2468 (株)フュートレックの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	779	805	779	793	85,500	793
2017-12-28	792	792	773	776	58,400	776
2017-12-27	766	791	766	786	59,400	786
2017-12-26	781	791	763	769	174,100	769
2017-12-25	790	797	781	784	74,900	784
2017-12-22	786	797	778	797	143,200	797
2017-12-21	797	804	789	789	75,100	789
2017-12-20	811	821	794	795	107,300	795
2017-12-19	828	830	816	816	92,000	816
2017-12-18	832	840	812	825	121,900	825
2017-12-15	872	872	832	832	218,200	832
2017-12-14	871	894	857	872	400,000	872
2017-12-13	830	871	826	860	478,800	860
2017-12-12	839	853	807	834	580,600	834
2017-12-11	780	828	775	827	393,500	827
2017-12-08	768	781	763	770	103,400	770
2017-12-07	796	805	768	771	259,000	771
2017-12-06	781	805	760	795	513,500	795
2017-12-05	762	775	751	773	133,700	773
2017-12-04	742	764	742	748	126,900	748
2017-12-01	753	758	742	746	116,500	746
2017-11-30	770	771	754	755	74,200	755
2017-11-29	775	778	764	767	71,900	767
2017-11-28	789	789	770	775	94,800	775
2017-11-27	776	793	776	780	77,500	780
2017-11-24	782	799	770	770	104,900	770
2017-11-22	774	790	773	785	129,500	785
2017-11-21	766	775	761	771	70,600	771
2017-11-20	759	772	751	764	118,400	764
2017-11-17	813	848	765	774	615,700	774
2017-11-16	732	750	732	738	62,900	738
2017-11-15	746	752	721	732	138,400	732
2017-11-13	733	747	730	735	321,400	735
2017-11-10	820	840	815	828	100,900	828
2017-11-09	849	851	828	835	89,800	835
2017-11-08	831	848	830	848	66,000	848
2017-11-07	851	855	830	833	100,900	833
2017-11-06	863	872	850	851	89,400	851
2017-11-02	871	873	856	865	51,000	865
2017-11-01	876	883	870	872	43,200	872
2017-10-31	856	880	856	875	115,600	875
2017-10-30	895	907	879	879	102,500	879
2017-10-27	874	896	874	891	56,000	891
2017-10-26	875	886	868	872	52,100	872
2017-10-25	900	900	873	875	44,800	875
2017-10-24	875	895	871	895	92,400	895
2017-10-23	863	879	862	872	53,800	872
2017-10-20	863	867	860	861	43,200	861
2017-10-19	876	879	863	870	56,600	870
2017-10-18	866	873	862	863	35,500	863
2017-10-17	864	877	860	861	61,300	861
2017-10-16	881	884	862	863	90,400	863
2017-10-13	902	905	880	881	131,600	881
2017-10-12	919	920	902	903	70,200	903
2017-10-11	922	949	904	912	229,800	912
2017-10-10	916	917	906	908	46,500	908
2017-10-06	917	933	905	913	143,200	913
2017-10-05	923	933	900	907	145,100	907
2017-10-04	961	963	919	923	170,700	923
2017-10-03	918	957	915	941	217,400	941
2017-10-02	914	931	912	921	87,800	921
2017-09-29	920	925	913	914	62,100	914
2017-09-28	922	926	916	921	99,000	921
2017-09-27	882	910	882	910	74,000	910
2017-09-26	902	907	882	882	98,500	882
2017-09-25	900	922	900	909	115,100	909
2017-09-22	912	912	896	904	73,700	904
2017-09-21	902	920	901	912	119,500	912
2017-09-20	904	913	897	904	117,900	904
2017-09-19	910	917	896	903	126,800	903
2017-09-15	885	914	883	906	136,200	906
2017-09-14	912	933	888	888	149,300	888
2017-09-13	903	917	891	911	111,300	911
2017-09-12	893	907	883	897	111,900	897
2017-09-11	882	902	877	879	120,000	879
2017-09-08	886	895	860	867	110,500	867
2017-09-07	894	909	882	892	130,000	892
2017-09-06	860	889	851	884	86,500	884
2017-09-05	909	913	862	878	226,400	878
2017-09-04	928	933	901	905	176,500	905
2017-09-01	935	965	932	947	325,400	947
2017-08-31	915	925	906	924	130,800	924
2017-08-30	924	928	900	915	235,900	915
2017-08-29	933	938	896	925	829,300	925
2017-08-28	855	858	842	847	45,200	847
2017-08-25	842	854	835	846	80,200	846
2017-08-24	831	842	823	834	45,900	834
2017-08-23	831	840	831	831	44,100	831
2017-08-22	816	836	816	835	76,200	835
2017-08-21	811	825	811	814	57,600	814
2017-08-18	819	825	811	814	96,000	814
2017-08-17	835	838	825	828	75,200	828
2017-08-16	822	850	814	831	157,200	831
2017-08-15	804	825	804	813	138,200	813
2017-08-14	774	809	774	798	201,500	798
2017-08-10	850	887	790	793	661,600	793
2017-08-09	920	929	902	917	114,500	917
2017-08-08	924	947	919	926	110,000	926
2017-08-07	918	944	918	930	60,800	930
2017-08-04	895	934	895	929	83,200	929
2017-08-03	940	940	900	910	128,500	910
2017-08-02	893	950	893	941	145,000	941
2017-08-01	921	921	890	895	232,700	895
2017-07-31	952	957	931	933	175,500	933
2017-07-28	981	986	967	967	124,400	967
2017-07-27	1,002	1,005	982	987	131,900	987
2017-07-26	994	1,006	991	998	92,100	998
2017-07-25	988	1,005	988	996	115,100	996
2017-07-24	997	1,004	988	993	103,700	993
2017-07-21	974	1,022	971	1,008	307,600	1,008
2017-07-20	980	990	975	976	120,700	976
2017-07-19	979	990	972	974	122,300	974
2017-07-18	1,007	1,007	985	986	99,800	986
2017-07-14	992	1,009	990	993	156,900	993
2017-07-13	974	1,013	970	989	273,200	989
2017-07-12	971	990	963	970	135,400	970
2017-07-11	969	976	963	971	70,600	971
2017-07-10	972	979	961	969	99,500	969
2017-07-07	949	968	935	965	108,300	965
2017-07-06	969	984	957	959	119,800	959
2017-07-05	955	967	937	967	256,900	967
2017-07-04	999	1,000	960	963	210,700	963
2017-07-03	1,004	1,004	982	991	132,300	991
2017-06-30	964	1,000	959	993	264,500	993
2017-06-29	1,007	1,015	985	994	195,300	994
2017-06-28	1,025	1,031	992	992	281,400	992
2017-06-27	1,038	1,047	1,002	1,028	398,100	1,028
2017-06-26	985	1,125	984	1,049	2,158,500	1,049
2017-06-23	1,006	1,007	968	979	375,200	979
2017-06-22	1,016	1,030	1,000	1,012	350,500	1,012
2017-06-21	1,001	1,045	984	1,012	580,000	1,012
2017-06-20	1,070	1,080	996	1,007	1,363,000	1,007
2017-06-19	1,113	1,154	1,113	1,146	234,600	1,146
2017-06-16	1,110	1,134	1,106	1,116	246,600	1,116
2017-06-15	1,120	1,162	1,106	1,125	527,000	1,125
2017-06-14	1,217	1,226	1,147	1,147	609,800	1,147
2017-06-13	1,216	1,241	1,193	1,210	519,400	1,210
2017-06-12	1,206	1,263	1,175	1,218	1,764,100	1,218
2017-06-09	1,130	1,200	1,120	1,200	1,247,200	1,200
2017-06-08	1,126	1,150	1,113	1,113	575,400	1,113
2017-06-07	1,068	1,114	1,029	1,101	430,200	1,101
2017-06-06	1,150	1,155	1,095	1,097	475,400	1,097
2017-06-05	1,142	1,157	1,122	1,136	417,200	1,136
2017-06-02	1,160	1,177	1,119	1,140	759,300	1,140
2017-06-01	1,104	1,162	1,072	1,147	945,000	1,147
2017-05-31	1,111	1,154	1,085	1,096	1,282,900	1,096
2017-05-30	1,060	1,109	1,036	1,108	1,242,100	1,108
2017-05-29	1,046	1,062	1,003	1,050	901,200	1,050
2017-05-26	962	1,040	941	1,035	1,428,200	1,035
2017-05-25	973	978	937	962	345,500	962
2017-05-24	925	965	924	965	469,600	965
2017-05-23	913	927	890	914	192,600	914
2017-05-22	879	909	879	907	223,700	907
2017-05-19	871	896	865	873	182,500	873
2017-05-18	829	874	829	866	285,700	866
2017-05-17	897	899	860	868	434,800	868
2017-05-16	915	918	891	912	227,100	912
2017-05-15	960	960	903	905	495,300	905
2017-05-12	998	1,019	962	966	703,800	966
2017-05-11	1,025	1,080	955	955	1,088,700	955
2017-05-10	967	988	953	962	256,900	962
2017-05-09	1,020	1,035	961	967	681,100	967
2017-05-08	926	1,028	911	1,014	1,169,900	1,014
2017-05-02	903	912	890	912	115,900	912
2017-05-01	911	924	891	892	194,300	892
2017-04-28	887	927	877	918	314,800	918
2017-04-27	867	882	860	878	185,400	878
2017-04-26	865	874	845	873	281,400	873
2017-04-25	820	862	818	861	207,000	861
2017-04-24	813	829	813	816	106,100	816
2017-04-21	845	845	810	813	138,000	813
2017-04-20	800	846	800	830	230,100	830
2017-04-19	792	813	792	801	95,000	801
2017-04-18	795	805	783	800	148,400	800
2017-04-17	769	788	757	780	193,600	780
2017-04-14	800	809	764	773	205,300	773
2017-04-13	745	828	745	810	390,000	810
2017-04-12	761	770	736	757	208,300	757
2017-04-11	784	802	774	776	155,500	776
2017-04-10	800	811	792	793	144,000	793
2017-04-07	796	805	767	795	274,000	795
2017-04-06	820	820	770	781	315,600	781
2017-04-05	820	845	785	813	586,000	813
2017-04-04	865	874	802	820	595,900	820
2017-04-03	849	886	849	856	1,185,500	856
2017-03-31	1,001	1,021	995	999	79,700	999
2017-03-30	1,027	1,043	1,000	1,002	102,300	1,002
2017-03-29	992	1,046	992	1,034	227,100	1,034
2017-03-28	974	1,011	974	1,000	155,400	1,000
2017-03-27	1,004	1,008	970	971	156,800	971
2017-03-24	1,020	1,033	1,010	1,016	85,000	1,016
2017-03-23	988	1,025	988	1,015	159,900	1,015
2017-03-22	1,002	1,024	987	988	254,200	988
2017-03-21	960	998	960	997	127,600	997
2017-03-17	998	1,000	960	980	161,800	980
2017-03-16	973	1,020	973	1,009	135,100	1,009
2017-03-15	1,030	1,039	991	999	211,000	999
2017-03-14	1,021	1,035	1,014	1,029	101,100	1,029
2017-03-13	1,032	1,046	1,011	1,022	150,100	1,022
2017-03-10	1,080	1,083	1,031	1,035	283,600	1,035
2017-03-09	1,091	1,099	1,080	1,080	148,100	1,080
2017-03-08	1,094	1,102	1,069	1,084	218,300	1,084
2017-03-07	1,063	1,134	1,063	1,101	637,500	1,101
2017-03-06	1,071	1,073	1,040	1,040	198,000	1,040
2017-03-03	1,086	1,091	1,061	1,071	148,300	1,071
2017-03-02	1,064	1,098	1,056	1,090	292,600	1,090
2017-03-01	1,038	1,060	1,016	1,051	280,600	1,051
2017-02-28	1,026	1,067	1,025	1,042	222,900	1,042
2017-02-27	1,047	1,049	1,015	1,026	210,800	1,026
2017-02-24	1,055	1,055	1,033	1,052	195,700	1,052
2017-02-23	1,075	1,080	1,052	1,058	135,700	1,058
2017-02-22	1,075	1,086	1,070	1,080	178,200	1,080
2017-02-21	1,067	1,088	1,046	1,075	224,700	1,075
2017-02-20	1,072	1,086	1,041	1,059	363,700	1,059
2017-02-17	1,113	1,120	1,077	1,077	290,300	1,077
2017-02-16	1,108	1,154	1,092	1,093	594,500	1,093
2017-02-15	1,077	1,098	1,060	1,085	285,100	1,085
2017-02-14	1,119	1,126	1,080	1,080	296,400	1,080
2017-02-13	1,095	1,119	1,088	1,103	367,100	1,103
2017-02-10	1,163	1,195	1,085	1,093	987,000	1,093
2017-02-09	1,218	1,233	1,163	1,163	585,400	1,163
2017-02-08	1,200	1,260	1,200	1,222	615,800	1,222
2017-02-07	1,185	1,218	1,161	1,199	470,700	1,199
2017-02-06	1,224	1,228	1,188	1,193	319,000	1,193
2017-02-03	1,229	1,257	1,171	1,218	663,600	1,218
2017-02-02	1,236	1,287	1,221	1,230	825,400	1,230
2017-02-01	1,255	1,291	1,202	1,248	1,257,800	1,248
2017-01-31	1,370	1,436	1,272	1,299	3,138,400	1,299
2017-01-30	1,330	1,367	1,317	1,343	966,700	1,343
2017-01-27	1,386	1,388	1,292	1,325	1,873,600	1,325
2017-01-26	1,405	1,431	1,356	1,405	3,120,000	1,405
2017-01-25	1,215	1,360	1,190	1,347	3,709,000	1,347
2017-01-24	1,150	1,208	1,147	1,196	747,400	1,196
2017-01-23	1,125	1,173	1,100	1,173	661,600	1,173
2017-01-20	1,101	1,142	1,082	1,130	832,100	1,130
2017-01-19	1,210	1,282	1,097	1,101	2,911,400	1,101
2017-01-18	1,100	1,169	1,072	1,164	1,023,200	1,164
2017-01-17	1,159	1,182	1,112	1,119	1,024,300	1,119
2017-01-16	1,130	1,171	1,092	1,164	1,172,300	1,164
2017-01-13	1,089	1,145	1,067	1,135	1,108,200	1,135
2017-01-12	1,065	1,126	1,050	1,081	1,624,000	1,081
2017-01-11	1,108	1,128	1,051	1,058	1,539,000	1,058
2017-01-10	1,212	1,278	1,157	1,157	3,285,900	1,157
2017-01-06	1,127	1,169	1,056	1,092	2,986,300	1,092
2017-01-05	984	1,149	967	1,149	5,083,900	1,149
2017-01-04	1,000	1,044	967	999	3,523,100	999

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 [2017年度]

2468 (株)フュートレックの時系列データ [2017年度]