2586 (株)フルッタフルッタの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	76	79	75	75	283,600	75
2022-12-29	75	77	75	76	103,600	76
2022-12-28	75	78	74	75	327,200	75
2022-12-27	73	75	73	75	179,900	75
2022-12-26	75	76	73	73	196,200	73
2022-12-23	76	77	75	75	93,800	75
2022-12-22	77	78	76	78	128,600	78
2022-12-21	75	77	74	77	180,400	77
2022-12-20	80	80	73	74	928,500	74
2022-12-19	83	83	80	81	314,200	81
2022-12-16	84	85	82	82	536,900	82
2022-12-15	88	89	84	85	829,300	85
2022-12-14	84	95	84	90	3,483,900	90
2022-12-13	84	86	83	84	289,200	84
2022-12-12	82	85	81	85	399,300	85
2022-12-09	82	83	81	81	676,200	81
2022-12-08	84	85	81	82	387,700	82
2022-12-07	85	86	84	84	112,300	84
2022-12-06	84	86	84	86	82,100	86
2022-12-05	85	85	83	84	184,300	84
2022-12-02	86	86	83	85	404,400	85
2022-12-01	85	86	84	86	231,300	86
2022-11-30	86	87	83	84	467,900	84
2022-11-29	86	88	86	86	266,500	86
2022-11-28	85	88	85	88	232,300	88
2022-11-25	84	86	84	86	177,700	86
2022-11-24	85	86	83	84	275,400	84
2022-11-22	89	90	84	85	565,400	85
2022-11-21	85	90	84	89	806,700	89
2022-11-18	84	85	83	85	450,000	85
2022-11-17	83	84	82	84	156,700	84
2022-11-16	80	83	80	83	202,100	83
2022-11-15	80	85	79	80	479,300	80
2022-11-14	79	81	79	79	166,400	79
2022-11-11	80	82	79	79	261,700	79
2022-11-10	77	80	77	79	140,000	79
2022-11-09	79	80	78	78	234,200	78
2022-11-08	75	80	74	80	252,200	80
2022-11-07	75	76	74	74	99,700	74
2022-11-04	74	75	74	74	174,500	74
2022-11-02	74	75	74	74	38,900	74
2022-11-01	76	76	74	74	118,700	74
2022-10-31	80	80	75	75	409,600	75
2022-10-28	80	81	77	77	317,200	77
2022-10-27	76	85	76	81	1,486,400	81
2022-10-26	76	77	76	76	62,300	76
2022-10-25	77	77	76	77	17,400	77
2022-10-24	77	78	76	76	108,000	76
2022-10-21	77	77	76	76	57,000	76
2022-10-20	76	77	76	76	56,600	76
2022-10-19	75	77	75	76	91,200	76
2022-10-18	75	76	75	75	87,800	75
2022-10-17	72	75	72	74	59,700	74
2022-10-14	73	74	72	73	107,600	73
2022-10-13	74	74	72	72	118,400	72
2022-10-12	76	76	74	74	90,100	74
2022-10-11	75	77	73	76	179,800	76
2022-10-07	75	76	74	75	140,400	75
2022-10-06	74	76	74	76	154,300	76
2022-10-05	74	76	74	74	101,300	74
2022-10-04	72	75	72	73	201,900	73
2022-10-03	72	72	70	71	178,700	71
2022-09-30	71	72	70	71	334,300	71
2022-09-29	73	74	72	72	176,400	72
2022-09-28	75	76	71	72	468,500	72
2022-09-27	76	78	76	76	230,900	76
2022-09-26	78	79	76	77	271,000	77
2022-09-22	78	81	77	80	464,600	80
2022-09-21	80	81	78	81	323,200	81
2022-09-20	83	83	79	81	454,800	81
2022-09-16	84	85	83	83	171,500	83
2022-09-15	83	86	82	86	276,600	86
2022-09-14	81	84	81	82	235,000	82
2022-09-13	83	84	82	82	188,300	82
2022-09-12	82	84	81	84	251,600	84
2022-09-09	80	83	79	80	274,500	80
2022-09-08	81	81	78	81	428,600	81
2022-09-07	83	84	80	80	410,100	80
2022-09-06	84	85	83	83	113,600	83
2022-09-05	83	84	82	83	226,300	83
2022-09-02	85	86	83	83	332,700	83
2022-09-01	87	87	85	85	322,000	85
2022-08-31	87	88	87	87	238,200	87
2022-08-30	88	88	87	88	80,700	88
2022-08-29	86	88	85	87	414,000	87
2022-08-26	87	88	87	87	129,300	87
2022-08-25	87	88	87	87	134,100	87
2022-08-24	88	88	87	87	338,100	87
2022-08-23	88	88	87	87	115,800	87
2022-08-22	89	89	87	88	403,600	88
2022-08-19	88	89	87	89	494,400	89
2022-08-18	90	90	88	89	322,400	89
2022-08-17	89	92	88	91	503,400	91
2022-08-16	89	89	88	88	206,200	88
2022-08-15	89	90	88	88	236,900	88
2022-08-12	90	90	87	90	666,400	90
2022-08-10	91	92	90	92	339,300	92
2022-08-09	90	94	89	90	798,600	90
2022-08-08	91	93	89	90	628,400	90
2022-08-05	92	94	91	91	456,100	91
2022-08-04	94	96	91	93	1,001,500	93
2022-08-03	98	99	94	95	874,100	95
2022-08-02	101	102	97	97	1,318,700	97
2022-08-01	96	110	94	100	7,058,600	100
2022-07-29	97	100	96	97	1,400,400	97
2022-07-28	104	107	97	101	7,719,500	101
2022-07-27	90	116	88	104	19,217,900	104
2022-07-26	87	94	86	89	1,664,700	89
2022-07-25	87	88	85	88	634,300	88
2022-07-22	88	88	87	87	253,600	87
2022-07-21	87	90	86	89	649,000	89
2022-07-20	87	88	86	87	376,100	87
2022-07-19	87	88	87	87	88,500	87
2022-07-15	88	88	87	87	117,300	87
2022-07-14	87	89	86	87	289,500	87
2022-07-13	87	88	87	87	160,600	87
2022-07-12	87	88	87	88	279,000	88
2022-07-11	87	88	87	87	174,900	87
2022-07-08	88	88	86	87	273,800	87
2022-07-07	88	88	87	87	187,500	87
2022-07-06	88	89	87	88	155,900	88
2022-07-05	87	89	87	88	114,500	88
2022-07-04	88	89	87	87	255,500	87
2022-07-01	92	92	88	88	457,900	88
2022-06-30	90	92	89	90	374,400	90
2022-06-29	90	92	89	90	293,200	90
2022-06-28	92	94	90	90	550,500	90
2022-06-27	92	94	89	91	928,600	91
2022-06-24	87	91	87	88	605,200	88
2022-06-23	88	88	86	87	227,100	87
2022-06-22	88	89	87	88	292,700	88
2022-06-21	87	89	87	88	207,600	88
2022-06-20	89	90	87	87	236,700	87
2022-06-17	88	90	87	89	496,100	89
2022-06-16	93	93	90	90	377,100	90
2022-06-15	95	95	92	92	468,300	92
2022-06-14	95	95	92	95	458,000	95
2022-06-13	96	96	95	95	273,200	95
2022-06-10	96	98	95	97	545,500	97
2022-06-09	97	97	95	96	444,200	96
2022-06-08	96	99	96	97	401,500	97
2022-06-07	98	98	96	96	294,400	96
2022-06-06	97	98	96	97	433,200	97
2022-06-03	107	108	98	99	3,827,000	99
2022-06-02	95	95	94	94	193,700	94
2022-06-01	95	96	93	95	265,000	95
2022-05-31	98	98	95	95	386,300	95
2022-05-30	98	99	97	98	194,400	98
2022-05-27	99	100	97	97	227,400	97
2022-05-26	98	100	98	99	212,300	99
2022-05-25	100	101	98	98	367,600	98
2022-05-24	103	104	100	101	413,200	101
2022-05-23	104	105	103	105	460,700	105
2022-05-20	108	112	103	103	2,326,300	103
2022-05-19	102	106	101	101	403,100	101
2022-05-18	102	110	101	106	723,200	106
2022-05-17	96	102	94	102	371,600	102
2022-05-16	95	98	95	98	207,700	98
2022-05-13	95	97	95	96	167,400	96
2022-05-12	96	97	94	95	102,500	95
2022-05-11	94	98	94	97	184,100	97
2022-05-10	92	95	91	95	84,100	95
2022-05-09	93	95	92	92	209,800	92
2022-05-06	94	95	92	94	289,600	94
2022-05-02	96	97	95	95	170,900	95
2022-04-28	98	98	96	96	194,300	96
2022-04-27	97	99	96	99	125,600	99
2022-04-26	99	99	96	99	249,100	99
2022-04-25	96	99	93	98	553,600	98
2022-04-22	95	117	94	97	4,589,300	97
2022-04-21	97	98	95	96	313,100	96
2022-04-20	98	100	97	99	183,600	99
2022-04-19	97	99	97	98	139,400	98
2022-04-18	101	102	95	96	530,700	96
2022-04-15	102	103	100	101	141,600	101
2022-04-14	103	104	101	102	230,300	102
2022-04-13	103	105	102	103	198,000	103
2022-04-12	103	106	102	102	328,700	102
2022-04-11	107	107	104	105	341,600	105
2022-04-08	105	109	104	106	386,200	106
2022-04-07	106	107	104	105	277,600	105
2022-04-06	111	111	105	107	688,000	107
2022-04-05	115	117	110	111	844,200	111
2022-04-04	119	119	114	116	686,600	116
2022-04-01	118	123	114	119	1,848,400	119
2022-03-31	108	116	108	116	813,700	116
2022-03-30	108	110	105	109	511,900	109
2022-03-29	105	109	103	107	750,100	107
2022-03-28	110	113	103	105	2,599,300	105
2022-03-25	119	128	110	113	9,214,100	113
2022-03-24	100	101	97	99	351,500	99
2022-03-23	100	103	99	100	238,800	100
2022-03-22	100	101	100	100	219,300	100
2022-03-18	101	102	99	102	332,800	102
2022-03-17	99	102	97	100	468,800	100
2022-03-16	101	101	98	99	320,100	99
2022-03-15	100	103	98	100	471,000	100
2022-03-14	99	103	97	102	559,100	102
2022-03-11	96	101	93	100	998,300	100
2022-03-10	102	102	95	96	1,489,400	96
2022-03-09	101	103	93	93	2,213,400	93
2022-03-08	83	109	81	101	7,352,300	101
2022-03-07	89	90	81	82	1,843,800	82
2022-03-04	97	97	92	92	1,658,100	92
2022-03-03	107	115	97	99	3,468,700	99
2022-03-02	120	120	104	108	4,327,100	108
2022-03-01	147	148	108	113	23,019,600	113
2022-02-28	104	122	103	122	10,005,500	122
2022-02-25	66	92	66	92	5,772,900	92
2022-02-24	72	72	63	64	794,400	64
2022-02-22	72	75	71	73	237,000	73
2022-02-21	76	76	72	74	363,100	74
2022-02-18	77	78	75	76	384,900	76
2022-02-17	81	82	75	76	652,300	76
2022-02-16	85	85	81	81	462,600	81
2022-02-15	85	87	84	84	256,600	84
2022-02-14	87	87	85	85	313,700	85
2022-02-10	87	88	86	87	157,300	87
2022-02-09	87	87	86	87	106,800	87
2022-02-08	87	87	85	85	158,700	85
2022-02-07	87	89	85	86	277,600	86
2022-02-04	88	89	86	89	262,000	89
2022-02-03	90	91	88	88	194,100	88
2022-02-02	92	93	90	91	211,800	91
2022-02-01	87	92	87	89	276,700	89
2022-01-31	86	88	85	86	254,500	86
2022-01-28	90	90	85	86	648,800	86
2022-01-27	91	100	87	89	1,320,200	89
2022-01-26	87	92	86	89	281,500	89
2022-01-25	90	91	87	87	258,900	87
2022-01-24	89	92	86	91	216,000	91
2022-01-21	84	94	84	91	898,300	91
2022-01-20	85	89	84	85	635,900	85
2022-01-19	91	93	86	87	592,500	87
2022-01-18	93	95	92	92	320,100	92
2022-01-17	97	97	92	95	471,200	95
2022-01-14	98	99	96	97	327,200	97
2022-01-13	101	102	99	99	250,300	99
2022-01-12	100	102	99	102	221,400	102
2022-01-11	101	102	98	100	353,800	100
2022-01-07	101	102	96	102	670,400	102
2022-01-06	104	104	100	102	602,300	102
2022-01-05	106	108	105	105	369,900	105
2022-01-04	108	109	107	107	304,700	107

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 [2022年度]

2586 (株)フルッタフルッタの時系列データ [2022年度]