2468 (株)フュートレックの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	891	915	875	901	84,100	901
2013-12-27	897	912	880	885	50,100	885
2013-12-26	879	929	861	905	88,900	905
2013-12-25	840	876	827	864	129,300	864
2013-12-24	868	874	835	840	132,600	840
2013-12-20	875	900	860	868	92,800	868
2013-12-19	908	926	880	884	151,700	884
2013-12-18	930	970	896	903	414,400	903
2013-12-17	830	959	820	959	1,220,900	959
2013-12-16	895	895	805	809	107,000	809
2013-12-13	886	895	866	895	74,700	895
2013-12-12	900	903	858	889	106,600	889
2013-12-11	865	921	847	907	147,300	907
2013-12-10	884	893	857	861	103,300	861
2013-12-09	831	955	822	896	480,500	896
2013-12-06	815	816	795	816	48,600	816
2013-12-05	820	825	805	806	60,300	806
2013-12-04	840	841	819	821	57,500	821
2013-12-03	871	871	840	845	48,500	845
2013-12-02	839	857	838	851	53,800	851
2013-11-29	842	848	835	839	28,600	839
2013-11-28	852	852	835	841	36,100	841
2013-11-27	847	890	844	854	127,500	854
2013-11-26	848	848	835	840	40,000	840
2013-11-25	832	854	830	848	93,500	848
2013-11-22	816	828	810	810	30,200	810
2013-11-21	830	832	817	818	34,000	818
2013-11-20	824	844	809	832	41,000	832
2013-11-19	820	826	809	815	28,100	815
2013-11-18	849	859	822	825	93,900	825
2013-11-15	800	880	762	849	268,600	849
2013-11-14	789	801	789	789	25,400	789
2013-11-13	793	800	788	794	23,500	794
2013-11-12	772	798	753	789	43,100	789
2013-11-11	779	800	760	765	55,400	765
2013-11-08	785	790	774	780	59,100	780
2013-11-07	818	819	801	811	41,000	811
2013-11-06	795	820	794	808	76,600	808
2013-11-05	777	800	776	795	31,100	795
2013-11-01	794	810	773	779	66,800	779
2013-10-31	810	828	792	804	43,300	804
2013-10-30	828	829	795	797	112,200	797
2013-10-29	851	851	805	816	99,900	816
2013-10-28	885	892	824	847	121,600	847
2013-10-25	920	971	848	855	403,900	855
2013-10-24	820	985	820	928	890,300	928
2013-10-23	820	859	815	835	175,500	835
2013-10-22	807	827	806	817	80,500	817
2013-10-21	810	818	789	802	74,300	802
2013-10-18	750	787	750	785	74,200	785
2013-10-17	735	764	732	750	84,600	750
2013-10-16	725	735	719	719	26,600	719
2013-10-15	743	746	730	735	41,000	735
2013-10-11	751	759	727	733	76,800	733
2013-10-10	701	736	701	732	68,700	732
2013-10-09	687	711	684	701	53,200	701
2013-10-08	690	699	685	695	55,700	695
2013-10-07	731	736	720	720	44,600	720
2013-10-04	760	760	731	740	53,400	740
2013-10-03	768	777	763	764	27,900	764
2013-10-02	785	795	770	773	52,100	773
2013-10-01	782	802	780	784	50,600	784
2013-09-30	781	788	770	783	55,700	783
2013-09-27	794	795	780	787	42,000	787
2013-09-26	760	788	760	781	32,400	781
2013-09-25	780	781	770	771	36,300	771
2013-09-24	789	800	775	778	88,000	778
2013-09-20	796	804	790	797	45,300	797
2013-09-19	803	813	794	804	62,200	804
2013-09-18	800	812	792	794	79,400	794
2013-09-17	815	855	797	810	161,800	810
2013-09-13	800	814	790	796	34,200	796
2013-09-12	815	820	785	800	65,500	800
2013-09-11	802	845	800	825	90,100	825
2013-09-10	794	806	790	801	36,000	801
2013-09-09	820	820	781	790	98,600	790
2013-09-06	799	800	762	775	44,000	775
2013-09-05	800	814	772	786	57,700	786
2013-09-04	756	794	755	790	26,800	790
2013-09-03	750	781	750	766	41,800	766
2013-09-02	727	768	722	750	75,400	750
2013-08-30	780	792	730	737	101,000	737
2013-08-29	786	807	786	792	30,300	792
2013-08-28	801	817	796	796	49,700	796
2013-08-27	809	819	805	806	24,300	806
2013-08-26	812	820	811	811	19,500	811
2013-08-23	848	854	814	814	41,900	814
2013-08-22	824	830	814	818	30,700	818
2013-08-21	839	842	812	839	47,700	839
2013-08-20	864	870	850	850	16,500	850
2013-08-19	870	875	861	861	11,200	861
2013-08-16	865	875	861	865	21,100	865
2013-08-15	862	884	862	871	20,400	871
2013-08-14	858	890	850	890	30,000	890
2013-08-13	831	871	831	852	56,000	852
2013-08-12	876	900	830	831	95,000	831
2013-08-09	899	914	851	884	209,200	884
2013-08-08	990	1,028	983	1,004	39,600	1,004
2013-08-07	1,000	1,020	980	987	25,400	987
2013-08-06	1,030	1,043	1,015	1,029	25,200	1,029
2013-08-05	1,020	1,065	1,011	1,050	32,300	1,050
2013-08-02	1,050	1,136	951	1,011	75,600	1,011
2013-08-01	1,008	1,020	965	990	65,700	990
2013-07-31	1,040	1,059	1,007	1,009	28,900	1,009
2013-07-30	1,000	1,050	995	1,040	37,500	1,040
2013-07-29	1,077	1,099	1,003	1,004	67,000	1,004
2013-07-26	1,108	1,180	1,102	1,102	39,000	1,102
2013-07-25	1,109	1,165	1,105	1,145	55,800	1,145
2013-07-24	1,141	1,142	1,102	1,109	31,300	1,109
2013-07-23	1,155	1,163	1,139	1,156	41,700	1,156
2013-07-22	1,165	1,165	1,130	1,147	47,400	1,147
2013-07-19	1,228	1,229	1,170	1,174	79,800	1,174
2013-07-18	1,221	1,230	1,210	1,226	75,500	1,226
2013-07-17	1,215	1,225	1,187	1,218	105,400	1,218
2013-07-16	1,195	1,220	1,185	1,210	93,900	1,210
2013-07-12	1,185	1,199	1,170	1,183	107,600	1,183
2013-07-11	1,120	1,180	1,100	1,180	181,000	1,180
2013-07-10	1,100	1,109	1,080	1,100	34,100	1,100
2013-07-09	1,100	1,105	1,077	1,095	41,000	1,095
2013-07-08	1,108	1,120	1,090	1,103	67,200	1,103
2013-07-05	1,098	1,099	1,070	1,088	27,800	1,088
2013-07-04	1,097	1,104	1,080	1,086	48,300	1,086
2013-07-03	1,070	1,105	1,066	1,096	87,300	1,096
2013-07-02	1,050	1,078	1,050	1,073	81,400	1,073
2013-07-01	1,010	1,043	1,006	1,040	118,100	1,040
2013-06-28	926	988	912	987	110,600	987
2013-06-27	900	911	833	896	111,800	896
2013-06-26	1,000	1,000	895	899	136,900	899
2013-06-25	1,003	1,003	962	990	66,800	990
2013-06-24	992	1,008	980	986	52,900	986
2013-06-21	994	994	962	990	71,500	990
2013-06-20	1,003	1,018	992	1,006	72,700	1,006
2013-06-19	989	1,016	972	1,000	124,000	1,000
2013-06-18	980	1,000	968	974	59,700	974
2013-06-17	951	979	935	970	46,100	970
2013-06-14	991	1,002	961	961	71,400	961
2013-06-13	968	984	959	961	47,800	961
2013-06-12	959	1,010	942	1,007	79,200	1,007
2013-06-11	981	1,031	955	980	123,700	980
2013-06-10	922	996	912	991	165,300	991
2013-06-07	877	910	800	847	222,100	847
2013-06-06	962	995	903	935	198,000	935
2013-06-05	1,020	1,077	1,000	1,006	127,900	1,006
2013-06-04	1,006	1,023	970	1,016	113,400	1,016
2013-06-03	1,046	1,058	1,001	1,013	122,000	1,013
2013-05-31	1,070	1,095	1,042	1,056	96,100	1,056
2013-05-30	1,105	1,105	1,060	1,065	92,100	1,065
2013-05-29	1,122	1,130	1,096	1,107	110,900	1,107
2013-05-28	1,060	1,134	1,056	1,117	95,500	1,117
2013-05-27	1,140	1,140	1,070	1,090	70,600	1,090
2013-05-24	1,150	1,190	1,040	1,141	203,100	1,141
2013-05-23	1,195	1,250	1,060	1,100	247,000	1,100
2013-05-22	1,234	1,235	1,170	1,197	170,300	1,197
2013-05-21	1,294	1,322	1,240	1,244	226,600	1,244
2013-05-20	1,226	1,310	1,225	1,291	287,500	1,291
2013-05-17	1,147	1,300	1,106	1,245	376,100	1,245
2013-05-16	1,124	1,177	1,055	1,147	328,400	1,147
2013-05-15	1,286	1,310	1,100	1,145	471,900	1,145
2013-05-14	1,212	1,275	1,212	1,256	269,700	1,256
2013-05-13	1,325	1,325	1,255	1,272	390,600	1,272
2013-05-10	1,330	1,347	1,279	1,301	410,100	1,301
2013-05-09	1,245	1,359	1,245	1,305	1,676,100	1,305
2013-05-08	1,724	1,800	1,570	1,645	927,500	1,645
2013-05-07	1,520	1,695	1,508	1,690	836,300	1,690
2013-05-02	1,411	1,489	1,410	1,478	264,500	1,478
2013-05-01	1,500	1,500	1,441	1,441	225,500	1,441
2013-04-30	1,390	1,513	1,390	1,479	260,300	1,479
2013-04-26	1,411	1,433	1,400	1,400	133,000	1,400
2013-04-25	1,430	1,465	1,380	1,435	278,100	1,435
2013-04-24	1,483	1,497	1,446	1,457	173,000	1,457
2013-04-23	1,504	1,505	1,451	1,483	154,600	1,483
2013-04-22	1,455	1,495	1,446	1,480	237,900	1,480
2013-04-19	1,450	1,459	1,400	1,415	283,600	1,415
2013-04-18	1,565	1,584	1,425	1,462	775,100	1,462
2013-04-17	1,488	1,510	1,450	1,495	406,500	1,495
2013-04-16	1,426	1,499	1,415	1,459	372,300	1,459
2013-04-15	1,449	1,478	1,390	1,478	509,700	1,478
2013-04-12	1,313	1,450	1,311	1,420	389,900	1,420
2013-04-11	1,359	1,389	1,295	1,313	433,600	1,313
2013-04-10	1,249	1,350	1,234	1,320	567,700	1,320
2013-04-09	1,230	1,240	1,203	1,221	114,300	1,221
2013-04-08	1,220	1,248	1,216	1,226	128,400	1,226
2013-04-05	1,277	1,284	1,213	1,219	177,400	1,219
2013-04-04	1,223	1,285	1,190	1,250	197,500	1,250
2013-04-03	1,229	1,290	1,205	1,243	346,800	1,243
2013-04-02	1,126	1,224	1,092	1,186	355,500	1,186
2013-04-01	1,350	1,360	1,111	1,173	745,400	1,173
2013-03-29	1,198	1,313	1,178	1,310	821,600	1,310
2013-03-28	1,150	1,188	1,146	1,180	293,700	1,180
2013-03-27	1,100	1,141	1,100	1,135	111,100	1,135
2013-03-26	1,127	1,128	1,090	1,120	98,300	1,120
2013-03-25	1,072	1,128	1,071	1,120	133,700	1,120
2013-03-22	1,070	1,072	1,051	1,067	62,300	1,067
2013-03-21	1,070	1,078	1,061	1,068	81,000	1,068
2013-03-19	1,080	1,080	1,060	1,060	82,300	1,060
2013-03-18	1,066	1,080	1,056	1,061	60,700	1,061
2013-03-15	1,074	1,080	1,061	1,075	60,300	1,075
2013-03-14	1,068	1,079	1,053	1,073	56,100	1,073
2013-03-13	1,045	1,070	1,044	1,053	46,900	1,053
2013-03-12	1,053	1,075	1,046	1,049	68,800	1,049
2013-03-11	1,082	1,115	1,058	1,061	85,600	1,061
2013-03-08	1,120	1,120	1,081	1,094	85,400	1,094
2013-03-07	1,111	1,140	1,100	1,110	107,100	1,110
2013-03-06	1,122	1,123	1,098	1,102	98,900	1,102
2013-03-05	1,150	1,155	1,115	1,120	259,000	1,120
2013-03-04	1,066	1,115	1,060	1,114	163,700	1,114
2013-03-01	1,060	1,061	1,043	1,052	47,000	1,052
2013-02-28	1,076	1,077	1,043	1,054	58,100	1,054
2013-02-27	1,041	1,071	1,027	1,055	93,200	1,055
2013-02-26	1,020	1,041	1,012	1,030	37,900	1,030
2013-02-25	1,025	1,047	1,010	1,035	65,200	1,035
2013-02-22	1,021	1,027	1,000	1,008	107,100	1,008
2013-02-21	1,030	1,070	1,020	1,033	131,600	1,033
2013-02-20	1,020	1,065	1,011	1,045	230,200	1,045
2013-02-19	996	996	948	970	131,200	970
2013-02-18	977	1,006	960	998	56,000	998
2013-02-15	986	1,006	931	977	96,600	977
2013-02-14	982	1,009	977	999	42,200	999
2013-02-13	1,007	1,019	970	997	137,800	997
2013-02-12	1,110	1,112	1,025	1,031	156,800	1,031
2013-02-08	1,079	1,114	1,056	1,114	85,600	1,114
2013-02-07	1,070	1,085	1,042	1,079	76,200	1,079
2013-02-06	1,063	1,078	1,056	1,056	53,000	1,056
2013-02-05	1,075	1,087	1,051	1,051	79,400	1,051
2013-02-04	1,125	1,125	1,078	1,080	92,400	1,080
2013-02-01	1,099	1,112	1,080	1,104	69,900	1,104
2013-01-31	1,100	1,117	1,055	1,080	88,500	1,080
2013-01-30	1,100	1,124	1,093	1,101	99,900	1,101
2013-01-29	1,112	1,137	1,080	1,086	142,400	1,086
2013-01-28	1,150	1,150	1,125	1,125	125,000	1,125
2013-01-25	1,120	1,143	1,116	1,132	153,300	1,132
2013-01-24	1,073	1,135	1,061	1,112	213,300	1,112
2013-01-23	1,145	1,146	1,090	1,100	213,500	1,100
2013-01-22	1,160	1,197	1,089	1,147	834,100	1,147
2013-01-21	1,050	1,118	1,045	1,098	237,800	1,098
2013-01-18	1,048	1,048	1,030	1,037	49,900	1,037
2013-01-17	1,054	1,072	1,016	1,022	83,900	1,022
2013-01-16	1,043	1,085	1,040	1,042	203,500	1,042
2013-01-15	1,030	1,055	1,012	1,055	99,200	1,055
2013-01-11	1,045	1,045	1,020	1,022	51,900	1,022
2013-01-10	1,061	1,061	1,025	1,027	147,500	1,027
2013-01-09	988	1,061	986	1,061	305,100	1,061
2013-01-08	1,010	1,013	988	988	77,200	988
2013-01-07	1,015	1,015	981	1,010	126,000	1,010
2013-01-04	943	998	942	997	129,400	997

分割・併合履歴： [2012-09-26]1株→200株 [2009-09-25]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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

2468 (株)フュートレック の時系列データ [2013年度]

2468 (株)フュートレックの時系列データ [2013年度]