4414 (株)フレクトの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,068	2,110	2,067	2,068	3,000	1,034
2022-12-29	2,061	2,093	2,061	2,075	2,600	1,037.50
2022-12-28	2,097	2,100	2,061	2,084	7,100	1,042
2022-12-27	2,060	2,119	2,060	2,080	3,600	1,040
2022-12-26	2,090	2,090	2,060	2,061	2,500	1,030.50
2022-12-23	2,098	2,098	2,027	2,070	12,100	1,035
2022-12-22	2,110	2,110	2,060	2,080	3,800	1,040
2022-12-21	2,057	2,076	2,050	2,073	3,000	1,036.50
2022-12-20	2,091	2,095	2,026	2,089	13,000	1,044.50
2022-12-19	2,080	2,129	2,079	2,109	2,500	1,054.50
2022-12-16	2,084	2,128	2,070	2,080	4,900	1,040
2022-12-15	2,100	2,133	2,100	2,133	3,900	1,066.50
2022-12-14	2,040	2,110	2,033	2,106	9,700	1,053
2022-12-13	2,012	2,040	2,000	2,040	8,500	1,020
2022-12-12	2,032	2,052	2,008	2,012	9,200	1,006
2022-12-09	2,051	2,051	2,018	2,032	4,000	1,016
2022-12-08	2,027	2,045	2,012	2,013	8,400	1,006.50
2022-12-07	2,052	2,067	2,033	2,034	4,900	1,017
2022-12-06	2,073	2,101	2,056	2,056	4,000	1,028
2022-12-05	2,115	2,135	2,087	2,097	3,800	1,048.50
2022-12-02	2,076	2,135	2,076	2,130	5,700	1,065
2022-12-01	2,100	2,105	2,076	2,099	8,200	1,049.50
2022-11-30	2,090	2,098	2,069	2,071	7,200	1,035.50
2022-11-29	2,114	2,120	2,087	2,118	5,700	1,059
2022-11-28	2,131	2,147	2,120	2,140	4,300	1,070
2022-11-25	2,111	2,160	2,100	2,143	9,900	1,071.50
2022-11-24	2,023	2,100	2,023	2,100	7,400	1,050
2022-11-22	2,085	2,085	2,020	2,022	7,200	1,011
2022-11-21	2,044	2,058	2,020	2,050	7,300	1,025
2022-11-18	2,043	2,060	2,031	2,051	5,500	1,025.50
2022-11-17	2,039	2,069	2,039	2,069	11,600	1,034.50
2022-11-16	2,016	2,083	2,015	2,038	10,100	1,019
2022-11-15	2,105	2,107	2,001	2,050	17,100	1,025
2022-11-14	2,213	2,235	2,080	2,105	34,800	1,052.50
2022-11-11	2,301	2,335	2,200	2,235	21,100	1,117.50
2022-11-10	2,251	2,435	2,251	2,351	24,500	1,175.50
2022-11-09	2,272	2,320	2,241	2,251	12,300	1,125.50
2022-11-08	2,236	2,312	2,227	2,294	6,400	1,147
2022-11-07	2,186	2,253	2,186	2,249	2,300	1,124.50
2022-11-04	2,250	2,289	2,216	2,228	3,800	1,114
2022-11-02	2,273	2,308	2,259	2,261	5,300	1,130.50
2022-11-01	2,300	2,300	2,270	2,297	2,500	1,148.50
2022-10-31	2,314	2,314	2,257	2,314	6,000	1,157
2022-10-28	2,241	2,286	2,241	2,278	1,500	1,139
2022-10-27	2,310	2,310	2,248	2,270	2,100	1,135
2022-10-26	2,220	2,333	2,220	2,310	11,200	1,155
2022-10-25	2,187	2,220	2,141	2,220	7,700	1,110
2022-10-24	2,183	2,183	2,150	2,166	4,100	1,083
2022-10-21	2,150	2,167	2,121	2,157	4,100	1,078.50
2022-10-20	2,167	2,189	2,141	2,167	6,500	1,083.50
2022-10-19	2,173	2,199	2,156	2,199	5,800	1,099.50
2022-10-18	2,179	2,219	2,154	2,198	10,200	1,099
2022-10-17	2,065	2,225	2,061	2,185	7,900	1,092.50
2022-10-14	2,064	2,129	2,052	2,114	8,500	1,057
2022-10-13	2,050	2,080	2,023	2,069	4,300	1,034.50
2022-10-12	2,073	2,100	2,050	2,062	2,300	1,031
2022-10-11	2,102	2,136	2,056	2,115	5,700	1,057.50
2022-10-07	2,131	2,149	2,098	2,115	3,700	1,057.50
2022-10-06	2,103	2,204	2,103	2,170	9,600	1,085
2022-10-05	2,105	2,155	2,080	2,110	11,400	1,055
2022-10-04	2,114	2,170	2,087	2,087	9,900	1,043.50
2022-10-03	2,061	2,140	2,036	2,140	6,100	1,070
2022-09-30	2,051	2,098	2,035	2,078	3,600	1,039
2022-09-29	2,068	2,100	2,030	2,100	7,400	1,050
2022-09-28	2,050	2,129	2,032	2,078	7,600	1,039
2022-09-27	2,137	2,137	2,080	2,085	5,200	1,042.50
2022-09-26	2,016	2,135	2,012	2,133	9,500	1,066.50
2022-09-22	2,051	2,132	2,010	2,052	16,400	1,026
2022-09-21	2,082	2,128	2,082	2,091	7,600	1,045.50
2022-09-20	2,185	2,185	2,102	2,102	9,600	1,051
2022-09-16	2,170	2,195	2,152	2,185	6,800	1,092.50
2022-09-15	2,202	2,220	2,153	2,220	19,700	1,110
2022-09-14	2,188	2,230	2,162	2,194	8,700	1,097
2022-09-13	2,290	2,300	2,243	2,255	7,500	1,127.50
2022-09-12	2,288	2,335	2,273	2,284	11,600	1,142
2022-09-09	2,306	2,330	2,270	2,270	9,400	1,135
2022-09-08	2,360	2,367	2,280	2,286	7,200	1,143
2022-09-07	2,373	2,390	2,357	2,360	2,800	1,180
2022-09-06	2,324	2,469	2,302	2,423	26,500	1,211.50
2022-09-05	2,285	2,345	2,275	2,344	6,300	1,172
2022-09-02	2,281	2,345	2,280	2,320	4,000	1,160
2022-09-01	2,290	2,329	2,251	2,285	2,800	1,142.50
2022-08-31	2,320	2,339	2,287	2,320	5,500	1,160
2022-08-30	2,363	2,363	2,300	2,363	4,000	1,181.50
2022-08-29	2,280	2,345	2,245	2,345	15,900	1,172.50
2022-08-26	2,359	2,359	2,295	2,315	8,000	1,157.50
2022-08-25	2,395	2,395	2,339	2,351	5,400	1,175.50
2022-08-24	2,333	2,393	2,325	2,326	8,600	1,163
2022-08-23	2,460	2,460	2,351	2,363	8,300	1,181.50
2022-08-22	2,341	2,482	2,326	2,460	12,800	1,230
2022-08-19	2,422	2,422	2,350	2,389	10,200	1,194.50
2022-08-18	2,367	2,389	2,309	2,389	7,700	1,194.50
2022-08-17	2,422	2,430	2,372	2,376	8,900	1,188
2022-08-16	2,377	2,497	2,346	2,372	26,400	1,186
2022-08-15	2,170	2,380	2,162	2,345	69,400	1,172.50
2022-08-12	2,387	2,500	2,341	2,500	44,600	1,250
2022-08-10	2,434	2,448	2,398	2,399	10,100	1,199.50
2022-08-09	2,459	2,459	2,409	2,440	10,200	1,220
2022-08-08	2,437	2,490	2,412	2,437	6,500	1,218.50
2022-08-05	2,442	2,500	2,406	2,461	13,700	1,230.50
2022-08-04	2,408	2,444	2,390	2,442	11,000	1,221
2022-08-03	2,420	2,440	2,388	2,419	5,200	1,209.50
2022-08-02	2,450	2,450	2,392	2,445	7,200	1,222.50
2022-08-01	2,404	2,470	2,403	2,450	9,100	1,225
2022-07-29	2,465	2,465	2,380	2,432	19,800	1,216
2022-07-28	2,285	2,490	2,273	2,424	55,100	1,212
2022-07-27	2,243	2,284	2,221	2,275	6,200	1,137.50
2022-07-26	2,269	2,270	2,220	2,269	4,800	1,134.50
2022-07-25	2,250	2,270	2,206	2,249	8,200	1,124.50
2022-07-22	2,273	2,273	2,190	2,250	12,400	1,125
2022-07-21	2,157	2,280	2,156	2,223	15,200	1,111.50
2022-07-20	2,095	2,214	2,092	2,188	37,100	1,094
2022-07-19	2,075	2,078	2,050	2,051	4,100	1,025.50
2022-07-15	2,100	2,100	2,047	2,094	6,300	1,047
2022-07-14	2,023	2,110	2,018	2,110	10,100	1,055
2022-07-13	2,050	2,055	2,023	2,035	5,200	1,017.50
2022-07-12	2,114	2,114	2,035	2,036	7,400	1,018
2022-07-11	2,145	2,170	2,100	2,122	9,000	1,061
2022-07-08	2,105	2,170	2,049	2,090	18,500	1,045
2022-07-07	2,120	2,120	2,050	2,055	9,300	1,027.50
2022-07-06	2,001	2,120	2,001	2,100	18,100	1,050
2022-07-05	2,011	2,055	1,996	2,007	12,200	1,003.50
2022-07-04	2,022	2,050	1,986	2,011	11,000	1,005.50
2022-07-01	2,142	2,142	1,995	1,998	18,900	999
2022-06-30	2,191	2,199	2,104	2,104	18,000	1,052
2022-06-29	2,205	2,218	2,150	2,218	16,300	1,109
2022-06-28	2,105	2,277	2,100	2,255	31,600	1,127.50
2022-06-27	2,142	2,163	2,085	2,126	27,200	1,063
2022-06-24	2,026	2,135	2,026	2,105	29,400	1,052.50
2022-06-23	1,950	2,025	1,945	2,018	19,000	1,009
2022-06-22	2,061	2,061	1,962	1,962	28,900	981
2022-06-21	1,953	2,057	1,953	2,011	31,300	1,005.50
2022-06-20	2,001	2,061	1,913	1,923	25,700	961.50
2022-06-17	1,960	2,013	1,930	1,969	48,500	984.50
2022-06-16	2,128	2,145	2,005	2,005	25,200	1,002.50
2022-06-15	2,101	2,135	2,025	2,052	27,800	1,026
2022-06-14	2,042	2,120	2,025	2,120	34,200	1,060
2022-06-13	2,198	2,231	2,010	2,071	77,700	1,035.50
2022-06-10	2,350	2,350	2,280	2,298	33,900	1,149
2022-06-09	2,313	2,405	2,313	2,400	23,000	1,200
2022-06-08	2,347	2,364	2,311	2,331	22,100	1,165.50
2022-06-07	2,313	2,348	2,281	2,299	16,600	1,149.50
2022-06-06	2,357	2,400	2,317	2,345	34,000	1,172.50
2022-06-03	2,565	2,565	2,453	2,453	23,600	1,226.50
2022-06-02	2,510	2,540	2,470	2,515	13,200	1,257.50
2022-06-01	2,575	2,584	2,501	2,510	22,100	1,255
2022-05-31	2,603	2,644	2,515	2,530	69,800	1,265
2022-05-30	2,598	2,749	2,583	2,670	48,100	1,335
2022-05-27	2,624	2,670	2,512	2,515	30,200	1,257.50
2022-05-26	2,657	2,683	2,524	2,524	60,500	1,262
2022-05-25	2,853	2,863	2,681	2,698	53,700	1,349
2022-05-24	2,876	2,960	2,804	2,903	76,900	1,451.50
2022-05-23	2,525	2,880	2,421	2,879	121,700	1,439.50
2022-05-20	2,525	2,530	2,421	2,491	18,100	1,245.50
2022-05-19	2,350	2,525	2,350	2,475	46,800	1,237.50
2022-05-18	2,500	2,620	2,459	2,558	41,200	1,279
2022-05-17	2,390	2,495	2,332	2,409	48,400	1,204.50
2022-05-16	2,550	2,550	2,256	2,455	162,300	1,227.50
2022-05-13	2,210	2,309	2,210	2,309	80,700	1,154.50
2022-05-12	1,982	1,982	1,908	1,909	69,500	954.50
2022-05-11	2,064	2,070	1,970	2,044	36,300	1,022
2022-05-10	2,000	2,065	1,950	2,065	38,800	1,032.50
2022-05-09	1,985	2,060	1,972	2,001	56,300	1,000.50
2022-05-06	2,155	2,159	2,045	2,050	31,200	1,025
2022-05-02	2,115	2,200	2,115	2,155	22,200	1,077.50
2022-04-28	2,225	2,235	2,146	2,165	17,200	1,082.50
2022-04-27	2,220	2,267	2,174	2,230	21,300	1,115
2022-04-26	2,322	2,322	2,231	2,283	20,400	1,141.50
2022-04-25	2,315	2,406	2,272	2,272	35,800	1,136
2022-04-22	2,341	2,392	2,300	2,365	34,300	1,182.50
2022-04-21	2,430	2,489	2,375	2,396	44,000	1,198
2022-04-20	2,570	2,570	2,437	2,437	50,900	1,218.50
2022-04-19	2,560	2,600	2,486	2,520	32,100	1,260
2022-04-18	2,656	2,666	2,525	2,534	62,500	1,267
2022-04-15	2,831	2,852	2,700	2,706	76,500	1,353
2022-04-14	2,907	2,962	2,780	2,913	80,500	1,456.50
2022-04-13	2,774	2,906	2,767	2,857	54,700	1,428.50
2022-04-12	2,756	2,889	2,661	2,724	65,800	1,362
2022-04-11	2,965	2,965	2,774	2,801	70,500	1,400.50
2022-04-08	3,040	3,120	2,920	2,968	60,100	1,484
2022-04-07	3,120	3,155	2,980	2,986	103,900	1,493
2022-04-06	3,365	3,495	3,180	3,260	180,000	1,630
2022-04-05	3,300	3,555	3,085	3,505	269,700	1,752.50
2022-04-04	3,030	3,325	3,015	3,185	151,600	1,592.50
2022-04-01	2,935	2,994	2,865	2,933	49,600	1,466.50
2022-03-31	2,950	3,015	2,840	3,005	104,700	1,502.50
2022-03-30	2,840	2,930	2,780	2,925	61,700	1,462.50
2022-03-29	2,850	2,944	2,768	2,780	76,700	1,390
2022-03-28	2,952	2,952	2,830	2,834	58,100	1,417
2022-03-25	3,105	3,120	2,920	2,962	126,200	1,481
2022-03-24	2,963	3,170	2,933	3,150	212,600	1,575
2022-03-23	2,940	3,250	2,867	3,065	432,700	1,532.50
2022-03-22	3,085	3,150	2,765	2,943	872,500	1,471.50
2022-03-18	2,349	2,790	2,332	2,790	217,200	1,395
2022-03-17	2,250	2,400	2,215	2,290	64,200	1,145
2022-03-16	2,172	2,198	2,135	2,165	20,800	1,082.50
2022-03-15	2,064	2,139	2,051	2,104	16,400	1,052
2022-03-14	2,042	2,110	2,000	2,064	22,300	1,032
2022-03-11	2,015	2,061	1,969	1,995	15,900	997.50
2022-03-10	2,098	2,124	2,050	2,065	21,900	1,032.50
2022-03-09	2,030	2,052	1,960	1,971	20,600	985.50
2022-03-08	2,007	2,158	1,997	2,022	28,400	1,011
2022-03-07	2,092	2,128	2,023	2,070	21,200	1,035
2022-03-04	2,255	2,263	2,150	2,206	32,600	1,103
2022-03-03	2,522	2,523	2,300	2,331	60,100	1,165.50
2022-03-02	2,311	2,449	2,273	2,422	41,700	1,211
2022-03-01	2,138	2,418	2,136	2,361	74,200	1,180.50
2022-02-28	2,076	2,134	2,015	2,070	24,000	1,035
2022-02-25	1,955	2,043	1,936	2,026	34,300	1,013
2022-02-24	1,978	1,978	1,835	1,875	30,200	937.50
2022-02-22	1,913	2,048	1,902	1,981	54,500	990.50
2022-02-21	2,092	2,092	1,983	1,993	57,500	996.50
2022-02-18	2,126	2,207	2,093	2,180	44,800	1,090
2022-02-17	2,405	2,405	2,195	2,201	57,700	1,100.50
2022-02-16	2,458	2,470	2,331	2,438	49,000	1,219
2022-02-15	2,480	2,524	2,360	2,374	82,000	1,187
2022-02-14	2,721	2,811	2,510	2,530	376,600	1,265
2022-02-10	2,260	2,311	2,203	2,311	19,800	1,155.50
2022-02-09	2,227	2,285	2,132	2,231	20,400	1,115.50
2022-02-08	2,308	2,330	2,179	2,179	21,500	1,089.50
2022-02-07	2,322	2,358	2,271	2,308	21,900	1,154
2022-02-04	2,313	2,365	2,250	2,291	23,400	1,145.50
2022-02-03	2,376	2,392	2,282	2,372	34,000	1,186
2022-02-02	2,316	2,470	2,316	2,426	64,100	1,213
2022-02-01	2,343	2,392	2,181	2,266	60,400	1,133
2022-01-31	2,165	2,380	2,150	2,293	62,900	1,146.50
2022-01-28	2,133	2,137	2,039	2,115	25,200	1,057.50
2022-01-27	2,262	2,288	2,063	2,083	47,500	1,041.50
2022-01-26	2,176	2,333	2,134	2,255	74,100	1,127.50
2022-01-25	2,308	2,318	2,061	2,079	53,300	1,039.50
2022-01-24	2,171	2,290	2,137	2,258	30,500	1,129
2022-01-21	2,203	2,231	2,149	2,200	40,000	1,100
2022-01-20	2,230	2,363	2,150	2,315	59,400	1,157.50
2022-01-19	2,273	2,367	2,157	2,186	55,200	1,093
2022-01-18	2,356	2,480	2,315	2,350	53,400	1,175
2022-01-17	2,630	2,630	2,350	2,353	69,800	1,176.50
2022-01-14	2,671	2,675	2,505	2,601	75,800	1,300.50
2022-01-13	2,799	2,847	2,701	2,705	35,700	1,352.50
2022-01-12	2,789	2,900	2,741	2,771	55,600	1,385.50
2022-01-11	2,867	2,890	2,751	2,755	68,200	1,377.50
2022-01-07	3,200	3,200	2,790	2,850	280,700	1,425
2022-01-06	2,720	3,290	2,663	3,250	661,300	1,625
2022-01-05	2,925	2,980	2,795	2,795	96,800	1,397.50
2022-01-04	3,300	3,300	2,990	3,000	109,100	1,500

分割・併合履歴： [2024-03-28]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4414 (株)フレクト の時系列データ [2022年度]

4414 (株)フレクトの時系列データ [2022年度]