6238 フリュー(株) 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	3,310	3,320	3,285	3,315	11,700	1,105
2016-12-29	3,355	3,365	3,295	3,315	34,300	1,105
2016-12-28	3,275	3,425	3,275	3,420	43,900	1,140
2016-12-27	3,235	3,285	3,215	3,235	23,700	1,078.33
2016-12-26	3,215	3,215	3,150	3,175	43,500	1,058.33
2016-12-22	3,280	3,285	3,225	3,240	17,200	1,080
2016-12-21	3,270	3,305	3,235	3,260	32,900	1,086.67
2016-12-20	3,335	3,345	3,270	3,300	22,000	1,100
2016-12-19	3,280	3,320	3,280	3,310	14,800	1,103.33
2016-12-16	3,265	3,320	3,255	3,320	22,300	1,106.67
2016-12-15	3,340	3,340	3,230	3,275	30,300	1,091.67
2016-12-14	3,365	3,365	3,280	3,315	19,200	1,105
2016-12-13	3,320	3,385	3,305	3,350	23,300	1,116.67
2016-12-12	3,305	3,360	3,280	3,355	28,500	1,118.33
2016-12-09	3,310	3,310	3,265	3,305	17,900	1,101.67
2016-12-08	3,335	3,335	3,280	3,315	19,900	1,105
2016-12-07	3,300	3,300	3,250	3,300	26,400	1,100
2016-12-06	3,285	3,320	3,275	3,305	19,100	1,101.67
2016-12-05	3,300	3,300	3,200	3,285	19,400	1,095
2016-12-02	3,300	3,320	3,245	3,300	22,600	1,100
2016-12-01	3,350	3,350	3,280	3,310	22,800	1,103.33
2016-11-30	3,380	3,380	3,305	3,350	30,000	1,116.67
2016-11-29	3,355	3,385	3,325	3,385	25,800	1,128.33
2016-11-28	3,265	3,370	3,265	3,370	18,900	1,123.33
2016-11-25	3,390	3,390	3,250	3,270	31,400	1,090
2016-11-24	3,400	3,410	3,345	3,355	24,700	1,118.33
2016-11-22	3,395	3,405	3,340	3,395	22,100	1,131.67
2016-11-21	3,370	3,415	3,335	3,395	42,800	1,131.67
2016-11-18	3,380	3,400	3,340	3,365	30,800	1,121.67
2016-11-17	3,350	3,385	3,300	3,380	29,700	1,126.67
2016-11-16	3,375	3,375	3,315	3,365	34,100	1,121.67
2016-11-15	3,345	3,380	3,265	3,375	55,400	1,125
2016-11-14	3,285	3,345	3,250	3,320	42,400	1,106.67
2016-11-11	3,215	3,485	3,215	3,360	70,700	1,120
2016-11-10	3,185	3,225	3,115	3,205	13,000	1,068.33
2016-11-09	3,265	3,265	2,999	3,045	27,500	1,015
2016-11-08	3,225	3,250	3,185	3,225	10,500	1,075
2016-11-07	3,245	3,270	3,240	3,255	9,700	1,085
2016-11-04	3,245	3,250	3,160	3,230	14,600	1,076.67
2016-11-02	3,265	3,295	3,210	3,245	17,100	1,081.67
2016-11-01	3,375	3,375	3,255	3,335	21,800	1,111.67
2016-10-31	3,355	3,395	3,315	3,350	28,900	1,116.67
2016-10-28	3,300	3,375	3,255	3,335	54,900	1,111.67
2016-10-27	3,290	3,300	3,270	3,290	33,700	1,096.67
2016-10-26	3,275	3,290	3,235	3,290	25,400	1,096.67
2016-10-25	3,285	3,330	3,235	3,250	33,200	1,083.33
2016-10-24	3,250	3,290	3,245	3,280	37,000	1,093.33
2016-10-21	3,230	3,240	3,195	3,230	26,700	1,076.67
2016-10-20	3,165	3,240	3,160	3,240	23,600	1,080
2016-10-19	3,160	3,170	3,125	3,165	5,700	1,055
2016-10-18	3,095	3,165	3,050	3,155	11,800	1,051.67
2016-10-17	3,190	3,190	3,100	3,125	8,100	1,041.67
2016-10-14	3,200	3,200	3,135	3,150	6,500	1,050
2016-10-13	3,170	3,195	3,155	3,195	6,200	1,065
2016-10-12	3,200	3,200	3,100	3,140	19,600	1,046.67
2016-10-11	3,205	3,220	3,175	3,205	8,700	1,068.33
2016-10-07	3,225	3,230	3,170	3,225	7,600	1,075
2016-10-06	3,200	3,230	3,165	3,230	18,600	1,076.67
2016-10-05	3,185	3,225	3,140	3,200	17,900	1,066.67
2016-10-04	3,190	3,210	3,160	3,185	17,800	1,061.67
2016-10-03	3,030	3,210	3,025	3,190	33,200	1,063.33
2016-09-30	3,045	3,085	3,000	3,030	14,000	1,010
2016-09-29	3,030	3,105	3,030	3,065	14,400	1,021.67
2016-09-28	2,919	3,100	2,919	3,090	19,100	1,030
2016-09-27	2,890	2,920	2,854	2,920	13,300	973.33
2016-09-26	2,883	2,893	2,834	2,890	14,000	963.33
2016-09-23	2,854	2,889	2,812	2,871	27,700	957
2016-09-21	2,813	2,872	2,813	2,871	9,300	957
2016-09-20	2,846	2,869	2,813	2,813	8,500	937.67
2016-09-16	2,853	2,882	2,821	2,846	16,200	948.67
2016-09-15	2,863	2,883	2,844	2,853	10,900	951
2016-09-14	2,951	2,962	2,903	2,908	12,000	969.33
2016-09-13	2,987	2,997	2,965	2,993	5,200	997.67
2016-09-12	2,965	3,010	2,965	2,987	12,200	995.67
2016-09-09	2,999	3,025	2,984	3,005	15,200	1,001.67
2016-09-08	3,050	3,050	2,983	2,999	16,300	999.67
2016-09-07	3,045	3,085	3,000	3,050	19,500	1,016.67
2016-09-06	3,070	3,075	3,015	3,030	12,100	1,010
2016-09-05	3,115	3,115	3,060	3,070	6,700	1,023.33
2016-09-02	2,969	3,115	2,969	3,100	22,500	1,033.33
2016-09-01	3,085	3,085	2,991	3,015	14,800	1,005
2016-08-31	3,015	3,030	2,975	3,015	16,800	1,005
2016-08-30	3,025	3,060	3,015	3,030	8,600	1,010
2016-08-29	3,015	3,085	3,015	3,080	12,900	1,026.67
2016-08-26	3,045	3,060	2,933	3,015	10,200	1,005
2016-08-25	3,100	3,105	3,050	3,065	8,900	1,021.67
2016-08-24	3,125	3,125	3,055	3,100	15,200	1,033.33
2016-08-23	3,040	3,110	3,000	3,105	18,000	1,035
2016-08-22	3,000	3,090	3,000	3,085	9,600	1,028.33
2016-08-19	3,025	3,090	2,977	3,040	13,100	1,013.33
2016-08-18	3,090	3,090	2,958	2,974	17,000	991.33
2016-08-17	2,923	3,150	2,923	3,095	28,300	1,031.67
2016-08-16	3,010	3,025	2,933	2,962	15,600	987.33
2016-08-15	3,090	3,090	2,937	3,015	22,000	1,005
2016-08-12	2,900	3,050	2,863	3,030	52,500	1,010
2016-08-10	2,833	2,875	2,799	2,850	11,500	950
2016-08-09	2,923	2,923	2,846	2,872	15,300	957.33
2016-08-08	2,838	2,924	2,814	2,895	52,700	965
2016-08-05	2,690	2,820	2,690	2,801	23,400	933.67
2016-08-04	2,710	2,710	2,672	2,693	7,900	897.67
2016-08-03	2,746	2,746	2,680	2,680	9,500	893.33
2016-08-02	2,749	2,751	2,682	2,746	10,800	915.33
2016-08-01	2,711	2,729	2,679	2,699	7,600	899.67
2016-07-29	2,752	2,762	2,666	2,761	12,800	920.33
2016-07-28	2,828	2,828	2,730	2,752	8,800	917.33
2016-07-27	2,781	2,826	2,722	2,816	15,200	938.67
2016-07-26	2,800	2,829	2,780	2,780	14,000	926.67
2016-07-25	2,909	2,909	2,720	2,790	45,600	930
2016-07-22	2,738	2,750	2,693	2,709	12,100	903
2016-07-21	2,799	2,799	2,724	2,753	11,100	917.67
2016-07-20	2,732	2,800	2,687	2,799	17,900	933
2016-07-19	2,800	2,800	2,713	2,777	25,800	925.67
2016-07-15	2,700	2,723	2,660	2,702	23,400	900.67
2016-07-14	2,745	2,776	2,700	2,726	24,800	908.67
2016-07-13	2,715	2,721	2,663	2,702	18,700	900.67
2016-07-12	2,650	2,681	2,650	2,665	11,700	888.33
2016-07-11	2,789	2,789	2,619	2,650	13,400	883.33
2016-07-08	2,638	2,655	2,582	2,640	12,300	880
2016-07-07	2,690	2,690	2,600	2,638	7,600	879.33
2016-07-06	2,650	2,720	2,641	2,668	24,900	889.33
2016-07-05	2,734	2,766	2,700	2,742	9,800	914
2016-07-04	2,720	2,786	2,706	2,784	10,100	928
2016-07-01	2,675	2,720	2,640	2,719	12,000	906.33
2016-06-30	2,651	2,688	2,642	2,652	10,100	884
2016-06-29	2,607	2,660	2,576	2,651	15,900	883.67
2016-06-28	2,531	2,590	2,526	2,555	8,900	851.67
2016-06-27	2,590	2,603	2,550	2,581	10,100	860.33
2016-06-24	2,740	2,758	2,480	2,540	24,900	846.67
2016-06-23	2,630	2,700	2,575	2,695	12,100	898.33
2016-06-22	2,604	2,640	2,588	2,637	11,500	879
2016-06-21	2,640	2,656	2,605	2,643	9,300	881
2016-06-20	2,680	2,680	2,613	2,640	22,700	880
2016-06-17	2,551	2,612	2,477	2,583	31,400	861
2016-06-16	2,549	2,579	2,450	2,471	21,800	823.67
2016-06-15	2,371	2,690	2,371	2,499	50,400	833
2016-06-14	2,551	2,569	2,401	2,420	34,000	806.67
2016-06-13	2,665	2,680	2,537	2,552	33,600	850.67
2016-06-10	2,620	2,665	2,492	2,665	41,600	888.33
2016-06-09	2,622	2,640	2,535	2,560	18,100	853.33
2016-06-08	2,560	2,634	2,513	2,617	55,900	872.33
2016-06-07	2,351	2,585	2,343	2,560	114,000	853.33
2016-06-06	2,327	2,368	2,317	2,330	24,300	776.67
2016-06-03	2,372	2,389	2,322	2,342	37,600	780.67
2016-06-02	2,447	2,447	2,368	2,375	17,700	791.67
2016-06-01	2,445	2,503	2,430	2,459	11,200	819.67
2016-05-31	2,433	2,464	2,428	2,462	9,500	820.67
2016-05-30	2,468	2,499	2,422	2,452	31,300	817.33
2016-05-27	2,500	2,515	2,441	2,505	13,600	835
2016-05-26	2,500	2,500	2,457	2,491	15,200	830.33
2016-05-25	2,433	2,485	2,400	2,473	16,400	824.33
2016-05-24	2,366	2,386	2,354	2,382	8,700	794
2016-05-23	2,400	2,400	2,329	2,367	11,400	789
2016-05-20	2,449	2,451	2,383	2,392	13,800	797.33
2016-05-19	2,496	2,498	2,407	2,448	14,700	816
2016-05-18	2,406	2,450	2,337	2,433	23,200	811
2016-05-17	2,337	2,439	2,322	2,431	26,500	810.33
2016-05-16	2,500	2,620	2,340	2,340	56,000	780
2016-05-13	2,778	2,784	2,681	2,693	16,600	897.67
2016-05-12	2,774	2,799	2,725	2,766	9,200	922
2016-05-11	2,739	2,780	2,707	2,758	7,600	919.33
2016-05-10	2,701	2,730	2,670	2,713	4,700	904.33
2016-05-09	2,612	2,697	2,610	2,661	7,400	887
2016-05-06	2,660	2,719	2,569	2,625	13,500	875
2016-05-02	2,697	2,699	2,662	2,695	6,200	898.33
2016-04-28	2,796	2,873	2,710	2,714	33,300	904.67
2016-04-27	2,817	2,858	2,746	2,746	40,900	915.33
2016-04-26	2,849	2,849	2,732	2,817	19,200	939
2016-04-25	2,946	2,946	2,838	2,881	15,000	960.33
2016-04-22	2,891	2,947	2,850	2,945	10,900	981.67
2016-04-21	2,900	2,940	2,900	2,934	12,400	978
2016-04-20	2,834	2,875	2,802	2,856	7,000	952
2016-04-19	2,788	2,864	2,780	2,855	9,700	951.67
2016-04-18	2,737	2,808	2,715	2,784	5,200	928
2016-04-15	2,815	2,823	2,767	2,822	8,300	940.67
2016-04-14	2,830	2,840	2,703	2,797	14,800	932.33
2016-04-13	2,741	2,842	2,740	2,782	6,500	927.33
2016-04-12	2,671	2,783	2,671	2,740	16,700	913.33
2016-04-11	2,771	2,787	2,659	2,711	14,200	903.67
2016-04-08	2,795	2,862	2,750	2,771	24,500	923.67
2016-04-07	2,803	2,890	2,803	2,858	6,600	952.67
2016-04-06	2,869	2,869	2,763	2,846	7,600	948.67
2016-04-05	2,978	2,978	2,819	2,819	8,400	939.67
2016-04-04	2,919	2,986	2,892	2,928	11,200	976
2016-04-01	2,913	2,948	2,839	2,919	12,700	973
2016-03-31	3,010	3,010	2,910	2,942	9,000	980.67
2016-03-30	2,892	3,050	2,883	3,010	11,600	1,003.33
2016-03-29	2,889	2,938	2,881	2,934	4,200	978
2016-03-28	2,936	2,938	2,866	2,878	10,400	959.33
2016-03-25	3,050	3,050	2,900	2,936	24,100	978.67
2016-03-24	3,070	3,110	2,800	2,949	48,900	983
2016-03-23	3,170	3,225	3,080	3,100	10,600	1,033.33
2016-03-22	3,200	3,200	3,075	3,135	9,500	1,045
2016-03-18	3,250	3,250	3,055	3,100	17,700	1,033.33
2016-03-17	3,280	3,300	3,240	3,245	19,600	1,081.67
2016-03-16	3,215	3,290	3,180	3,270	54,900	1,090
2016-03-15	3,205	3,240	3,190	3,215	10,200	1,071.67
2016-03-14	3,280	3,280	3,190	3,250	18,200	1,083.33
2016-03-11	3,255	3,280	3,210	3,280	22,900	1,093.33
2016-03-10	3,145	3,340	3,135	3,325	107,500	1,108.33
2016-03-09	3,180	3,180	3,095	3,120	16,400	1,040
2016-03-08	3,140	3,180	3,080	3,180	21,400	1,060
2016-03-07	3,120	3,130	3,060	3,070	5,400	1,023.33
2016-03-04	3,085	3,125	3,040	3,120	8,000	1,040
2016-03-03	3,005	3,120	3,005	3,085	10,800	1,028.33
2016-03-02	3,070	3,100	3,000	3,025	6,100	1,008.33
2016-03-01	2,986	3,060	2,986	3,040	4,800	1,013.33
2016-02-29	3,110	3,115	3,005	3,010	12,300	1,003.33
2016-02-26	3,120	3,125	2,980	3,040	15,200	1,013.33
2016-02-25	3,195	3,195	3,090	3,120	19,900	1,040
2016-02-24	3,150	3,150	3,075	3,090	6,500	1,030
2016-02-23	3,200	3,200	3,075	3,180	17,500	1,060
2016-02-22	3,205	3,215	3,150	3,200	17,300	1,066.67
2016-02-19	3,105	3,205	2,953	3,190	28,200	1,063.33
2016-02-18	3,140	3,180	3,100	3,175	13,700	1,058.33
2016-02-17	3,105	3,155	2,900	3,140	33,300	1,046.67
2016-02-16	3,140	3,140	3,015	3,065	20,000	1,021.67
2016-02-15	3,100	3,200	3,075	3,150	23,400	1,050
2016-02-12	2,951	3,200	2,951	3,170	37,500	1,056.67
2016-02-10	2,942	3,025	2,942	3,010	16,300	1,003.33
2016-02-09	2,970	3,075	2,912	3,005	23,800	1,001.67
2016-02-08	3,010	3,080	3,005	3,040	15,100	1,013.33
2016-02-05	3,005	3,015	2,991	3,005	19,600	1,001.67
2016-02-04	3,000	3,020	2,995	3,005	18,200	1,001.67
2016-02-03	2,970	3,015	2,961	3,005	25,000	1,001.67
2016-02-02	2,960	3,030	2,960	3,020	18,300	1,006.67
2016-02-01	3,030	3,035	2,941	3,030	52,100	1,010
2016-01-29	2,901	3,040	2,820	3,000	94,000	1,000
2016-01-28	3,150	3,150	2,914	2,950	219,500	983.33
2016-01-27	3,135	3,170	2,980	3,080	63,600	1,026.67
2016-01-26	3,115	3,130	2,974	3,045	71,900	1,015
2016-01-25	3,115	3,190	3,040	3,185	95,400	1,061.67
2016-01-22	2,900	3,040	2,820	3,040	83,800	1,013.33
2016-01-21	2,865	2,898	2,836	2,870	20,200	956.67
2016-01-20	2,906	2,910	2,830	2,866	13,400	955.33
2016-01-19	2,864	2,920	2,852	2,909	36,800	969.67
2016-01-18	2,764	2,884	2,764	2,879	25,200	959.67
2016-01-15	2,900	2,900	2,754	2,838	36,100	946
2016-01-14	2,831	2,940	2,666	2,861	50,600	953.67
2016-01-13	2,784	2,840	2,782	2,835	20,500	945
2016-01-12	2,697	2,850	2,668	2,834	69,600	944.67
2016-01-08	2,700	2,744	2,671	2,734	16,000	911.33
2016-01-07	2,793	2,795	2,730	2,737	21,900	912.33
2016-01-06	2,650	2,810	2,601	2,798	42,900	932.67
2016-01-05	2,681	2,700	2,618	2,653	19,900	884.33
2016-01-04	2,720	2,740	2,684	2,695	25,000	898.33

分割・併合履歴： [2017-02-24]1株→3株