2468 (株)フュートレック の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 340 | 340 | 336 | 337 | 7,300 | 337 |
2020-12-29 | 330 | 337 | 330 | 337 | 10,400 | 337 |
2020-12-28 | 328 | 329 | 324 | 329 | 51,200 | 329 |
2020-12-25 | 335 | 336 | 329 | 333 | 36,600 | 333 |
2020-12-24 | 332 | 339 | 332 | 339 | 49,700 | 339 |
2020-12-23 | 345 | 350 | 330 | 338 | 44,900 | 338 |
2020-12-22 | 355 | 355 | 346 | 347 | 33,400 | 347 |
2020-12-21 | 358 | 358 | 353 | 355 | 29,900 | 355 |
2020-12-18 | 365 | 365 | 361 | 361 | 14,200 | 361 |
2020-12-17 | 368 | 370 | 367 | 369 | 6,600 | 369 |
2020-12-16 | 371 | 373 | 368 | 368 | 15,400 | 368 |
2020-12-15 | 371 | 373 | 371 | 371 | 10,900 | 371 |
2020-12-14 | 372 | 385 | 371 | 374 | 26,600 | 374 |
2020-12-11 | 375 | 379 | 373 | 373 | 14,500 | 373 |
2020-12-10 | 380 | 380 | 374 | 374 | 7,500 | 374 |
2020-12-09 | 380 | 381 | 378 | 380 | 13,400 | 380 |
2020-12-08 | 378 | 380 | 378 | 380 | 7,900 | 380 |
2020-12-07 | 383 | 383 | 379 | 379 | 4,200 | 379 |
2020-12-04 | 386 | 386 | 381 | 381 | 6,900 | 381 |
2020-12-03 | 386 | 388 | 383 | 384 | 7,600 | 384 |
2020-12-02 | 383 | 387 | 380 | 385 | 8,900 | 385 |
2020-12-01 | 381 | 388 | 381 | 384 | 20,800 | 384 |
2020-11-30 | 376 | 380 | 376 | 379 | 14,000 | 379 |
2020-11-27 | 376 | 381 | 375 | 377 | 10,700 | 377 |
2020-11-26 | 380 | 380 | 374 | 375 | 8,100 | 375 |
2020-11-25 | 380 | 383 | 375 | 378 | 15,600 | 378 |
2020-11-24 | 381 | 381 | 376 | 380 | 12,100 | 380 |
2020-11-20 | 377 | 379 | 376 | 376 | 11,200 | 376 |
2020-11-19 | 386 | 387 | 382 | 382 | 7,000 | 382 |
2020-11-18 | 389 | 390 | 386 | 386 | 9,300 | 386 |
2020-11-17 | 393 | 394 | 389 | 389 | 15,100 | 389 |
2020-11-16 | 394 | 396 | 390 | 391 | 6,400 | 391 |
2020-11-13 | 399 | 399 | 394 | 395 | 3,300 | 395 |
2020-11-12 | 390 | 400 | 390 | 399 | 20,400 | 399 |
2020-11-11 | 383 | 393 | 383 | 389 | 6,900 | 389 |
2020-11-10 | 399 | 399 | 380 | 382 | 36,400 | 382 |
2020-11-09 | 400 | 402 | 391 | 391 | 33,600 | 391 |
2020-11-06 | 400 | 406 | 399 | 400 | 26,000 | 400 |
2020-11-05 | 409 | 415 | 404 | 408 | 17,900 | 408 |
2020-11-04 | 403 | 410 | 403 | 409 | 19,300 | 409 |
2020-11-02 | 403 | 405 | 400 | 401 | 5,600 | 401 |
2020-10-30 | 413 | 413 | 401 | 403 | 13,500 | 403 |
2020-10-29 | 400 | 416 | 400 | 416 | 14,500 | 416 |
2020-10-28 | 407 | 412 | 407 | 408 | 4,300 | 408 |
2020-10-27 | 405 | 412 | 405 | 412 | 8,200 | 412 |
2020-10-26 | 415 | 416 | 407 | 413 | 9,200 | 413 |
2020-10-23 | 422 | 422 | 408 | 410 | 33,500 | 410 |
2020-10-22 | 432 | 432 | 416 | 424 | 16,700 | 424 |
2020-10-21 | 432 | 432 | 429 | 429 | 7,100 | 429 |
2020-10-20 | 428 | 432 | 426 | 429 | 6,500 | 429 |
2020-10-19 | 435 | 435 | 427 | 428 | 8,000 | 428 |
2020-10-16 | 430 | 439 | 424 | 425 | 26,700 | 425 |
2020-10-15 | 442 | 444 | 423 | 434 | 56,300 | 434 |
2020-10-14 | 450 | 457 | 447 | 447 | 36,000 | 447 |
2020-10-13 | 455 | 455 | 449 | 450 | 22,300 | 450 |
2020-10-12 | 452 | 455 | 450 | 453 | 17,200 | 453 |
2020-10-09 | 451 | 454 | 442 | 452 | 21,300 | 452 |
2020-10-08 | 468 | 470 | 450 | 451 | 57,100 | 451 |
2020-10-07 | 443 | 465 | 442 | 460 | 99,600 | 460 |
2020-10-06 | 436 | 439 | 432 | 435 | 14,700 | 435 |
2020-10-05 | 424 | 436 | 421 | 432 | 21,400 | 432 |
2020-10-02 | 427 | 439 | 415 | 416 | 47,100 | 416 |
2020-09-30 | 438 | 446 | 422 | 427 | 53,500 | 427 |
2020-09-29 | 451 | 492 | 428 | 444 | 320,900 | 444 |
2020-09-28 | 450 | 453 | 438 | 440 | 34,700 | 440 |
2020-09-25 | 445 | 467 | 439 | 446 | 63,600 | 446 |
2020-09-24 | 460 | 495 | 435 | 441 | 551,900 | 441 |
2020-09-23 | 408 | 435 | 404 | 428 | 78,500 | 428 |
2020-09-18 | 390 | 400 | 390 | 400 | 22,700 | 400 |
2020-09-17 | 385 | 387 | 383 | 386 | 8,300 | 386 |
2020-09-16 | 392 | 392 | 380 | 383 | 23,000 | 383 |
2020-09-15 | 387 | 391 | 386 | 389 | 5,000 | 389 |
2020-09-14 | 385 | 389 | 385 | 388 | 4,700 | 388 |
2020-09-11 | 382 | 390 | 382 | 390 | 8,100 | 390 |
2020-09-10 | 390 | 390 | 383 | 387 | 10,400 | 387 |
2020-09-09 | 382 | 384 | 378 | 380 | 8,900 | 380 |
2020-09-08 | 386 | 387 | 381 | 386 | 10,000 | 386 |
2020-09-07 | 391 | 393 | 384 | 390 | 9,000 | 390 |
2020-09-04 | 385 | 388 | 378 | 388 | 8,500 | 388 |
2020-09-03 | 395 | 399 | 389 | 390 | 23,600 | 390 |
2020-09-02 | 398 | 399 | 394 | 394 | 7,900 | 394 |
2020-09-01 | 396 | 397 | 390 | 397 | 5,500 | 397 |
2020-08-31 | 388 | 395 | 387 | 393 | 9,900 | 393 |
2020-08-28 | 407 | 407 | 383 | 384 | 47,000 | 384 |
2020-08-27 | 394 | 406 | 390 | 403 | 65,300 | 403 |
2020-08-26 | 384 | 390 | 377 | 390 | 36,100 | 390 |
2020-08-25 | 361 | 397 | 359 | 376 | 91,800 | 376 |
2020-08-24 | 353 | 355 | 351 | 351 | 6,700 | 351 |
2020-08-21 | 355 | 355 | 351 | 353 | 11,000 | 353 |
2020-08-20 | 361 | 361 | 352 | 354 | 10,000 | 354 |
2020-08-19 | 355 | 359 | 353 | 356 | 12,100 | 356 |
2020-08-18 | 361 | 363 | 355 | 355 | 9,500 | 355 |
2020-08-17 | 368 | 369 | 362 | 363 | 7,300 | 363 |
2020-08-14 | 364 | 368 | 358 | 368 | 15,500 | 368 |
2020-08-13 | 356 | 363 | 351 | 362 | 13,900 | 362 |
2020-08-12 | 353 | 354 | 349 | 353 | 11,500 | 353 |
2020-08-11 | 359 | 363 | 350 | 359 | 14,700 | 359 |
2020-08-07 | 376 | 376 | 357 | 357 | 26,000 | 357 |
2020-08-06 | 356 | 388 | 356 | 382 | 51,800 | 382 |
2020-08-05 | 365 | 365 | 355 | 356 | 11,000 | 356 |
2020-08-04 | 361 | 361 | 352 | 357 | 13,700 | 357 |
2020-08-03 | 371 | 371 | 351 | 354 | 14,200 | 354 |
2020-07-31 | 371 | 372 | 354 | 371 | 16,200 | 371 |
2020-07-30 | 374 | 375 | 373 | 374 | 10,000 | 374 |
2020-07-29 | 383 | 383 | 375 | 375 | 8,900 | 375 |
2020-07-28 | 377 | 385 | 376 | 385 | 9,600 | 385 |
2020-07-27 | 377 | 377 | 371 | 377 | 7,800 | 377 |
2020-07-22 | 380 | 380 | 370 | 372 | 15,600 | 372 |
2020-07-21 | 385 | 386 | 374 | 378 | 18,200 | 378 |
2020-07-20 | 390 | 390 | 384 | 385 | 7,100 | 385 |
2020-07-17 | 390 | 391 | 388 | 391 | 4,700 | 391 |
2020-07-16 | 393 | 396 | 391 | 391 | 8,500 | 391 |
2020-07-15 | 396 | 403 | 396 | 396 | 11,900 | 396 |
2020-07-14 | 391 | 400 | 391 | 396 | 16,600 | 396 |
2020-07-13 | 391 | 396 | 388 | 388 | 16,200 | 388 |
2020-07-10 | 398 | 400 | 389 | 389 | 16,900 | 389 |
2020-07-09 | 412 | 412 | 401 | 405 | 7,200 | 405 |
2020-07-08 | 403 | 411 | 403 | 407 | 10,000 | 407 |
2020-07-07 | 417 | 417 | 406 | 409 | 22,000 | 409 |
2020-07-06 | 397 | 418 | 396 | 417 | 21,900 | 417 |
2020-07-03 | 392 | 399 | 389 | 397 | 19,500 | 397 |
2020-07-02 | 403 | 441 | 383 | 388 | 254,900 | 388 |
2020-07-01 | 390 | 394 | 384 | 389 | 23,100 | 389 |
2020-06-30 | 393 | 399 | 385 | 386 | 24,900 | 386 |
2020-06-29 | 399 | 405 | 392 | 392 | 23,600 | 392 |
2020-06-26 | 410 | 412 | 404 | 409 | 15,300 | 409 |
2020-06-25 | 412 | 415 | 402 | 402 | 26,100 | 402 |
2020-06-24 | 413 | 454 | 410 | 418 | 132,400 | 418 |
2020-06-23 | 421 | 423 | 412 | 412 | 19,300 | 412 |
2020-06-22 | 425 | 425 | 412 | 421 | 21,000 | 421 |
2020-06-19 | 417 | 426 | 415 | 426 | 25,200 | 426 |
2020-06-18 | 412 | 414 | 405 | 409 | 17,200 | 409 |
2020-06-17 | 408 | 415 | 405 | 413 | 19,200 | 413 |
2020-06-16 | 393 | 412 | 393 | 409 | 20,600 | 409 |
2020-06-15 | 402 | 407 | 385 | 385 | 40,200 | 385 |
2020-06-12 | 384 | 406 | 384 | 402 | 61,000 | 402 |
2020-06-11 | 451 | 452 | 424 | 424 | 60,500 | 424 |
2020-06-10 | 455 | 456 | 451 | 452 | 14,500 | 452 |
2020-06-09 | 453 | 455 | 448 | 455 | 15,800 | 455 |
2020-06-08 | 452 | 458 | 451 | 453 | 38,200 | 453 |
2020-06-05 | 430 | 446 | 430 | 446 | 25,800 | 446 |
2020-06-04 | 446 | 455 | 433 | 433 | 39,000 | 433 |
2020-06-03 | 448 | 458 | 443 | 447 | 29,600 | 447 |
2020-06-02 | 436 | 464 | 435 | 440 | 94,400 | 440 |
2020-06-01 | 440 | 448 | 430 | 432 | 66,400 | 432 |
2020-05-29 | 450 | 458 | 443 | 446 | 40,700 | 446 |
2020-05-28 | 464 | 466 | 450 | 452 | 76,900 | 452 |
2020-05-27 | 413 | 462 | 413 | 457 | 122,300 | 457 |
2020-05-26 | 434 | 434 | 413 | 413 | 50,600 | 413 |
2020-05-25 | 425 | 439 | 421 | 427 | 46,600 | 427 |
2020-05-22 | 425 | 432 | 418 | 419 | 37,900 | 419 |
2020-05-21 | 417 | 450 | 413 | 429 | 112,700 | 429 |
2020-05-20 | 406 | 414 | 406 | 409 | 24,000 | 409 |
2020-05-19 | 404 | 407 | 398 | 406 | 23,000 | 406 |
2020-05-18 | 400 | 404 | 396 | 397 | 17,700 | 397 |
2020-05-15 | 410 | 410 | 397 | 399 | 14,800 | 399 |
2020-05-14 | 415 | 418 | 400 | 405 | 59,800 | 405 |
2020-05-13 | 403 | 430 | 398 | 426 | 57,800 | 426 |
2020-05-12 | 403 | 409 | 395 | 403 | 33,100 | 403 |
2020-05-11 | 410 | 415 | 404 | 407 | 48,000 | 407 |
2020-05-08 | 403 | 422 | 394 | 403 | 109,100 | 403 |
2020-05-07 | 372 | 421 | 372 | 419 | 98,500 | 419 |
2020-05-01 | 387 | 387 | 380 | 380 | 18,000 | 380 |
2020-04-30 | 393 | 397 | 386 | 387 | 29,400 | 387 |
2020-04-28 | 378 | 388 | 371 | 388 | 19,000 | 388 |
2020-04-27 | 377 | 378 | 375 | 378 | 20,200 | 378 |
2020-04-24 | 360 | 369 | 357 | 369 | 13,900 | 369 |
2020-04-23 | 353 | 360 | 350 | 360 | 19,000 | 360 |
2020-04-22 | 367 | 368 | 345 | 345 | 66,800 | 345 |
2020-04-21 | 390 | 390 | 373 | 379 | 63,200 | 379 |
2020-04-20 | 387 | 396 | 379 | 392 | 56,400 | 392 |
2020-04-17 | 386 | 391 | 379 | 391 | 75,800 | 391 |
2020-04-16 | 385 | 394 | 380 | 390 | 75,700 | 390 |
2020-04-15 | 385 | 412 | 377 | 385 | 191,000 | 385 |
2020-04-14 | 340 | 398 | 334 | 385 | 170,200 | 385 |
2020-04-13 | 311 | 358 | 311 | 350 | 137,300 | 350 |
2020-04-10 | 310 | 311 | 304 | 310 | 14,800 | 310 |
2020-04-09 | 311 | 312 | 301 | 307 | 52,700 | 307 |
2020-04-08 | 310 | 317 | 304 | 314 | 28,500 | 314 |
2020-04-07 | 302 | 310 | 296 | 310 | 40,400 | 310 |
2020-04-06 | 287 | 301 | 275 | 301 | 25,100 | 301 |
2020-04-03 | 302 | 302 | 282 | 285 | 49,500 | 285 |
2020-04-02 | 297 | 300 | 293 | 294 | 20,200 | 294 |
2020-04-01 | 300 | 310 | 295 | 302 | 71,900 | 302 |
2020-03-31 | 282 | 310 | 282 | 308 | 158,200 | 308 |
2020-03-30 | 275 | 280 | 271 | 280 | 22,200 | 280 |
2020-03-27 | 287 | 287 | 273 | 279 | 28,200 | 279 |
2020-03-26 | 285 | 285 | 263 | 280 | 54,300 | 280 |
2020-03-25 | 284 | 298 | 277 | 287 | 58,400 | 287 |
2020-03-24 | 268 | 277 | 259 | 277 | 41,400 | 277 |
2020-03-23 | 252 | 260 | 247 | 260 | 22,900 | 260 |
2020-03-19 | 255 | 255 | 242 | 253 | 29,000 | 253 |
2020-03-18 | 270 | 274 | 247 | 247 | 63,100 | 247 |
2020-03-17 | 233 | 264 | 233 | 264 | 74,300 | 264 |
2020-03-16 | 264 | 264 | 242 | 246 | 66,100 | 246 |
2020-03-13 | 261 | 266 | 230 | 248 | 233,200 | 248 |
2020-03-12 | 282 | 292 | 274 | 277 | 249,900 | 277 |
2020-03-11 | 333 | 333 | 304 | 304 | 98,800 | 304 |
2020-03-10 | 338 | 345 | 315 | 330 | 81,500 | 330 |
2020-03-09 | 370 | 376 | 338 | 338 | 60,900 | 338 |
2020-03-06 | 416 | 419 | 400 | 400 | 25,200 | 400 |
2020-03-05 | 431 | 435 | 419 | 419 | 11,400 | 419 |
2020-03-04 | 413 | 429 | 411 | 425 | 10,200 | 425 |
2020-03-03 | 437 | 442 | 412 | 417 | 21,300 | 417 |
2020-03-02 | 410 | 475 | 410 | 429 | 147,800 | 429 |
2020-02-28 | 428 | 436 | 401 | 417 | 66,700 | 417 |
2020-02-27 | 465 | 469 | 445 | 450 | 58,000 | 450 |
2020-02-26 | 476 | 484 | 470 | 473 | 13,500 | 473 |
2020-02-25 | 481 | 487 | 474 | 482 | 31,200 | 482 |
2020-02-21 | 477 | 492 | 468 | 490 | 29,200 | 490 |
2020-02-20 | 487 | 487 | 468 | 469 | 14,500 | 469 |
2020-02-19 | 476 | 485 | 472 | 478 | 13,400 | 478 |
2020-02-18 | 487 | 487 | 470 | 470 | 48,400 | 470 |
2020-02-17 | 497 | 497 | 483 | 485 | 27,700 | 485 |
2020-02-14 | 505 | 507 | 499 | 499 | 18,300 | 499 |
2020-02-13 | 514 | 514 | 505 | 507 | 9,100 | 507 |
2020-02-12 | 518 | 518 | 507 | 513 | 6,700 | 513 |
2020-02-10 | 511 | 521 | 504 | 514 | 26,200 | 514 |
2020-02-07 | 512 | 519 | 511 | 516 | 19,600 | 516 |
2020-02-06 | 511 | 520 | 504 | 517 | 37,100 | 517 |
2020-02-05 | 506 | 517 | 506 | 517 | 43,800 | 517 |
2020-02-04 | 496 | 499 | 493 | 499 | 6,800 | 499 |
2020-02-03 | 492 | 496 | 482 | 495 | 39,200 | 495 |
2020-01-31 | 500 | 505 | 495 | 497 | 40,500 | 497 |
2020-01-30 | 515 | 517 | 494 | 499 | 55,900 | 499 |
2020-01-29 | 522 | 524 | 509 | 515 | 54,000 | 515 |
2020-01-28 | 518 | 520 | 515 | 520 | 13,200 | 520 |
2020-01-27 | 538 | 538 | 523 | 524 | 47,300 | 524 |
2020-01-24 | 555 | 557 | 539 | 543 | 66,900 | 543 |
2020-01-23 | 541 | 555 | 536 | 553 | 33,100 | 553 |
2020-01-22 | 537 | 548 | 537 | 541 | 13,900 | 541 |
2020-01-21 | 532 | 547 | 531 | 542 | 36,300 | 542 |
2020-01-20 | 542 | 543 | 535 | 535 | 9,900 | 535 |
2020-01-17 | 544 | 547 | 535 | 536 | 16,900 | 536 |
2020-01-16 | 559 | 565 | 535 | 538 | 88,300 | 538 |
2020-01-15 | 545 | 558 | 545 | 557 | 48,100 | 557 |
2020-01-14 | 547 | 550 | 541 | 545 | 39,400 | 545 |
2020-01-10 | 545 | 549 | 538 | 541 | 77,800 | 541 |
2020-01-09 | 525 | 543 | 525 | 543 | 64,400 | 543 |
2020-01-08 | 532 | 532 | 520 | 523 | 54,100 | 523 |
2020-01-07 | 537 | 541 | 532 | 532 | 23,400 | 532 |
2020-01-06 | 530 | 534 | 525 | 530 | 34,800 | 530 |
分割・併合履歴 : [2012-09-26]1株→200株 [2009-09-25]1株→2株