2586 (株)フルッタフルッタ 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
2020-12-30185187177177992,700177
2020-12-291931951831881,474,500188
2020-12-282042151851943,094,100194
2020-12-252262382042054,484,600205
2020-12-242122191902186,779,900218
2020-12-2325126218818915,817,400189
2020-12-221622091612094,517,700209
2020-12-21163164158159378,300159
2020-12-18164166161163347,900163
2020-12-17166169163164351,100164
2020-12-16168169165165353,900165
2020-12-15170172166169330,200169
2020-12-14172176169171278,900171
2020-12-11168171168170250,200170
2020-12-10173175170171302,400171
2020-12-09177178173173268,300173
2020-12-08178178173177291,100177
2020-12-07182183175176492,300176
2020-12-04184188179182661,400182
2020-12-031962131861873,520,900187
2020-12-02181184180181329,600181
2020-12-01183187181181460,900181
2020-11-30186192185185489,700185
2020-11-271812041801911,939,100191
2020-11-26188189181181641,300181
2020-11-25195195190191500,400191
2020-11-24202202190195921,100195
2020-11-20204208198199947,000199
2020-11-192322352062082,316,600208
2020-11-18208210200203794,200203
2020-11-172292392072091,802,400209
2020-11-162382552222222,635,800222
2020-11-132472522152172,679,600217
2020-11-122652752512543,676,500254
2020-11-112402742312497,310,100249
2020-11-1024930919623915,462,100239
2020-11-091912411912415,473,700241
2020-11-061721951721912,077,500191
2020-11-051641851641732,859,300173
2020-11-04158167155162913,900162
2020-11-021601731531571,890,500157
2020-10-301632031541558,707,100155
2020-10-29154166153160358,100160
2020-10-28164165153154417,400154
2020-10-27159170158163308,300163
2020-10-26164167160160180,400160
2020-10-23162167157163270,500163
2020-10-22165165158163263,900163
2020-10-21165170163165243,200165
2020-10-20166168163164202,600164
2020-10-19166173163169358,000169
2020-10-16169173160162500,500162
2020-10-15179181169170710,600170
2020-10-14194196179180983,800180
2020-10-131782091751971,766,500197
2020-10-12177182176178211,400178
2020-10-09179181175178240,500178
2020-10-08180182177180141,800180
2020-10-07180184176179267,400179
2020-10-06187191175178419,000178
2020-10-05175187175182306,100182
2020-10-02180192174174400,500174
2020-09-30186188180180160,000180
2020-09-29180189180187227,200187
2020-09-28185186178180208,900180
2020-09-25183189183184176,400184
2020-09-24191191181182363,800182
2020-09-23195195189190581,200190
2020-09-18204204199199307,000199
2020-09-17203205200201271,100201
2020-09-16205206203204183,000204
2020-09-15205208203206211,200206
2020-09-14202212202205272,900205
2020-09-11207207201202260,000202
2020-09-10209211203203341,600203
2020-09-09202218202206554,900206
2020-09-08209210200206504,200206
2020-09-07213219210210264,200210
2020-09-04208216208213360,600213
2020-09-032242282062141,237,600214
2020-09-02226235224225508,500225
2020-09-01228230222225436,000225
2020-08-31225239221232938,400232
2020-08-282152542142304,746,800230
2020-08-27219219212213489,700213
2020-08-26213225213220695,500220
2020-08-25219220212213875,800213
2020-08-24230231220221611,000221
2020-08-21236240229229776,500229
2020-08-20231243226242826,900242
2020-08-192392412272331,959,500233
2020-08-182512612412441,912,300244
2020-08-172412722352546,824,600254
2020-08-1427327327327391,100273
2020-08-133603683453531,468,200353
2020-08-123373933333693,477,400369
2020-08-11327342324337831,400337
2020-08-07318335317324693,700324
2020-08-063353403193201,019,600320
2020-08-053443643333381,335,100338
2020-08-043303533163481,628,700348
2020-08-033543583223291,821,400329
2020-07-313623903483493,563,200349
2020-07-303483733423603,221,500360
2020-07-293534003403436,285,600343
2020-07-283553743393452,851,000345
2020-07-273753763523531,693,800353
2020-07-224054093603643,020,700364
2020-07-214384604044123,040,600412
2020-07-204074454004434,588,500443
2020-07-174394583984124,710,700412
2020-07-164684744134234,538,200423
2020-07-155055314484525,409,100452
2020-07-145475954734975,782,800497
2020-07-136096385555674,852,700567
2020-07-1068170551657310,231,200573
2020-07-0971890661361310,782,300613
2020-07-0876376376376379,500763
2020-07-076336636116631,402,000663
2020-07-06506563500563913,700563
2020-07-035235384634836,534,100483
2020-07-024054633864633,775,800463
2020-07-013664133523836,008,800383
2020-06-303774473343507,309,100350
2020-06-294014013344019,119,600401
2020-06-26321321321321851,300321
2020-06-252332412142416,265,300241
2020-06-242022131811912,939,100191
2020-06-232162351912049,887,300204
2020-06-221401851361855,237,600185
2020-06-19131136128135475,800135
2020-06-18128132124129303,400129
2020-06-17128136126128338,200128
2020-06-16124129124129194,100129
2020-06-15128130119122623,100122
2020-06-12125134123126675,200126
2020-06-111521561291351,286,500135
2020-06-10150155149152456,400152
2020-06-09148156144149801,900149
2020-06-08148151147147547,500147
2020-06-05148149146147273,900147
2020-06-04149151144146360,400146
2020-06-03156156146146494,800146
2020-06-02151151145149282,300149
2020-06-01152152147150222,600150
2020-05-29151155144149566,800149
2020-05-28158160151151240,600151
2020-05-27151158149157231,000157
2020-05-26152158149151290,600151
2020-05-25146157139151394,500151
2020-05-22151152143146324,000146
2020-05-21155159146149229,400149
2020-05-20156158149151113,200151
2020-05-19157159139155313,400155
2020-05-18168168153155254,900155
2020-05-15166173162171114,700171
2020-05-14178185161167362,800167
2020-05-13156173150173433,200173
2020-05-12155163153156179,300156
2020-05-11143182143156773,400156
2020-05-0814414813914291,100142
2020-05-0714214813814597,100145
2020-05-0114414513914069,000140
2020-04-30145153142146104,700146
2020-04-2813814613714493,400144
2020-04-2713513813313750,500137
2020-04-24134136129134144,300134
2020-04-2313814313313961,400139
2020-04-2214214213313883,700138
2020-04-21146153143143126,900143
2020-04-20153153146148115,500148
2020-04-1714915314515395,000153
2020-04-1614415014114775,500147
2020-04-1514915214414477,000144
2020-04-14146153143149102,700149
2020-04-13148155142145124,100145
2020-04-1015515514815181,900151
2020-04-09153156149152119,100152
2020-04-08144160133158245,700158
2020-04-07148153141145158,900145
2020-04-06154162141143229,000143
2020-04-03166171149153415,500153
2020-04-022302311671711,414,600171
2020-04-0118118118118153,800181
2020-03-3112613212313161,900131
2020-03-3012612811512783,700127
2020-03-27130136128129106,000129
2020-03-26135135125128105,400128
2020-03-25126134122134192,100134
2020-03-24122127115119254,200119
2020-03-23128134115117190,000117
2020-03-19142147120126227,600126
2020-03-18159174137142520,300142
2020-03-17116167110144498,400144
2020-03-16127147120121198,400121
2020-03-13121124107119171,400119
2020-03-12153156131141125,900141
2020-03-11179184155155146,100155
2020-03-10163177143174241,700174
2020-03-09219219162175350,200175
2020-03-06232239221221119,400221
2020-03-0524825123223487,200234
2020-03-04235249230242203,600242
2020-03-03292292236243384,300243
2020-03-02233280233260311,500260
2020-02-28258265228228229,900228
2020-02-27315316263278407,800278
2020-02-26288327285299923,200299
2020-02-25255310241280785,300280
2020-02-212383202352581,396,700258
2020-02-20233278233242741,700242
2020-02-1922223022222578,600225
2020-02-18233239222224145,900224
2020-02-17248257223233197,000233
2020-02-14248300248255684,900255
2020-02-13251274234244425,400244
2020-02-123173602562701,787,800270
2020-02-102062852052851,705,500285
2020-02-0720420619920569,400205
2020-02-06212212201202124,000202
2020-02-0522022021121368,200213
2020-02-04229229214219105,600219
2020-02-0323023122422947,400229
2020-01-3123824022523678,400236
2020-01-3024925023024067,700240
2020-01-2925625824824977,500249
2020-01-2825425824925380,500253
2020-01-2727027025526283,000262
2020-01-2427527527027253,300272
2020-01-2327528027027541,000275
2020-01-2227728027027564,400275
2020-01-2128028127428036,100280
2020-01-2028228327628128,400281
2020-01-17283284265280109,800280
2020-01-1629829827928361,000283
2020-01-1530130529329319,100293
2020-01-1430330529830435,300304
2020-01-1031431430530539,200305
2020-01-0929631029630845,800308
2020-01-0830030628929774,600297
2020-01-07286315283299283,100299
2020-01-0627628327527842,000278

分割・併合履歴 : なし