/02 | 749 | 749 | 728 | 736 | 159,900 |
2016/09/01 | 728 | 749 | 726 | 749 | 175,800 |
2016/08/31 | 722 | 739 | 719 | 728 | 238,800 |
2016/08/30 | 713 | 717 | 709 | 711 | 103,900 |
2016/08/29 | 723 | 723 | 712 | 718 | 89,200 |
2016/08/26 | 725 | 736 | 702 | 708 | 287,400 |
2016/08/25 | 747 | 752 | 726 | 727 | 145,800 |
2016/08/24 | 774 | 793 | 743 | 746 | 303,600 |
2016/08/23 | 738 | 787 | 738 | 772 | 526,200 |
2016/08/22 | 717 | 740 | 717 | 738 | 159,500 |
2016/08/19 | 713 | 732 | 708 | 717 | 169,400 |
2016/08/18 | 710 | 718 | 700 | 713 | 176,300 |
2016/08/17 | 718 | 724 | 704 | 710 | 243,300 |
2016/08/16 | 722 | 740 | 717 | 717 | 214,800 |
2016/08/15 | 734 | 749 | 715 | 747 | 216,800 |
2016/08/12 | 719 | 730 | 715 | 730 | 141,900 |
2016/08/10 | 730 | 730 | 713 | 720 | 119,600 |
2016/08/09 | 714 | 731 | 710 | 717 | 141,100 |
2016/08/08 | 724 | 726 | 709 | 717 | 168,600 |
2016/08/05 | 729 | 741 | 717 | 721 | 200,600 |
2016/08/04 | 718 | 733 | 714 | 729 | 164,400 |
2016/08/03 | 730 | 736 | 712 | 714 | 191,100 |
2016/08/02 | 750 | 756 | 737 | 739 | 227,900 |
2016/08/01 | 725 | 762 | 725 | 756 | 290,600 |
2016/07/29 | 714 | 734 | 696 | 729 | 288,100 |
2016/07/28 | 720 | 732 | 712 | 718 | 153,100 |
2016/07/27 | 735 | 753 | 721 | 723 | 376,800 |
2016/07/26 | 727 | 741 | 709 | 722 | 201,800 |
2016/07/25 | 734 | 750 | 718 | 727 | 190,200 |
2016/07/22 | 733 | 759 | 726 | 736 | 215,200 |
2016/07/21 | 755 | 765 | 735 | 739 | 231,200 |
2016/07/20 | 747 | 754 | 726 | 754 | 257,000 |
2016/07/19 | 743 | 760 | 708 | 732 | 619,300 |
2016/07/15 | 786 | 795 | 756 | 759 | 332,200 |
2016/07/14 | 802 | 805 | 785 | 790 | 193,100 |
2016/07/13 | 815 | 828 | 793 | 793 | 243,900 |
2016/07/12 | 789 | 808 | 787 | 800 | 227,800 |
2016/07/11 | 772 | 782 | 761 | 777 | 174,100 |
2016/07/08 | 786 | 791 | 739 | 756 | 418,600 |
2016/07/07 | 806 | 821 | 785 | 786 | 207,700 |
2016/07/06 | 801 | 810 | 781 | 806 | 351,500 |
2016/07/05 | 852 | 853 | 825 | 827 | 267,200 |
2016/07/04 | 860 | 870 | 845 | 857 | 387,800 |
2016/07/01 | 859 | 864 | 850 | 864 | 318,100 |
2016/06/30 | 846 | 867 | 844 | 850 | 445,600 |
2016/06/29 | 805 | 845 | 805 | 836 | 616,400 |
2016/06/28 | 754 | 797 | 750 | 790 | 373,600 |
2016/06/27 | 766 | 805 | 750 | 780 | 507,500 |
2016/06/24 | 852 | 862 | 687 | 770 | 1,033,400 |
2016/06/23 | 822 | 835 | 810 | 825 | 303,400 |
2016/06/22 | 863 | 903 | 832 | 835 | 940,800 |
2016/06/21 | 835 | 850 | 818 | 837 | 291,600 |
2016/06/20 | 824 | 853 | 823 | 835 | 346,800 |
2016/06/17 | 828 | 830 | 790 | 811 | 533,700 |
2016/06/16 | 857 | 864 | 790 | 799 | 647,000 |
2016/06/15 | 808 | 869 | 806 | 858 | 705,800 |
2016/06/14 | 880 | 882 | 815 | 823 | 1,100,100 |
2016/06/13 | 965 | 965 | 885 | 895 | 989,300 |
2016/06/10 | 1,001 | 1,006 | 991 | 991 | 334,800 |
2016/06/09 | 990 | 1,029 | 989 | 1,005 | 632,100 |
2016/06/08 | 1,004 | 1,008 | 990 | 994 | 514,800 |
2016/06/07 | 1,011 | 1,018 | 1,003 | 1,008 | 371,100 |
2016/06/06 | 1,001 | 1,019 | 996 | 1,009 | 563,200 |
2016/06/03 | 1,020 | 1,042 | 1,013 | 1,033 | 1,414,000 |
2016/06/02 | 1,020 | 1,029 | 987 | 992 | 639,300 |
2016/06/01 | 1,000 | 1,016 | 999 | 1,004 | 501,600 |
2016/05/31 | 1,022 | 1,025 | 998 | 1,008 | 759,600 |
2016/05/30 | 1,009 | 1,027 | 1,003 | 1,022 | 788,400 |
2016/05/27 | 996 | 1,007 | 985 | 992 | 796,800 |
2016/05/26 | 1,068 | 1,068 | 998 | 1,010 | 1,644,600 |
2016/05/25 | 1,059 | 1,068 | 1,011 | 1,020 | 863,100 |
2016/05/24 | 1,078 | 1,093 | 1,047 | 1,050 | 978,400 |
2016/05/23 | 1,045 | 1,089 | 1,041 | 1,080 | 1,438,600 |
2016/05/20 | 1,003 | 1,054 | 999 | 1,034 | 1,606,500 |
2016/05/19 | 988 | 1,005 | 971 | 990 | 991,400 |
2016/05/18 | 1,047 | 1,063 | 970 | 975 | 1,983,000 |
2016/05/17 | 977 | 1,060 | 964 | 1,040 | 4,913,900 |
2016/05/16 | 1,275 | 1,282 | 1,203 | 1,217 | 1,447,500 |
2016/05/13 | 1,223 | 1,268 | 1,196 | 1,268 | 1,246,700 |
2016/05/12 | 1,286 | 1,297 | 1,230 | 1,231 | 1,281,000 |
2016/05/11 | 1,286 | 1,318 | 1,254 | 1,307 | 1,618,500 |
2016/05/10 | 1,288 | 1,289 | 1,220 | 1,262 | 1,303,300 |
2016/05/09 | 1,330 | 1,346 | 1,272 | 1,282 | 2,176,800 |
2016/05/06 | 1,310 | 1,335 | 1,285 | 1,311 | 3,657,600 |
2016/05/02 | 1,215 | 1,300 | 1,211 | 1,263 | 3,711,700 |
2016/04/28 | 1,242 | 1,319 | 1,151 | 1,244 | 10,562,300 |
2016/04/27 | 1,090 | 1,148 | 1,030 | 1,129 | 1,327,900 |
2016/04/26 | 1,242 | 1,242 | 1,064 | 1,101 | 2,763,300 |
2016/04/25 | 1,160 | 1,245 | 1,146 | 1,233 | 3,859,500 |
2016/04/22 | 1,135 | 1,185 | 1,115 | 1,129 | 1,886,500 |
2016/04/21 | 1,133 | 1,150 | 1,114 | 1,134 | 1,446,700 |
2016/04/20 | 1,078 | 1,120 | 1,067 | 1,108 | 2,537,400 |
2016/04/19 | 1,031 | 1,064 | 1,020 | 1,063 | 1,071,800 |
2016/04/18 | 1,039 | 1,039 | 988 | 1,005 | 664,200 |
2016/04/15 | 1,030 | 1,049 | 1,011 | 1,031 | 727,400 |
2016/04/14 | 1,060 | 1,079 | 1,045 | 1,049 | 1,848,400 |
2016/04/13 | 1,010 | 1,053 | 990 | 1,051 | 2,911,800 |
2016/04/12 | 1,005 | 1,024 | 929 | 980 | 1,291,700 |
2016/04/11 | 971 | 1,010 | 960 | 1,010 | 1,792,500 |
2016/04/08 | 912 | 972 | 912 | 962 | 926,800 |
2016/04/07 | 895 | 948 | 891 | 931 | 870,300 |
2016/04/06 | 835 | 877 | 824 | 871 | 479,200 |
2016/04/05 | 917 | 920 | 840 | 850 | 611,000 |
2016/04/04 | 906 | 943 | 903 | 921 | 412,300 |
2016/04/01 | 961 | 964 | 914 | 923 | 652,800 |
2016/03/31 | 963 | 965 | 949 | 960 | 542,200 |
2016/03/30 | 953 | 962 | 943 | 953 | 420,300 |
2016/03/29 | 928 | 954 | 924 | 953 | 333,700 |
2016/03/28 | 945 | 945 | 919 | 932 | 287,600 |
2016/03/25 | 967 | 967 | 932 | 935 | 596,100 |
2016/03/24 | 912 | 975 | 910 | 970 | 1,019,400 |
2016/03/23 | 959 | 962 | 924 | 927 | 420,600 |
2016/03/22 | 966 | 973 | 950 | 964 | 468,300 |
2016/03/18 | 943 | 952 | 930 | 948 | 551,700 |
2016/03/17 | 977 | 986 | 930 | 934 | 789,400 |
2016/03/16 | 977 | 988 | 951 | 973 | 1,144,200 |
2016/03/15 | 978 | 985 | 940 | 949 | 835,300 |
2016/03/14 | 955 | 975 | 936 | 968 | 1,504,700 |
2016/03/11 | 911 | 946 | 907 | 927 | 547,100 |
2016/03/10 | 928 | 951 | 922 | 933 | 1,024,300 |
2016/03/09 | 921 | 931 | 878 | 930 | 1,148,200 |
2016/03/08 | 892 | 926 | 855 | 910 | 1,225,000 |
2016/03/07 | 856 | 892 | 834 | 892 | 980,600 |
2016/03/04 | 834 | 851 | 811 | 836 | 962,800 |
2016/03/03 | 811 | 819 | 790 | 803 | 492,600 |
2016/03/02 | 745 | 837 | 745 | 806 | 2,504,600 |
2016/03/01 | 709 | 723 | 693 | 715 | 218,200 |
2016/02/29 | 730 | 733 | 709 | 712 | 301,400 |
2016/02/26 | 736 | 741 | 711 | 713 | 352,400 |
2016/02/25 | 705 | 732 | 705 | 721 | 388,900 |
2016/02/24 | 690 | 714 | 676 | 700 | 289,200 |
2016/02/23 | 733 | 734 | 696 | 697 | 413,200 |
2016/02/22 | 690 | 728 | 684 | 718 | 490,700 |
2016/02/19 | 673 | 685 | 667 | 680 | 227,700 |
2016/02/18 | 686 | 693 | 681 | 684 | 287,900 |
2016/02/17 | 680 | 703 | 650 | 663 | 400,500 |
2016/02/16 | 653 | 730 | 643 | 674 | 1,054,600 |
2016/02/15 | 665 | 667 | 639 | 663 | 751,800 |
2016/02/12 | 639 | 658 | 605 | 605 | 728,800 |
2016/02/10 | 733 | 737 | 667 | 689 | 454,300 |
2016/02/09 | 762 | 769 | 715 | 719 | 483,900 |
2016/02/08 | 760 | 806 | 757 | 796 | 285,100 |
2016/02/05 | 791 | 799 | 756 | 782 | 363,600 |
2016/02/04 | 840 | 853 | 815 | 815 | 249,800 |
2016/02/03 | 841 | 853 | 830 | 842 | 271,200 |
2016/02/02 | 885 | 893 | 870 | 870 | 375,300 |
2016/02/01 | 875 | 894 | 869 | 885 | 449,800 |
2016/01/29 | 862 | 882 | 836 | 869 | 455,300 |
2016/01/28 | 864 | 881 | 855 | 862 | 378,200 |
2016/01/27 | 873 | 876 | 851 | 868 | 311,600 |
2016/01/26 | 844 | 873 | 832 | 850 | 426,600 |
2016/01/25 | 833 | 870 | 816 | 859 | 666,000 |
2016/01/22 | 815 | 845 | 791 | 822 | 856,000 |
2016/01/21 | 778 | 834 | 760 | 766 | 665,800 |
2016/01/20 | 856 | 860 | 778 | 781 | 649,200 |
2016/01/19 | 850 | 873 | 825 | 847 | 603,900 |
2016/01/18 | 845 | 874 | 836 | 855 | 668,900 |
2016/01/15 | 941 | 946 | 861 | 890 | 655,000 |
2016/01/14 | 887 | 924 | 875 | 920 | 538,700 |
2016/01/13 | 905 | 932 | 893 | 932 | 596,200 |
2016/01/12 | 932 | 939 | 851 | 875 | 968,400 |
2016/01/08 | 941 | 970 | 921 | 941 | 775,300 |
2016/01/07 | 962 | 990 | 940 | 955 | 848,800 |
2016/01/06 | 1,010 | 1,029 | 950 | 977 | 1,813,200 |
2016/01/05 | 945 | 998 | 935 | 997 | 1,901,600 |
2016/01/04 | 956 | 982 | 934 | 941 | 2,063,500 |