2586 (株)フルッタフルッタの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	110	110	107	108	290,200	108
2021-12-29	107	113	107	111	447,600	111
2021-12-28	107	108	105	108	610,600	108
2021-12-27	110	111	108	108	466,500	108
2021-12-24	110	112	110	112	382,900	112
2021-12-23	111	113	109	110	383,500	110
2021-12-22	111	113	110	112	453,700	112
2021-12-21	115	115	110	111	445,700	111
2021-12-20	115	116	114	115	262,700	115
2021-12-17	115	118	114	118	263,600	118
2021-12-16	120	122	116	116	397,100	116
2021-12-15	116	121	116	119	217,000	119
2021-12-14	117	119	116	118	482,100	118
2021-12-13	122	123	118	119	414,900	119
2021-12-10	122	125	121	121	474,000	121
2021-12-09	119	122	118	122	352,000	122
2021-12-08	120	123	119	119	368,100	119
2021-12-07	119	121	117	121	353,100	121
2021-12-06	112	116	111	116	372,400	116
2021-12-03	112	115	112	113	522,200	113
2021-12-02	112	120	112	116	464,300	116
2021-12-01	116	118	112	114	623,100	114
2021-11-30	119	122	116	116	521,400	116
2021-11-29	121	124	119	119	540,900	119
2021-11-26	126	127	123	124	609,500	124
2021-11-25	129	133	125	127	1,007,700	127
2021-11-24	133	138	128	129	936,900	129
2021-11-22	140	141	132	132	1,184,200	132
2021-11-19	132	156	127	145	4,831,400	145
2021-11-18	133	135	128	132	1,368,400	132
2021-11-17	142	143	133	137	1,910,600	137
2021-11-16	162	164	146	147	3,281,400	147
2021-11-15	154	159	150	154	1,115,600	154
2021-11-12	146	151	144	151	459,100	151
2021-11-11	147	149	144	144	337,800	144
2021-11-10	143	150	143	148	460,500	148
2021-11-09	146	148	143	143	474,800	143
2021-11-08	153	153	143	146	1,005,200	146
2021-11-05	156	157	153	153	312,200	153
2021-11-04	155	161	154	157	367,300	157
2021-11-02	155	155	153	154	199,100	154
2021-11-01	153	155	152	155	297,400	155
2021-10-29	155	155	151	154	400,100	154
2021-10-28	155	156	154	154	350,000	154
2021-10-27	158	159	155	156	329,100	156
2021-10-26	157	160	157	159	217,000	159
2021-10-25	159	161	154	159	602,600	159
2021-10-22	162	162	158	159	936,200	159
2021-10-21	170	178	161	164	3,000,900	164
2021-10-20	160	161	158	159	240,800	159
2021-10-19	161	161	158	161	366,000	161
2021-10-18	163	164	160	161	418,100	161
2021-10-15	163	166	162	163	382,100	163
2021-10-14	166	167	164	164	357,400	164
2021-10-13	166	169	166	167	291,900	167
2021-10-12	167	171	166	170	452,300	170
2021-10-11	169	171	166	169	583,900	169
2021-10-08	181	182	170	171	1,098,400	171
2021-10-07	163	192	163	181	4,202,200	181
2021-10-06	165	168	162	163	352,700	163
2021-10-05	171	171	161	165	528,200	165
2021-10-04	177	178	172	172	318,100	172
2021-10-01	177	183	175	175	303,200	175
2021-09-30	176	179	175	178	81,300	178
2021-09-29	175	176	173	176	142,600	176
2021-09-28	179	180	175	175	160,700	175
2021-09-27	180	182	177	177	252,200	177
2021-09-24	175	178	173	177	213,700	177
2021-09-22	176	177	173	173	192,500	173
2021-09-21	175	180	171	177	297,200	177
2021-09-17	177	179	176	176	179,300	176
2021-09-16	179	180	175	178	380,800	178
2021-09-15	180	184	178	179	438,700	179
2021-09-14	185	185	182	184	226,700	184
2021-09-13	186	186	182	184	257,500	184
2021-09-10	185	190	184	188	325,400	188
2021-09-09	185	187	184	185	251,800	185
2021-09-08	182	185	182	185	241,200	185
2021-09-07	180	184	179	181	298,800	181
2021-09-06	177	182	175	178	385,300	178
2021-09-03	181	182	176	177	643,300	177
2021-09-02	190	190	181	182	1,028,200	182
2021-09-01	196	198	190	193	478,900	193
2021-08-31	185	198	182	196	1,184,500	196
2021-08-30	207	207	203	203	284,700	203
2021-08-27	203	206	200	205	378,100	205
2021-08-26	199	208	198	205	561,200	205
2021-08-25	197	201	194	200	501,100	200
2021-08-24	194	199	194	195	339,000	195
2021-08-23	191	196	191	195	399,400	195
2021-08-20	196	197	192	194	433,900	194
2021-08-19	198	203	196	198	455,300	198
2021-08-18	192	204	191	199	719,100	199
2021-08-17	202	202	192	193	1,050,400	193
2021-08-16	211	215	202	203	1,008,900	203
2021-08-13	216	219	212	217	400,700	217
2021-08-12	209	216	209	215	412,200	215
2021-08-11	209	213	208	212	208,900	212
2021-08-10	204	212	204	210	369,000	210
2021-08-06	204	207	203	204	227,700	204
2021-08-05	206	208	204	206	238,500	206
2021-08-04	208	208	206	206	158,500	206
2021-08-03	207	209	207	208	108,000	208
2021-08-02	209	210	206	208	408,200	208
2021-07-30	211	212	208	210	345,700	210
2021-07-29	210	212	209	211	168,400	211
2021-07-28	210	212	209	209	192,900	209
2021-07-27	212	214	210	211	106,200	211
2021-07-26	209	215	208	210	373,400	210
2021-07-21	209	212	208	210	405,500	210
2021-07-20	210	213	209	211	375,800	211
2021-07-19	215	216	211	214	360,900	214
2021-07-16	221	235	215	217	1,663,000	217
2021-07-15	218	218	212	214	229,000	214
2021-07-14	215	220	215	216	123,300	216
2021-07-13	214	220	214	218	324,400	218
2021-07-12	209	216	209	216	359,900	216
2021-07-09	209	213	206	212	436,500	212
2021-07-08	212	212	209	209	269,700	209
2021-07-07	210	214	210	213	194,400	213
2021-07-06	216	216	211	213	272,900	213
2021-07-05	214	217	213	213	200,900	213
2021-07-02	213	220	212	216	375,300	216
2021-07-01	222	222	214	217	600,600	217
2021-06-30	225	225	219	222	508,500	222
2021-06-29	222	230	220	222	706,700	222
2021-06-28	229	236	221	224	2,220,600	224
2021-06-25	214	249	214	237	10,214,300	237
2021-06-24	207	209	205	206	256,100	206
2021-06-23	210	211	208	209	235,800	209
2021-06-22	210	215	210	211	319,400	211
2021-06-21	210	213	207	208	354,800	208
2021-06-18	221	221	214	215	465,800	215
2021-06-17	221	223	219	222	262,400	222
2021-06-16	220	227	217	223	435,800	223
2021-06-15	224	224	220	221	358,100	221
2021-06-14	225	227	222	222	374,200	222
2021-06-11	222	231	221	228	606,900	228
2021-06-10	227	228	221	221	389,700	221
2021-06-09	220	233	220	228	591,200	228
2021-06-08	219	227	218	221	370,600	221
2021-06-07	225	225	218	219	430,900	219
2021-06-04	223	235	218	224	739,800	224
2021-06-03	229	231	223	225	406,100	225
2021-06-02	229	236	220	231	929,100	231
2021-06-01	240	240	222	229	993,000	229
2021-05-31	245	246	231	240	799,100	240
2021-05-28	240	244	237	241	487,100	241
2021-05-27	254	255	240	242	1,318,600	242
2021-05-26	254	261	248	258	1,098,900	258
2021-05-25	254	259	250	251	480,600	251
2021-05-24	260	268	250	253	1,137,000	253
2021-05-21	265	267	253	255	1,734,900	255
2021-05-20	286	292	268	268	2,516,800	268
2021-05-19	274	295	268	292	4,371,800	292
2021-05-18	287	308	263	280	7,133,400	280
2021-05-17	295	326	271	287	18,237,500	287
2021-05-14	201	248	201	248	3,858,100	248
2021-05-13	194	204	191	198	411,900	198
2021-05-12	210	211	196	200	594,200	200
2021-05-11	213	215	210	210	219,300	210
2021-05-10	213	218	213	214	218,600	214
2021-05-07	213	218	212	215	211,800	215
2021-05-06	214	216	212	213	231,000	213
2021-04-30	221	221	215	219	265,600	219
2021-04-28	223	225	218	221	260,900	221
2021-04-27	230	230	219	222	320,400	222
2021-04-26	215	222	209	218	543,200	218
2021-04-23	221	224	216	217	463,900	217
2021-04-22	225	228	221	224	432,700	224
2021-04-21	227	228	221	223	521,300	223
2021-04-20	237	238	230	232	423,400	232
2021-04-19	229	249	229	240	892,000	240
2021-04-16	237	240	227	230	918,000	230
2021-04-15	228	263	225	242	3,272,700	242
2021-04-14	220	230	215	224	700,400	224
2021-04-13	235	237	223	224	756,100	224
2021-04-12	244	244	236	238	299,400	238
2021-04-09	242	249	241	244	261,700	244
2021-04-08	249	249	241	241	306,500	241
2021-04-07	251	252	247	249	238,800	249
2021-04-06	253	261	252	254	283,000	254
2021-04-05	257	259	252	253	378,500	253
2021-04-02	251	262	246	261	440,600	261
2021-04-01	262	263	250	251	565,400	251
2021-03-31	267	270	261	262	515,500	262
2021-03-30	269	275	266	270	491,600	270
2021-03-29	275	277	269	271	314,100	271
2021-03-26	273	274	266	274	363,700	274
2021-03-25	268	273	264	265	420,000	265
2021-03-24	277	279	266	268	851,200	268
2021-03-23	282	288	280	280	474,000	280
2021-03-22	282	302	279	283	1,625,900	283
2021-03-19	279	283	278	281	366,100	281
2021-03-18	280	288	275	282	811,600	282
2021-03-17	282	282	279	282	227,000	282
2021-03-16	282	285	280	283	378,400	283
2021-03-15	283	289	277	280	526,500	280
2021-03-12	274	287	270	284	689,900	284
2021-03-11	276	280	274	278	425,400	278
2021-03-10	283	284	277	278	490,600	278
2021-03-09	289	289	281	284	575,900	284
2021-03-08	280	299	272	283	1,702,800	283
2021-03-05	280	280	270	275	560,400	275
2021-03-04	283	285	269	283	888,900	283
2021-03-03	289	291	283	285	724,800	285
2021-03-02	295	295	282	293	740,200	293
2021-03-01	290	304	286	290	1,693,000	290
2021-02-26	277	317	272	275	5,016,700	275
2021-02-25	270	287	267	272	839,400	272
2021-02-24	278	279	271	271	481,800	271
2021-02-22	283	290	275	279	458,000	279
2021-02-19	278	287	270	275	869,500	275
2021-02-18	292	295	277	281	1,257,900	281
2021-02-17	292	308	291	299	1,167,900	299
2021-02-16	281	319	281	308	4,507,100	308
2021-02-15	276	286	270	274	1,492,000	274
2021-02-12	299	317	286	298	2,307,900	298
2021-02-10	307	312	284	291	1,894,200	291
2021-02-09	311	318	301	306	1,879,400	306
2021-02-08	331	333	315	317	1,549,400	317
2021-02-05	341	346	335	339	884,700	339
2021-02-04	349	353	337	337	1,576,100	337
2021-02-03	352	366	342	355	1,508,100	355
2021-02-02	327	367	327	350	3,085,000	350
2021-02-01	351	353	324	329	2,021,200	329
2021-01-29	375	378	350	350	2,006,900	350
2021-01-28	357	384	355	367	3,148,800	367
2021-01-27	370	398	335	381	6,569,100	381
2021-01-26	408	415	364	367	4,695,800	367
2021-01-25	395	438	391	406	10,354,100	406
2021-01-22	362	411	356	411	17,066,400	411
2021-01-21	332	346	313	342	4,024,200	342
2021-01-20	349	362	330	338	4,669,500	338
2021-01-19	362	385	327	333	17,009,400	333
2021-01-18	250	338	249	316	15,496,200	316
2021-01-15	239	270	238	258	5,190,400	258
2021-01-14	260	262	228	240	4,324,200	240
2021-01-13	292	316	261	276	9,826,900	276
2021-01-12	308	308	286	308	9,533,100	308
2021-01-08	228	228	228	228	311,300	228
2021-01-07	174	185	172	178	866,100	178
2021-01-06	172	176	170	172	502,600	172
2021-01-05	174	181	173	173	756,600	173
2021-01-04	177	187	170	173	1,222,300	173

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 [2021年度]

2586 (株)フルッタフルッタの時系列データ [2021年度]