2468 (株)フュートレック 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 | 206 | 213 | 206 | 212 | 10,100 | 212 |
| 2022-12-29 | 201 | 211 | 201 | 210 | 12,700 | 210 |
| 2022-12-28 | 202 | 204 | 200 | 202 | 34,100 | 202 |
| 2022-12-27 | 200 | 205 | 200 | 204 | 57,500 | 204 |
| 2022-12-26 | 207 | 208 | 203 | 204 | 18,500 | 204 |
| 2022-12-23 | 205 | 208 | 204 | 207 | 32,300 | 207 |
| 2022-12-22 | 211 | 214 | 209 | 212 | 19,800 | 212 |
| 2022-12-21 | 216 | 218 | 210 | 214 | 22,800 | 214 |
| 2022-12-20 | 221 | 221 | 208 | 216 | 30,500 | 216 |
| 2022-12-19 | 220 | 224 | 217 | 223 | 38,000 | 223 |
| 2022-12-16 | 224 | 226 | 220 | 222 | 25,900 | 222 |
| 2022-12-15 | 228 | 228 | 224 | 226 | 49,200 | 226 |
| 2022-12-14 | 230 | 231 | 228 | 228 | 19,700 | 228 |
| 2022-12-13 | 231 | 233 | 229 | 229 | 8,600 | 229 |
| 2022-12-12 | 233 | 240 | 229 | 230 | 28,800 | 230 |
| 2022-12-09 | 232 | 233 | 229 | 230 | 6,000 | 230 |
| 2022-12-08 | 233 | 233 | 228 | 229 | 7,800 | 229 |
| 2022-12-07 | 233 | 233 | 230 | 233 | 4,800 | 233 |
| 2022-12-06 | 231 | 232 | 228 | 231 | 15,800 | 231 |
| 2022-12-05 | 235 | 235 | 230 | 235 | 8,700 | 235 |
| 2022-12-02 | 234 | 234 | 232 | 234 | 6,200 | 234 |
| 2022-12-01 | 234 | 236 | 232 | 236 | 5,300 | 236 |
| 2022-11-30 | 235 | 237 | 234 | 236 | 4,500 | 236 |
| 2022-11-29 | 232 | 240 | 232 | 234 | 14,100 | 234 |
| 2022-11-28 | 229 | 240 | 227 | 232 | 23,100 | 232 |
| 2022-11-25 | 228 | 230 | 227 | 230 | 8,800 | 230 |
| 2022-11-24 | 229 | 230 | 228 | 230 | 6,600 | 230 |
| 2022-11-22 | 231 | 232 | 228 | 229 | 10,700 | 229 |
| 2022-11-21 | 231 | 231 | 228 | 230 | 2,200 | 230 |
| 2022-11-18 | 229 | 229 | 228 | 229 | 8,600 | 229 |
| 2022-11-17 | 230 | 230 | 228 | 229 | 4,100 | 229 |
| 2022-11-16 | 230 | 231 | 228 | 230 | 12,100 | 230 |
| 2022-11-15 | 234 | 234 | 231 | 231 | 5,400 | 231 |
| 2022-11-14 | 232 | 233 | 229 | 233 | 8,500 | 233 |
| 2022-11-11 | 234 | 234 | 230 | 233 | 7,000 | 233 |
| 2022-11-10 | 230 | 233 | 230 | 233 | 1,700 | 233 |
| 2022-11-09 | 234 | 236 | 230 | 232 | 9,600 | 232 |
| 2022-11-08 | 233 | 234 | 229 | 234 | 7,500 | 234 |
| 2022-11-07 | 237 | 237 | 228 | 236 | 14,700 | 236 |
| 2022-11-04 | 239 | 242 | 232 | 233 | 20,400 | 233 |
| 2022-11-02 | 235 | 258 | 235 | 235 | 175,500 | 235 |
| 2022-11-01 | 234 | 234 | 232 | 233 | 10,800 | 233 |
| 2022-10-31 | 233 | 235 | 233 | 234 | 7,300 | 234 |
| 2022-10-28 | 231 | 234 | 229 | 234 | 2,400 | 234 |
| 2022-10-27 | 235 | 235 | 231 | 231 | 2,900 | 231 |
| 2022-10-26 | 235 | 235 | 233 | 235 | 2,800 | 235 |
| 2022-10-25 | 234 | 235 | 228 | 234 | 4,800 | 234 |
| 2022-10-24 | 233 | 233 | 232 | 232 | 1,300 | 232 |
| 2022-10-21 | 232 | 233 | 232 | 233 | 9,600 | 233 |
| 2022-10-20 | 232 | 232 | 231 | 232 | 5,100 | 232 |
| 2022-10-19 | 234 | 234 | 231 | 233 | 2,200 | 233 |
| 2022-10-18 | 231 | 235 | 229 | 232 | 3,700 | 232 |
| 2022-10-17 | 235 | 236 | 230 | 233 | 3,900 | 233 |
| 2022-10-14 | 234 | 234 | 232 | 234 | 1,700 | 234 |
| 2022-10-13 | 234 | 234 | 233 | 234 | 600 | 234 |
| 2022-10-12 | 234 | 236 | 230 | 234 | 5,600 | 234 |
| 2022-10-11 | 234 | 235 | 233 | 234 | 6,300 | 234 |
| 2022-10-07 | 233 | 238 | 232 | 236 | 8,600 | 236 |
| 2022-10-06 | 230 | 232 | 229 | 232 | 4,300 | 232 |
| 2022-10-05 | 230 | 232 | 230 | 232 | 2,100 | 232 |
| 2022-10-04 | 231 | 234 | 231 | 232 | 6,200 | 232 |
| 2022-10-03 | 237 | 237 | 225 | 229 | 10,200 | 229 |
| 2022-09-30 | 237 | 237 | 235 | 236 | 5,900 | 236 |
| 2022-09-29 | 237 | 237 | 234 | 237 | 1,300 | 237 |
| 2022-09-28 | 237 | 238 | 234 | 237 | 4,300 | 237 |
| 2022-09-27 | 236 | 239 | 236 | 239 | 400 | 239 |
| 2022-09-26 | 238 | 240 | 235 | 236 | 3,300 | 236 |
| 2022-09-22 | 236 | 238 | 235 | 238 | 5,800 | 238 |
| 2022-09-21 | 240 | 241 | 237 | 237 | 3,900 | 237 |
| 2022-09-20 | 239 | 240 | 238 | 240 | 2,800 | 240 |
| 2022-09-16 | 242 | 242 | 238 | 240 | 4,200 | 240 |
| 2022-09-15 | 240 | 245 | 240 | 241 | 6,300 | 241 |
| 2022-09-14 | 244 | 244 | 238 | 238 | 5,200 | 238 |
| 2022-09-13 | 240 | 245 | 239 | 245 | 22,700 | 245 |
| 2022-09-12 | 246 | 246 | 243 | 244 | 3,800 | 244 |
| 2022-09-09 | 240 | 245 | 239 | 244 | 3,800 | 244 |
| 2022-09-08 | 239 | 241 | 238 | 241 | 3,600 | 241 |
| 2022-09-07 | 245 | 245 | 238 | 239 | 4,300 | 239 |
| 2022-09-06 | 242 | 245 | 242 | 245 | 3,000 | 245 |
| 2022-09-05 | 244 | 245 | 239 | 245 | 8,500 | 245 |
| 2022-09-02 | 245 | 245 | 240 | 243 | 7,600 | 243 |
| 2022-09-01 | 247 | 247 | 245 | 245 | 800 | 245 |
| 2022-08-31 | 247 | 247 | 245 | 246 | 2,100 | 246 |
| 2022-08-30 | 249 | 249 | 245 | 247 | 3,700 | 247 |
| 2022-08-29 | 249 | 250 | 247 | 247 | 2,400 | 247 |
| 2022-08-26 | 252 | 253 | 247 | 253 | 12,000 | 253 |
| 2022-08-25 | 250 | 250 | 248 | 250 | 5,400 | 250 |
| 2022-08-24 | 246 | 250 | 246 | 248 | 6,600 | 248 |
| 2022-08-23 | 251 | 251 | 246 | 247 | 3,600 | 247 |
| 2022-08-22 | 249 | 250 | 246 | 250 | 2,100 | 250 |
| 2022-08-19 | 248 | 250 | 244 | 250 | 7,800 | 250 |
| 2022-08-18 | 245 | 250 | 245 | 247 | 7,100 | 247 |
| 2022-08-17 | 244 | 246 | 243 | 246 | 2,900 | 246 |
| 2022-08-16 | 248 | 248 | 244 | 244 | 8,600 | 244 |
| 2022-08-15 | 255 | 255 | 247 | 249 | 11,700 | 249 |
| 2022-08-12 | 250 | 255 | 247 | 255 | 13,400 | 255 |
| 2022-08-10 | 251 | 253 | 249 | 250 | 2,700 | 250 |
| 2022-08-09 | 258 | 258 | 253 | 255 | 800 | 255 |
| 2022-08-08 | 259 | 262 | 250 | 255 | 3,300 | 255 |
| 2022-08-05 | 261 | 261 | 254 | 257 | 3,900 | 257 |
| 2022-08-04 | 261 | 264 | 257 | 257 | 7,700 | 257 |
| 2022-08-03 | 262 | 265 | 261 | 262 | 2,600 | 262 |
| 2022-08-02 | 266 | 269 | 263 | 269 | 2,100 | 269 |
| 2022-08-01 | 265 | 266 | 263 | 266 | 2,000 | 266 |
| 2022-07-29 | 266 | 266 | 261 | 265 | 7,600 | 265 |
| 2022-07-28 | 271 | 271 | 264 | 266 | 4,200 | 266 |
| 2022-07-27 | 271 | 271 | 266 | 270 | 6,900 | 270 |
| 2022-07-26 | 263 | 273 | 263 | 266 | 13,000 | 266 |
| 2022-07-25 | 256 | 261 | 254 | 260 | 11,100 | 260 |
| 2022-07-22 | 255 | 255 | 245 | 250 | 6,500 | 250 |
| 2022-07-21 | 248 | 253 | 246 | 253 | 6,400 | 253 |
| 2022-07-20 | 248 | 248 | 243 | 246 | 2,600 | 246 |
| 2022-07-19 | 248 | 248 | 246 | 246 | 200 | 246 |
| 2022-07-15 | 248 | 248 | 246 | 248 | 1,600 | 248 |
| 2022-07-14 | 247 | 247 | 245 | 247 | 6,500 | 247 |
| 2022-07-13 | 245 | 246 | 245 | 246 | 600 | 246 |
| 2022-07-12 | 243 | 244 | 242 | 244 | 1,200 | 244 |
| 2022-07-11 | 248 | 248 | 245 | 246 | 2,100 | 246 |
| 2022-07-08 | 248 | 248 | 242 | 245 | 7,000 | 245 |
| 2022-07-07 | 244 | 246 | 244 | 244 | 1,900 | 244 |
| 2022-07-06 | 244 | 245 | 243 | 245 | 5,700 | 245 |
| 2022-07-05 | 244 | 245 | 243 | 243 | 7,000 | 243 |
| 2022-07-04 | 248 | 248 | 244 | 245 | 3,100 | 245 |
| 2022-07-01 | 247 | 247 | 246 | 246 | 700 | 246 |
| 2022-06-30 | 250 | 252 | 247 | 247 | 1,600 | 247 |
| 2022-06-29 | 252 | 252 | 245 | 250 | 7,200 | 250 |
| 2022-06-28 | 252 | 252 | 249 | 250 | 1,400 | 250 |
| 2022-06-27 | 258 | 258 | 248 | 253 | 15,800 | 253 |
| 2022-06-24 | 252 | 252 | 246 | 250 | 5,600 | 250 |
| 2022-06-23 | 245 | 249 | 245 | 248 | 3,600 | 248 |
| 2022-06-22 | 240 | 250 | 238 | 246 | 18,500 | 246 |
| 2022-06-21 | 236 | 243 | 236 | 239 | 6,400 | 239 |
| 2022-06-20 | 239 | 239 | 235 | 235 | 4,900 | 235 |
| 2022-06-17 | 245 | 245 | 237 | 237 | 22,400 | 237 |
| 2022-06-16 | 244 | 248 | 244 | 245 | 6,100 | 245 |
| 2022-06-15 | 243 | 248 | 235 | 244 | 33,500 | 244 |
| 2022-06-14 | 245 | 246 | 244 | 244 | 3,200 | 244 |
| 2022-06-13 | 252 | 252 | 246 | 247 | 17,300 | 247 |
| 2022-06-10 | 256 | 257 | 254 | 254 | 3,100 | 254 |
| 2022-06-09 | 254 | 255 | 250 | 255 | 11,500 | 255 |
| 2022-06-08 | 257 | 258 | 255 | 255 | 7,900 | 255 |
| 2022-06-07 | 256 | 259 | 256 | 257 | 5,100 | 257 |
| 2022-06-06 | 257 | 258 | 255 | 255 | 2,500 | 255 |
| 2022-06-03 | 262 | 263 | 257 | 257 | 6,200 | 257 |
| 2022-06-02 | 249 | 265 | 248 | 260 | 45,400 | 260 |
| 2022-06-01 | 245 | 248 | 244 | 248 | 7,400 | 248 |
| 2022-05-31 | 245 | 247 | 244 | 244 | 3,200 | 244 |
| 2022-05-30 | 242 | 250 | 242 | 247 | 9,600 | 247 |
| 2022-05-27 | 247 | 250 | 243 | 245 | 11,400 | 245 |
| 2022-05-26 | 252 | 268 | 246 | 246 | 49,300 | 246 |
| 2022-05-25 | 246 | 246 | 243 | 244 | 4,600 | 244 |
| 2022-05-24 | 245 | 246 | 244 | 244 | 4,000 | 244 |
| 2022-05-23 | 247 | 247 | 243 | 246 | 7,700 | 246 |
| 2022-05-20 | 240 | 244 | 240 | 243 | 3,400 | 243 |
| 2022-05-19 | 243 | 243 | 238 | 240 | 10,700 | 240 |
| 2022-05-18 | 242 | 246 | 242 | 244 | 7,300 | 244 |
| 2022-05-17 | 247 | 247 | 239 | 243 | 14,400 | 243 |
| 2022-05-16 | 254 | 254 | 245 | 247 | 10,500 | 247 |
| 2022-05-13 | 253 | 253 | 245 | 249 | 29,400 | 249 |
| 2022-05-12 | 268 | 270 | 256 | 260 | 55,200 | 260 |
| 2022-05-11 | 283 | 283 | 279 | 279 | 14,000 | 279 |
| 2022-05-10 | 278 | 283 | 278 | 282 | 7,800 | 282 |
| 2022-05-09 | 277 | 283 | 277 | 281 | 6,200 | 281 |
| 2022-05-06 | 282 | 283 | 278 | 279 | 5,700 | 279 |
| 2022-05-02 | 284 | 284 | 281 | 282 | 4,300 | 282 |
| 2022-04-28 | 282 | 288 | 282 | 286 | 4,200 | 286 |
| 2022-04-27 | 285 | 288 | 280 | 287 | 13,000 | 287 |
| 2022-04-26 | 293 | 293 | 286 | 286 | 6,500 | 286 |
| 2022-04-25 | 285 | 288 | 283 | 288 | 5,600 | 288 |
| 2022-04-22 | 289 | 289 | 285 | 288 | 6,700 | 288 |
| 2022-04-21 | 288 | 289 | 287 | 289 | 2,300 | 289 |
| 2022-04-20 | 288 | 292 | 286 | 288 | 3,500 | 288 |
| 2022-04-19 | 290 | 290 | 286 | 288 | 2,600 | 288 |
| 2022-04-18 | 287 | 288 | 285 | 288 | 3,300 | 288 |
| 2022-04-15 | 290 | 291 | 286 | 287 | 6,200 | 287 |
| 2022-04-14 | 289 | 291 | 289 | 290 | 900 | 290 |
| 2022-04-13 | 285 | 292 | 284 | 292 | 6,300 | 292 |
| 2022-04-12 | 288 | 288 | 283 | 285 | 6,600 | 285 |
| 2022-04-11 | 291 | 293 | 284 | 288 | 17,700 | 288 |
| 2022-04-08 | 301 | 301 | 290 | 297 | 23,700 | 297 |
| 2022-04-07 | 305 | 305 | 299 | 300 | 10,100 | 300 |
| 2022-04-06 | 303 | 305 | 299 | 305 | 6,900 | 305 |
| 2022-04-05 | 301 | 304 | 301 | 304 | 3,000 | 304 |
| 2022-04-04 | 302 | 302 | 297 | 301 | 2,700 | 301 |
| 2022-04-01 | 297 | 299 | 296 | 299 | 8,400 | 299 |
| 2022-03-31 | 299 | 306 | 299 | 301 | 8,600 | 301 |
| 2022-03-30 | 297 | 302 | 297 | 299 | 2,500 | 299 |
| 2022-03-29 | 304 | 304 | 299 | 302 | 4,800 | 302 |
| 2022-03-28 | 305 | 305 | 295 | 303 | 9,500 | 303 |
| 2022-03-25 | 302 | 302 | 299 | 299 | 3,100 | 299 |
| 2022-03-24 | 295 | 301 | 295 | 297 | 3,400 | 297 |
| 2022-03-23 | 297 | 308 | 296 | 300 | 19,000 | 300 |
| 2022-03-22 | 292 | 298 | 291 | 297 | 10,200 | 297 |
| 2022-03-18 | 291 | 292 | 289 | 290 | 6,000 | 290 |
| 2022-03-17 | 292 | 292 | 286 | 290 | 17,800 | 290 |
| 2022-03-16 | 292 | 292 | 283 | 288 | 34,800 | 288 |
| 2022-03-15 | 280 | 348 | 280 | 293 | 373,500 | 293 |
| 2022-03-14 | 276 | 288 | 276 | 283 | 5,500 | 283 |
| 2022-03-11 | 288 | 288 | 279 | 283 | 3,400 | 283 |
| 2022-03-10 | 282 | 288 | 282 | 288 | 1,400 | 288 |
| 2022-03-09 | 282 | 282 | 278 | 281 | 2,500 | 281 |
| 2022-03-08 | 280 | 282 | 278 | 282 | 4,400 | 282 |
| 2022-03-07 | 290 | 290 | 281 | 283 | 9,300 | 283 |
| 2022-03-04 | 296 | 298 | 288 | 291 | 4,000 | 291 |
| 2022-03-03 | 294 | 296 | 292 | 296 | 2,400 | 296 |
| 2022-03-02 | 297 | 297 | 292 | 292 | 3,000 | 292 |
| 2022-03-01 | 293 | 297 | 293 | 297 | 2,500 | 297 |
| 2022-02-28 | 299 | 299 | 293 | 295 | 7,200 | 295 |
| 2022-02-25 | 292 | 294 | 287 | 294 | 3,900 | 294 |
| 2022-02-24 | 297 | 299 | 270 | 295 | 25,700 | 295 |
| 2022-02-22 | 295 | 297 | 294 | 297 | 3,400 | 297 |
| 2022-02-21 | 290 | 299 | 290 | 295 | 6,400 | 295 |
| 2022-02-18 | 290 | 294 | 287 | 294 | 5,300 | 294 |
| 2022-02-17 | 283 | 298 | 283 | 291 | 17,200 | 291 |
| 2022-02-16 | 285 | 285 | 281 | 283 | 8,100 | 283 |
| 2022-02-15 | 284 | 284 | 280 | 281 | 3,500 | 281 |
| 2022-02-14 | 292 | 292 | 280 | 283 | 8,400 | 283 |
| 2022-02-10 | 296 | 297 | 290 | 292 | 5,700 | 292 |
| 2022-02-09 | 302 | 302 | 294 | 296 | 6,600 | 296 |
| 2022-02-08 | 293 | 294 | 291 | 294 | 1,000 | 294 |
| 2022-02-07 | 295 | 295 | 289 | 291 | 2,400 | 291 |
| 2022-02-04 | 290 | 296 | 285 | 295 | 14,300 | 295 |
| 2022-02-03 | 301 | 303 | 290 | 292 | 31,300 | 292 |
| 2022-02-02 | 289 | 304 | 286 | 298 | 38,800 | 298 |
| 2022-02-01 | 282 | 302 | 281 | 286 | 84,900 | 286 |
| 2022-01-31 | 278 | 281 | 277 | 281 | 3,800 | 281 |
| 2022-01-28 | 276 | 280 | 275 | 278 | 2,400 | 278 |
| 2022-01-27 | 283 | 283 | 275 | 279 | 8,400 | 279 |
| 2022-01-26 | 281 | 284 | 279 | 283 | 7,300 | 283 |
| 2022-01-25 | 282 | 282 | 270 | 279 | 11,100 | 279 |
| 2022-01-24 | 278 | 280 | 277 | 279 | 700 | 279 |
| 2022-01-21 | 275 | 281 | 275 | 280 | 8,100 | 280 |
| 2022-01-20 | 278 | 280 | 266 | 280 | 25,200 | 280 |
| 2022-01-19 | 282 | 283 | 273 | 279 | 15,100 | 279 |
| 2022-01-18 | 284 | 284 | 280 | 284 | 2,300 | 284 |
| 2022-01-17 | 284 | 284 | 280 | 284 | 3,900 | 284 |
| 2022-01-14 | 284 | 287 | 282 | 283 | 3,700 | 283 |
| 2022-01-13 | 287 | 289 | 285 | 286 | 7,600 | 286 |
| 2022-01-12 | 284 | 293 | 284 | 287 | 4,600 | 287 |
| 2022-01-11 | 282 | 285 | 280 | 284 | 4,500 | 284 |
| 2022-01-07 | 286 | 288 | 281 | 283 | 12,300 | 283 |
| 2022-01-06 | 289 | 291 | 286 | 290 | 7,500 | 290 |
| 2022-01-05 | 291 | 294 | 289 | 291 | 6,300 | 291 |
| 2022-01-04 | 294 | 295 | 290 | 294 | 16,200 | 294 |
分割・併合履歴 ： [2012-09-26]1株→200株 [2009-09-25]1株→2株
