2586 (株)フルッタフルッタの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	720	723	705	708	10,500	708
2016-12-29	698	760	698	718	37,100	718
2016-12-28	703	703	688	695	6,800	695
2016-12-27	695	704	687	687	17,100	687
2016-12-26	681	689	678	686	8,500	686
2016-12-22	684	689	670	682	18,200	682
2016-12-21	717	717	684	684	22,200	684
2016-12-20	728	728	718	718	6,100	718
2016-12-19	730	731	711	725	9,300	725
2016-12-16	741	742	715	723	21,000	723
2016-12-15	784	800	738	750	36,500	750
2016-12-14	820	835	764	783	50,300	783
2016-12-13	700	817	699	806	98,500	806
2016-12-12	676	719	675	709	17,500	709
2016-12-09	691	705	670	680	34,500	680
2016-12-08	670	770	670	709	199,500	709
2016-12-07	666	672	666	670	4,800	670
2016-12-06	670	680	670	670	2,100	670
2016-12-05	670	671	669	670	2,600	670
2016-12-02	660	676	660	670	5,700	670
2016-12-01	680	680	650	658	13,600	658
2016-11-30	693	693	656	660	18,000	660
2016-11-29	685	692	684	692	2,100	692
2016-11-28	678	688	677	682	1,200	682
2016-11-25	680	689	677	677	2,800	677
2016-11-24	694	694	682	682	7,900	682
2016-11-22	699	699	680	680	5,700	680
2016-11-21	695	705	685	691	14,500	691
2016-11-18	695	696	694	694	6,400	694
2016-11-17	676	694	667	694	7,900	694
2016-11-16	683	683	667	681	13,800	681
2016-11-15	680	684	664	684	5,600	684
2016-11-14	663	689	663	685	2,400	685
2016-11-11	668	674	668	672	4,400	672
2016-11-10	661	668	661	668	1,000	668
2016-11-09	670	680	657	658	5,400	658
2016-11-08	670	670	665	670	3,600	670
2016-11-07	656	670	656	661	700	661
2016-11-04	663	665	656	656	2,700	656
2016-11-02	664	679	662	662	4,500	662
2016-11-01	680	680	671	671	4,500	671
2016-10-31	687	688	676	681	5,300	681
2016-10-28	687	692	685	688	2,700	688
2016-10-27	687	690	687	690	700	690
2016-10-26	685	697	684	697	2,500	697
2016-10-25	692	695	688	688	2,000	688
2016-10-24	691	699	691	692	1,200	692
2016-10-21	690	695	687	691	1,900	691
2016-10-20	686	705	686	689	6,000	689
2016-10-19	677	686	676	684	3,200	684
2016-10-17	683	683	673	676	2,000	676
2016-10-13	678	689	678	689	1,300	689
2016-10-12	675	699	675	689	4,100	689
2016-10-11	675	680	674	674	2,000	674
2016-10-07	676	682	674	675	2,400	675
2016-10-06	680	689	677	677	1,400	677
2016-10-05	688	689	679	680	2,000	680
2016-10-04	690	690	681	681	1,100	681
2016-10-03	677	686	677	680	1,800	680
2016-09-30	682	682	678	682	2,600	682
2016-09-29	688	696	683	684	6,300	684
2016-09-28	675	696	675	688	23,600	688
2016-09-27	741	745	733	745	13,400	745
2016-09-26	717	729	717	728	4,500	728
2016-09-23	706	716	706	715	7,100	715
2016-09-21	705	714	701	707	3,500	707
2016-09-20	716	718	684	700	10,900	700
2016-09-16	721	723	717	718	2,700	718
2016-09-15	738	738	717	718	6,700	718
2016-09-14	732	739	721	739	8,000	739
2016-09-13	727	735	727	729	4,100	729
2016-09-12	739	739	723	725	6,000	725
2016-09-09	758	758	731	739	9,600	739
2016-09-08	763	765	755	755	7,300	755
2016-09-07	764	767	759	765	1,100	765
2016-09-06	756	761	753	761	2,700	761
2016-09-05	755	755	750	754	2,100	754
2016-09-02	755	756	752	755	2,200	755
2016-09-01	765	765	747	758	2,600	758
2016-08-31	740	741	738	740	2,600	740
2016-08-30	754	754	738	738	2,000	738
2016-08-29	745	754	744	748	1,300	748
2016-08-26	758	758	739	739	2,700	739
2016-08-25	753	756	746	746	600	746
2016-08-24	750	758	742	742	1,500	742
2016-08-23	741	742	741	742	600	742
2016-08-22	745	746	742	743	800	743
2016-08-19	740	741	740	741	200	741
2016-08-18	755	755	740	740	4,100	740
2016-08-17	761	765	752	754	1,600	754
2016-08-16	758	761	755	761	1,500	761
2016-08-15	750	768	750	750	3,300	750
2016-08-12	737	742	734	739	1,500	739
2016-08-10	750	765	750	763	600	763
2016-08-09	725	741	725	740	600	740
2016-08-08	735	825	722	722	16,800	722
2016-08-05	750	750	750	750	200	750
2016-08-04	735	735	733	733	300	733
2016-08-03	754	765	733	738	1,700	738
2016-08-02	721	749	721	739	6,100	739
2016-08-01	743	755	739	740	3,000	740
2016-07-29	771	771	740	754	6,100	754
2016-07-28	784	784	778	784	1,000	784
2016-07-27	793	793	773	785	5,700	785
2016-07-26	788	799	781	782	3,500	782
2016-07-25	790	801	790	792	6,700	792
2016-07-22	795	795	784	789	3,400	789
2016-07-21	808	811	783	795	7,300	795
2016-07-20	807	807	778	806	7,500	806
2016-07-19	815	820	805	805	6,500	805
2016-07-15	843	843	814	828	4,100	828
2016-07-14	841	841	827	837	2,400	837
2016-07-13	844	847	823	826	8,400	826
2016-07-12	839	848	824	842	12,000	842
2016-07-11	841	841	826	841	3,700	841
2016-07-08	829	845	829	840	7,800	840
2016-07-07	836	844	823	844	2,700	844
2016-07-06	849	849	821	836	8,500	836
2016-07-05	825	849	824	838	12,200	838
2016-07-04	809	829	803	815	7,800	815
2016-07-01	802	825	802	812	5,800	812
2016-06-30	826	826	800	800	13,100	800
2016-06-29	826	846	820	826	10,900	826
2016-06-28	830	839	784	822	29,100	822
2016-06-27	861	867	834	841	74,200	841
2016-06-24	1,158	1,215	821	870	215,800	870
2016-06-23	1,068	1,068	1,068	1,068	3,200	1,068
2016-06-22	916	918	916	918	1,600	918
2016-06-21	930	950	915	915	1,400	915
2016-06-20	910	910	910	910	200	910
2016-06-17	909	912	909	912	2,300	912
2016-06-16	930	930	895	909	7,900	909
2016-06-15	908	922	908	922	4,300	922
2016-06-14	965	966	905	905	5,300	905
2016-06-13	1,025	1,025	990	995	4,500	995
2016-06-10	1,000	1,033	994	1,031	3,300	1,031
2016-06-09	960	999	960	999	2,500	999
2016-06-08	950	956	945	954	2,300	954
2016-06-07	921	950	920	948	3,900	948
2016-06-06	935	935	920	921	5,700	921
2016-06-03	929	931	916	916	8,700	916
2016-06-02	916	929	916	929	1,100	929
2016-06-01	930	930	930	930	1,900	930
2016-05-31	919	938	919	925	1,000	925
2016-05-30	930	930	913	919	2,900	919
2016-05-27	938	938	931	935	6,900	935
2016-05-26	905	911	902	911	300	911
2016-05-25	905	906	905	906	700	906
2016-05-24	910	910	905	905	4,000	905
2016-05-23	913	920	900	919	2,000	919
2016-05-20	923	937	920	920	2,700	920
2016-05-19	933	943	930	930	1,900	930
2016-05-18	948	954	941	948	3,000	948
2016-05-17	952	968	948	948	3,000	948
2016-05-16	1,000	1,005	952	952	4,600	952
2016-05-13	1,020	1,049	1,010	1,029	2,000	1,029
2016-05-12	1,088	1,088	1,016	1,050	2,500	1,050
2016-05-11	1,040	1,061	1,031	1,060	6,600	1,060
2016-05-10	1,024	1,048	1,020	1,048	2,000	1,048
2016-05-09	1,014	1,040	1,001	1,024	5,900	1,024
2016-05-06	1,080	1,080	1,041	1,044	3,300	1,044
2016-05-02	1,120	1,170	1,065	1,090	8,900	1,090
2016-04-28	1,149	1,210	1,100	1,210	31,100	1,210
2016-04-27	1,310	1,388	1,155	1,239	96,000	1,239
2016-04-26	955	1,100	955	1,100	55,500	1,100
2016-04-25	942	950	930	950	1,400	950
2016-04-22	906	933	906	927	3,000	927
2016-04-21	904	910	904	906	700	906
2016-04-20	930	930	901	902	2,000	902
2016-04-19	902	902	901	901	400	901
2016-04-18	910	910	900	900	3,200	900
2016-04-15	920	920	910	920	700	920
2016-04-14	860	910	858	910	2,800	910
2016-04-13	870	870	856	857	700	857
2016-04-12	848	853	848	853	600	853
2016-04-11	838	838	838	838	300	838
2016-04-08	835	835	832	835	300	835
2016-04-07	849	849	848	848	300	848
2016-04-06	852	855	845	855	1,100	855
2016-04-05	890	890	855	855	1,300	855
2016-04-04	924	924	909	909	400	909
2016-04-01	960	960	873	925	3,100	925
2016-03-31	961	961	960	960	600	960
2016-03-30	931	936	931	931	1,100	931
2016-03-29	920	935	920	935	500	935
2016-03-28	995	995	967	967	1,600	967
2016-03-25	974	976	965	974	1,000	974
2016-03-24	931	976	931	976	2,500	976
2016-03-23	966	966	935	950	1,400	950
2016-03-22	934	936	928	936	500	936
2016-03-18	930	930	912	912	1,400	912
2016-03-17	918	921	918	918	1,900	918
2016-03-16	922	926	912	919	1,800	919
2016-03-15	952	977	915	919	4,400	919
2016-03-14	930	950	930	950	1,000	950
2016-03-11	915	922	900	922	1,000	922
2016-03-10	910	925	910	915	800	915
2016-03-09	910	910	899	899	1,300	899
2016-03-08	955	955	905	910	2,900	910
2016-03-07	950	955	928	934	2,900	934
2016-03-04	942	953	942	942	2,000	942
2016-03-03	950	965	950	954	1,500	954
2016-03-02	900	1,000	900	945	5,800	945
2016-03-01	865	880	865	880	500	880
2016-02-29	850	860	844	844	600	844
2016-02-26	833	833	824	825	800	825
2016-02-25	810	833	800	833	1,600	833
2016-02-24	833	833	817	817	900	817
2016-02-23	837	844	829	844	1,000	844
2016-02-22	830	838	816	838	600	838
2016-02-19	847	847	820	820	2,400	820
2016-02-18	848	850	827	835	4,800	835
2016-02-17	850	850	824	848	2,300	848
2016-02-16	810	850	810	850	7,600	850
2016-02-15	852	903	852	896	1,500	896
2016-02-12	900	900	801	801	7,000	801
2016-02-10	951	951	907	909	4,800	909
2016-02-09	990	1,000	940	950	5,500	950
2016-02-05	980	1,027	980	991	1,800	991
2016-02-04	994	995	982	982	700	982
2016-02-03	1,029	1,029	982	988	2,200	988
2016-02-02	1,005	1,020	1,000	1,018	2,900	1,018
2016-02-01	1,046	1,046	998	1,004	5,100	1,004
2016-01-29	1,018	1,020	1,000	1,000	900	1,000
2016-01-28	991	1,019	991	1,018	2,200	1,018
2016-01-27	981	1,018	981	1,018	1,100	1,018
2016-01-26	1,010	1,010	974	980	1,600	980
2016-01-25	1,021	1,021	1,001	1,005	1,600	1,005
2016-01-22	999	1,044	977	988	4,000	988
2016-01-21	1,050	1,063	970	970	6,300	970
2016-01-20	1,070	1,070	1,050	1,050	1,300	1,050
2016-01-19	1,100	1,100	1,071	1,071	700	1,071
2016-01-18	1,081	1,085	1,070	1,081	2,200	1,081
2016-01-15	1,135	1,135	1,111	1,111	500	1,111
2016-01-14	1,150	1,150	1,110	1,128	2,900	1,128
2016-01-13	1,120	1,200	1,120	1,150	600	1,150
2016-01-12	1,118	1,126	1,117	1,117	2,700	1,117
2016-01-08	1,110	1,135	1,110	1,130	3,900	1,130
2016-01-07	1,169	1,169	1,134	1,138	8,300	1,138
2016-01-06	1,161	1,186	1,156	1,162	3,600	1,162
2016-01-05	1,163	1,163	1,156	1,156	2,100	1,156
2016-01-04	1,190	1,190	1,162	1,165	7,800	1,165

分割・併合履歴：なし

2586 (株)フルッタフルッタ の時系列データ [2016年度]

2586 (株)フルッタフルッタの時系列データ [2016年度]