2468 (株)フュートレック 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 | 522 | 528 | 521 | 525 | 29,500 | 525 |
| 2015-12-29 | 525 | 529 | 518 | 521 | 22,800 | 521 |
| 2015-12-28 | 487 | 522 | 487 | 520 | 37,700 | 520 |
| 2015-12-25 | 487 | 494 | 483 | 491 | 46,500 | 491 |
| 2015-12-24 | 507 | 513 | 490 | 495 | 69,300 | 495 |
| 2015-12-22 | 507 | 515 | 506 | 510 | 33,400 | 510 |
| 2015-12-21 | 525 | 525 | 506 | 513 | 36,200 | 513 |
| 2015-12-18 | 514 | 535 | 513 | 530 | 43,500 | 530 |
| 2015-12-17 | 522 | 529 | 511 | 516 | 86,400 | 516 |
| 2015-12-16 | 568 | 590 | 520 | 521 | 492,800 | 521 |
| 2015-12-15 | 518 | 522 | 504 | 508 | 32,800 | 508 |
| 2015-12-14 | 511 | 523 | 505 | 516 | 62,300 | 516 |
| 2015-12-11 | 524 | 540 | 524 | 531 | 23,600 | 531 |
| 2015-12-10 | 533 | 533 | 524 | 524 | 30,900 | 524 |
| 2015-12-09 | 565 | 565 | 535 | 537 | 56,900 | 537 |
| 2015-12-08 | 569 | 572 | 548 | 555 | 33,600 | 555 |
| 2015-12-07 | 552 | 567 | 547 | 567 | 31,400 | 567 |
| 2015-12-04 | 545 | 555 | 542 | 553 | 30,700 | 553 |
| 2015-12-03 | 570 | 571 | 550 | 554 | 63,500 | 554 |
| 2015-12-02 | 583 | 583 | 566 | 566 | 51,500 | 566 |
| 2015-12-01 | 580 | 583 | 570 | 576 | 52,400 | 576 |
| 2015-11-30 | 586 | 593 | 568 | 574 | 85,900 | 574 |
| 2015-11-27 | 575 | 580 | 565 | 565 | 34,200 | 565 |
| 2015-11-26 | 564 | 593 | 564 | 573 | 78,900 | 573 |
| 2015-11-25 | 594 | 594 | 568 | 568 | 75,900 | 568 |
| 2015-11-24 | 590 | 603 | 586 | 593 | 151,500 | 593 |
| 2015-11-20 | 582 | 585 | 567 | 584 | 67,600 | 584 |
| 2015-11-19 | 566 | 588 | 566 | 582 | 140,400 | 582 |
| 2015-11-18 | 550 | 574 | 543 | 562 | 101,300 | 562 |
| 2015-11-17 | 521 | 575 | 521 | 547 | 159,900 | 547 |
| 2015-11-16 | 521 | 529 | 510 | 529 | 32,900 | 529 |
| 2015-11-13 | 532 | 545 | 525 | 528 | 54,000 | 528 |
| 2015-11-12 | 545 | 545 | 528 | 535 | 13,900 | 535 |
| 2015-11-11 | 534 | 547 | 533 | 547 | 34,500 | 547 |
| 2015-11-10 | 528 | 544 | 521 | 544 | 59,400 | 544 |
| 2015-11-09 | 537 | 537 | 516 | 528 | 62,700 | 528 |
| 2015-11-06 | 513 | 540 | 513 | 537 | 43,000 | 537 |
| 2015-11-05 | 525 | 530 | 518 | 519 | 30,800 | 519 |
| 2015-11-04 | 530 | 543 | 519 | 528 | 43,200 | 528 |
| 2015-11-02 | 530 | 558 | 524 | 531 | 173,100 | 531 |
| 2015-10-30 | 528 | 543 | 527 | 534 | 58,900 | 534 |
| 2015-10-29 | 527 | 534 | 522 | 528 | 29,700 | 528 |
| 2015-10-28 | 531 | 542 | 523 | 524 | 39,900 | 524 |
| 2015-10-27 | 530 | 553 | 528 | 539 | 120,000 | 539 |
| 2015-10-26 | 526 | 538 | 520 | 527 | 44,900 | 527 |
| 2015-10-23 | 530 | 532 | 520 | 521 | 20,600 | 521 |
| 2015-10-22 | 524 | 528 | 517 | 524 | 41,300 | 524 |
| 2015-10-21 | 512 | 524 | 511 | 520 | 45,400 | 520 |
| 2015-10-20 | 551 | 551 | 498 | 512 | 198,900 | 512 |
| 2015-10-19 | 537 | 557 | 536 | 547 | 84,200 | 547 |
| 2015-10-16 | 546 | 558 | 533 | 540 | 161,400 | 540 |
| 2015-10-15 | 529 | 565 | 517 | 557 | 512,000 | 557 |
| 2015-10-14 | 525 | 540 | 502 | 525 | 390,200 | 525 |
| 2015-10-13 | 472 | 560 | 462 | 524 | 1,988,500 | 524 |
| 2015-10-09 | 471 | 494 | 457 | 480 | 164,100 | 480 |
| 2015-10-08 | 486 | 495 | 460 | 475 | 318,100 | 475 |
| 2015-10-07 | 448 | 524 | 445 | 501 | 1,689,300 | 501 |
| 2015-10-06 | 454 | 454 | 444 | 444 | 11,800 | 444 |
| 2015-10-05 | 449 | 455 | 443 | 446 | 20,500 | 446 |
| 2015-10-02 | 431 | 451 | 422 | 450 | 67,500 | 450 |
| 2015-10-01 | 429 | 440 | 424 | 433 | 22,800 | 433 |
| 2015-09-30 | 433 | 436 | 412 | 430 | 55,600 | 430 |
| 2015-09-29 | 436 | 443 | 421 | 425 | 54,500 | 425 |
| 2015-09-28 | 441 | 460 | 433 | 447 | 90,000 | 447 |
| 2015-09-25 | 445 | 456 | 422 | 441 | 221,800 | 441 |
| 2015-09-24 | 503 | 513 | 430 | 430 | 1,365,900 | 430 |
| 2015-09-18 | 479 | 479 | 479 | 479 | 64,300 | 479 |
| 2015-09-17 | 392 | 402 | 387 | 399 | 21,400 | 399 |
| 2015-09-16 | 392 | 409 | 389 | 396 | 48,600 | 396 |
| 2015-09-15 | 400 | 405 | 392 | 392 | 16,100 | 392 |
| 2015-09-14 | 412 | 412 | 396 | 400 | 26,900 | 400 |
| 2015-09-11 | 398 | 415 | 398 | 412 | 23,400 | 412 |
| 2015-09-10 | 389 | 406 | 381 | 406 | 26,700 | 406 |
| 2015-09-09 | 380 | 392 | 377 | 391 | 25,000 | 391 |
| 2015-09-08 | 380 | 380 | 366 | 368 | 54,700 | 368 |
| 2015-09-07 | 380 | 382 | 361 | 368 | 75,500 | 368 |
| 2015-09-04 | 403 | 403 | 380 | 385 | 89,700 | 385 |
| 2015-09-03 | 410 | 417 | 400 | 404 | 58,300 | 404 |
| 2015-09-02 | 401 | 420 | 398 | 400 | 65,300 | 400 |
| 2015-09-01 | 440 | 440 | 407 | 410 | 90,000 | 410 |
| 2015-08-31 | 444 | 446 | 437 | 442 | 27,000 | 442 |
| 2015-08-28 | 441 | 459 | 440 | 444 | 98,800 | 444 |
| 2015-08-27 | 448 | 466 | 446 | 448 | 72,400 | 448 |
| 2015-08-26 | 411 | 465 | 411 | 446 | 67,700 | 446 |
| 2015-08-25 | 410 | 490 | 400 | 425 | 185,500 | 425 |
| 2015-08-24 | 492 | 509 | 448 | 450 | 128,800 | 450 |
| 2015-08-21 | 524 | 530 | 511 | 512 | 55,500 | 512 |
| 2015-08-20 | 520 | 549 | 516 | 533 | 42,200 | 533 |
| 2015-08-19 | 548 | 552 | 524 | 526 | 46,100 | 526 |
| 2015-08-18 | 520 | 575 | 520 | 548 | 216,700 | 548 |
| 2015-08-17 | 512 | 518 | 506 | 514 | 22,700 | 514 |
| 2015-08-14 | 508 | 518 | 508 | 518 | 17,600 | 518 |
| 2015-08-13 | 510 | 521 | 506 | 507 | 15,100 | 507 |
| 2015-08-12 | 510 | 530 | 510 | 512 | 19,900 | 512 |
| 2015-08-11 | 511 | 515 | 503 | 515 | 12,000 | 515 |
| 2015-08-10 | 510 | 514 | 496 | 514 | 61,900 | 514 |
| 2015-08-07 | 514 | 519 | 510 | 514 | 24,300 | 514 |
| 2015-08-06 | 535 | 537 | 513 | 519 | 15,100 | 519 |
| 2015-08-05 | 529 | 540 | 520 | 534 | 20,000 | 534 |
| 2015-08-04 | 521 | 530 | 520 | 521 | 14,800 | 521 |
| 2015-08-03 | 513 | 525 | 513 | 523 | 14,500 | 523 |
| 2015-07-31 | 510 | 523 | 508 | 523 | 21,900 | 523 |
| 2015-07-30 | 515 | 531 | 506 | 507 | 26,800 | 507 |
| 2015-07-29 | 531 | 536 | 505 | 507 | 28,600 | 507 |
| 2015-07-28 | 520 | 533 | 506 | 531 | 49,600 | 531 |
| 2015-07-27 | 538 | 543 | 524 | 524 | 29,900 | 524 |
| 2015-07-24 | 542 | 550 | 531 | 534 | 73,300 | 534 |
| 2015-07-23 | 579 | 580 | 557 | 557 | 72,700 | 557 |
| 2015-07-22 | 600 | 605 | 561 | 570 | 482,900 | 570 |
| 2015-07-21 | 519 | 609 | 517 | 609 | 283,700 | 609 |
| 2015-07-17 | 509 | 511 | 506 | 509 | 9,800 | 509 |
| 2015-07-16 | 503 | 512 | 503 | 512 | 19,300 | 512 |
| 2015-07-15 | 515 | 517 | 508 | 513 | 15,100 | 513 |
| 2015-07-14 | 502 | 519 | 500 | 514 | 43,400 | 514 |
| 2015-07-13 | 480 | 497 | 480 | 490 | 40,500 | 490 |
| 2015-07-10 | 476 | 499 | 476 | 489 | 31,500 | 489 |
| 2015-07-09 | 484 | 497 | 451 | 478 | 118,800 | 478 |
| 2015-07-08 | 517 | 518 | 492 | 502 | 101,000 | 502 |
| 2015-07-07 | 520 | 521 | 510 | 520 | 62,200 | 520 |
| 2015-07-06 | 524 | 525 | 517 | 517 | 61,500 | 517 |
| 2015-07-03 | 543 | 545 | 531 | 532 | 40,600 | 532 |
| 2015-07-02 | 546 | 555 | 541 | 543 | 33,900 | 543 |
| 2015-07-01 | 543 | 545 | 540 | 544 | 11,800 | 544 |
| 2015-06-30 | 545 | 547 | 538 | 541 | 21,400 | 541 |
| 2015-06-29 | 550 | 555 | 540 | 540 | 48,600 | 540 |
| 2015-06-26 | 566 | 578 | 562 | 570 | 26,900 | 570 |
| 2015-06-25 | 557 | 573 | 554 | 572 | 37,900 | 572 |
| 2015-06-24 | 562 | 563 | 555 | 557 | 12,700 | 557 |
| 2015-06-23 | 573 | 573 | 558 | 560 | 19,100 | 560 |
| 2015-06-22 | 555 | 563 | 554 | 562 | 16,200 | 562 |
| 2015-06-19 | 551 | 556 | 551 | 555 | 14,900 | 555 |
| 2015-06-18 | 550 | 557 | 547 | 551 | 21,400 | 551 |
| 2015-06-17 | 556 | 556 | 549 | 556 | 15,700 | 556 |
| 2015-06-16 | 562 | 562 | 546 | 548 | 59,100 | 548 |
| 2015-06-15 | 559 | 562 | 557 | 562 | 20,200 | 562 |
| 2015-06-12 | 566 | 566 | 558 | 561 | 13,900 | 561 |
| 2015-06-11 | 560 | 567 | 555 | 565 | 13,400 | 565 |
| 2015-06-10 | 561 | 565 | 558 | 560 | 16,700 | 560 |
| 2015-06-09 | 562 | 572 | 560 | 561 | 21,200 | 561 |
| 2015-06-08 | 567 | 570 | 561 | 565 | 26,400 | 565 |
| 2015-06-05 | 559 | 575 | 558 | 564 | 30,800 | 564 |
| 2015-06-04 | 559 | 565 | 555 | 560 | 18,400 | 560 |
| 2015-06-03 | 570 | 570 | 556 | 558 | 22,500 | 558 |
| 2015-06-02 | 570 | 574 | 566 | 571 | 20,600 | 571 |
| 2015-06-01 | 560 | 576 | 555 | 573 | 55,400 | 573 |
| 2015-05-29 | 540 | 566 | 540 | 562 | 53,300 | 562 |
| 2015-05-28 | 557 | 557 | 537 | 539 | 45,700 | 539 |
| 2015-05-27 | 550 | 556 | 550 | 556 | 10,000 | 556 |
| 2015-05-26 | 563 | 563 | 551 | 556 | 19,500 | 556 |
| 2015-05-25 | 567 | 568 | 558 | 563 | 16,000 | 563 |
| 2015-05-22 | 552 | 570 | 551 | 564 | 17,400 | 564 |
| 2015-05-21 | 551 | 569 | 548 | 550 | 20,600 | 550 |
| 2015-05-20 | 571 | 573 | 552 | 554 | 35,800 | 554 |
| 2015-05-19 | 543 | 546 | 539 | 541 | 27,400 | 541 |
| 2015-05-18 | 568 | 568 | 537 | 548 | 41,800 | 548 |
| 2015-05-15 | 570 | 570 | 561 | 566 | 8,900 | 566 |
| 2015-05-14 | 571 | 575 | 559 | 570 | 18,800 | 570 |
| 2015-05-13 | 571 | 571 | 557 | 561 | 24,700 | 561 |
| 2015-05-12 | 578 | 578 | 561 | 567 | 17,300 | 567 |
| 2015-05-11 | 575 | 578 | 561 | 570 | 39,800 | 570 |
| 2015-05-08 | 541 | 574 | 541 | 574 | 38,200 | 574 |
| 2015-05-07 | 539 | 551 | 531 | 541 | 19,800 | 541 |
| 2015-05-01 | 551 | 553 | 529 | 530 | 48,800 | 530 |
| 2015-04-30 | 560 | 564 | 550 | 551 | 67,700 | 551 |
| 2015-04-28 | 574 | 581 | 559 | 559 | 57,000 | 559 |
| 2015-04-27 | 580 | 583 | 574 | 574 | 27,700 | 574 |
| 2015-04-24 | 585 | 588 | 576 | 581 | 29,700 | 581 |
| 2015-04-23 | 580 | 591 | 575 | 591 | 30,900 | 591 |
| 2015-04-22 | 580 | 594 | 575 | 579 | 61,800 | 579 |
| 2015-04-21 | 585 | 591 | 581 | 582 | 40,600 | 582 |
| 2015-04-20 | 598 | 598 | 590 | 590 | 16,400 | 590 |
| 2015-04-17 | 598 | 604 | 596 | 597 | 17,800 | 597 |
| 2015-04-16 | 601 | 607 | 596 | 600 | 19,200 | 600 |
| 2015-04-15 | 611 | 612 | 599 | 603 | 22,400 | 603 |
| 2015-04-14 | 614 | 615 | 609 | 611 | 17,600 | 611 |
| 2015-04-13 | 620 | 620 | 610 | 615 | 47,000 | 615 |
| 2015-04-10 | 598 | 607 | 595 | 607 | 28,000 | 607 |
| 2015-04-09 | 595 | 604 | 595 | 597 | 17,900 | 597 |
| 2015-04-08 | 587 | 603 | 587 | 598 | 24,200 | 598 |
| 2015-04-07 | 580 | 588 | 579 | 588 | 29,600 | 588 |
| 2015-04-06 | 580 | 584 | 579 | 582 | 14,800 | 582 |
| 2015-04-03 | 585 | 585 | 577 | 579 | 11,600 | 579 |
| 2015-04-02 | 578 | 585 | 576 | 582 | 19,300 | 582 |
| 2015-04-01 | 575 | 583 | 574 | 578 | 46,900 | 578 |
| 2015-03-31 | 581 | 589 | 580 | 583 | 24,900 | 583 |
| 2015-03-30 | 589 | 589 | 580 | 582 | 21,900 | 582 |
| 2015-03-27 | 591 | 598 | 589 | 589 | 18,000 | 589 |
| 2015-03-26 | 595 | 597 | 583 | 591 | 45,500 | 591 |
| 2015-03-25 | 602 | 602 | 595 | 595 | 23,000 | 595 |
| 2015-03-24 | 616 | 616 | 601 | 608 | 21,600 | 608 |
| 2015-03-23 | 604 | 615 | 599 | 615 | 30,100 | 615 |
| 2015-03-20 | 600 | 605 | 592 | 598 | 30,400 | 598 |
| 2015-03-19 | 605 | 610 | 579 | 593 | 111,400 | 593 |
| 2015-03-18 | 611 | 615 | 605 | 606 | 34,200 | 606 |
| 2015-03-17 | 615 | 623 | 611 | 616 | 45,700 | 616 |
| 2015-03-16 | 615 | 632 | 615 | 618 | 32,700 | 618 |
| 2015-03-13 | 624 | 625 | 617 | 619 | 27,700 | 619 |
| 2015-03-12 | 642 | 642 | 618 | 625 | 51,300 | 625 |
| 2015-03-11 | 618 | 640 | 617 | 636 | 40,200 | 636 |
| 2015-03-10 | 620 | 628 | 615 | 618 | 39,200 | 618 |
| 2015-03-09 | 625 | 629 | 617 | 617 | 39,400 | 617 |
| 2015-03-06 | 630 | 635 | 627 | 628 | 19,700 | 628 |
| 2015-03-05 | 629 | 639 | 624 | 630 | 36,400 | 630 |
| 2015-03-04 | 629 | 634 | 625 | 631 | 29,100 | 631 |
| 2015-03-03 | 636 | 645 | 630 | 630 | 63,500 | 630 |
| 2015-03-02 | 645 | 655 | 639 | 639 | 47,500 | 639 |
| 2015-02-27 | 632 | 666 | 627 | 645 | 90,200 | 645 |
| 2015-02-26 | 625 | 632 | 625 | 630 | 15,100 | 630 |
| 2015-02-25 | 627 | 631 | 622 | 624 | 30,500 | 624 |
| 2015-02-24 | 629 | 633 | 624 | 627 | 14,600 | 627 |
| 2015-02-23 | 635 | 636 | 626 | 634 | 31,400 | 634 |
| 2015-02-20 | 633 | 640 | 626 | 626 | 35,900 | 626 |
| 2015-02-19 | 645 | 649 | 635 | 639 | 38,500 | 639 |
| 2015-02-18 | 643 | 650 | 636 | 641 | 37,400 | 641 |
| 2015-02-17 | 659 | 665 | 640 | 644 | 158,100 | 644 |
| 2015-02-16 | 623 | 632 | 618 | 632 | 41,800 | 632 |
| 2015-02-13 | 627 | 633 | 611 | 621 | 78,900 | 621 |
| 2015-02-12 | 638 | 646 | 629 | 630 | 47,700 | 630 |
| 2015-02-10 | 621 | 648 | 621 | 641 | 74,100 | 641 |
| 2015-02-09 | 637 | 641 | 622 | 639 | 56,400 | 639 |
| 2015-02-06 | 637 | 645 | 618 | 629 | 175,300 | 629 |
| 2015-02-05 | 690 | 710 | 643 | 647 | 518,800 | 647 |
| 2015-02-04 | 679 | 679 | 642 | 654 | 97,000 | 654 |
| 2015-02-03 | 670 | 685 | 652 | 660 | 219,900 | 660 |
| 2015-02-02 | 660 | 719 | 660 | 688 | 710,200 | 688 |
| 2015-01-30 | 648 | 685 | 640 | 652 | 433,100 | 652 |
| 2015-01-29 | 636 | 643 | 616 | 618 | 58,300 | 618 |
| 2015-01-28 | 650 | 665 | 638 | 643 | 85,400 | 643 |
| 2015-01-27 | 640 | 662 | 624 | 649 | 95,500 | 649 |
| 2015-01-26 | 608 | 660 | 606 | 647 | 169,600 | 647 |
| 2015-01-23 | 610 | 610 | 600 | 604 | 28,700 | 604 |
| 2015-01-22 | 611 | 612 | 600 | 600 | 39,300 | 600 |
| 2015-01-21 | 609 | 616 | 605 | 607 | 49,100 | 607 |
| 2015-01-20 | 620 | 628 | 612 | 613 | 49,700 | 613 |
| 2015-01-19 | 634 | 639 | 618 | 621 | 58,500 | 621 |
| 2015-01-16 | 611 | 625 | 594 | 625 | 122,300 | 625 |
| 2015-01-15 | 630 | 640 | 613 | 616 | 99,800 | 616 |
| 2015-01-14 | 674 | 674 | 626 | 628 | 348,700 | 628 |
| 2015-01-13 | 650 | 710 | 650 | 684 | 1,475,100 | 684 |
| 2015-01-09 | 645 | 653 | 608 | 610 | 98,200 | 610 |
| 2015-01-08 | 634 | 648 | 628 | 648 | 58,100 | 648 |
| 2015-01-07 | 639 | 650 | 621 | 627 | 74,300 | 627 |
| 2015-01-06 | 640 | 660 | 633 | 641 | 109,000 | 641 |
| 2015-01-05 | 626 | 663 | 626 | 655 | 189,100 | 655 |
分割・併合履歴 ： [2012-09-26]1株→200株 [2009-09-25]1株→2株
