6238 フリュー(株) 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
2020-12-30	1,123	1,150	1,118	1,141	165,200	1,141
2020-12-29	1,112	1,136	1,105	1,131	168,400	1,131
2020-12-28	1,090	1,111	1,086	1,107	128,100	1,107
2020-12-25	1,090	1,098	1,083	1,090	72,700	1,090
2020-12-24	1,083	1,102	1,077	1,090	115,600	1,090
2020-12-23	1,078	1,082	1,057	1,076	92,300	1,076
2020-12-22	1,059	1,079	1,051	1,068	109,400	1,068
2020-12-21	1,078	1,080	1,060	1,065	68,900	1,065
2020-12-18	1,082	1,087	1,066	1,075	87,800	1,075
2020-12-17	1,100	1,104	1,083	1,088	158,400	1,088
2020-12-16	1,107	1,113	1,086	1,109	71,000	1,109
2020-12-15	1,101	1,114	1,098	1,105	134,600	1,105
2020-12-14	1,098	1,106	1,072	1,073	92,500	1,073
2020-12-11	1,079	1,098	1,074	1,098	64,900	1,098
2020-12-10	1,078	1,083	1,067	1,074	91,800	1,074
2020-12-09	1,117	1,125	1,082	1,085	124,100	1,085
2020-12-08	1,106	1,125	1,096	1,121	59,200	1,121
2020-12-07	1,148	1,152	1,097	1,104	117,600	1,104
2020-12-04	1,163	1,165	1,128	1,142	139,400	1,142
2020-12-03	1,206	1,206	1,162	1,172	217,100	1,172
2020-12-02	1,185	1,230	1,160	1,201	388,800	1,201
2020-12-01	1,180	1,204	1,141	1,187	260,100	1,187
2020-11-30	1,166	1,205	1,164	1,181	299,900	1,181
2020-11-27	1,148	1,179	1,140	1,170	286,200	1,170
2020-11-26	1,073	1,114	1,065	1,109	164,100	1,109
2020-11-25	1,095	1,108	1,072	1,077	135,000	1,077
2020-11-24	1,073	1,105	1,064	1,097	192,400	1,097
2020-11-20	1,054	1,061	1,038	1,053	120,600	1,053
2020-11-19	1,080	1,080	1,051	1,059	104,600	1,059
2020-11-18	1,083	1,103	1,063	1,073	203,700	1,073
2020-11-17	1,099	1,117	1,070	1,071	187,200	1,071
2020-11-16	1,076	1,104	1,070	1,075	221,900	1,075
2020-11-13	1,173	1,173	1,070	1,075	455,600	1,075
2020-11-12	1,178	1,205	1,173	1,203	307,200	1,203
2020-11-11	1,192	1,192	1,166	1,168	190,200	1,168
2020-11-10	1,192	1,205	1,150	1,200	210,300	1,200
2020-11-09	1,219	1,219	1,188	1,191	162,800	1,191
2020-11-06	1,236	1,242	1,195	1,208	140,700	1,208
2020-11-05	1,214	1,232	1,200	1,223	175,600	1,223
2020-11-04	1,215	1,228	1,196	1,221	170,200	1,221
2020-11-02	1,258	1,262	1,204	1,214	171,600	1,214
2020-10-30	1,253	1,269	1,216	1,253	207,700	1,253
2020-10-29	1,253	1,285	1,239	1,270	177,800	1,270
2020-10-28	1,263	1,266	1,212	1,251	306,800	1,251
2020-10-27	1,256	1,275	1,216	1,275	296,300	1,275
2020-10-26	1,333	1,340	1,272	1,286	321,700	1,286
2020-10-23	1,380	1,425	1,346	1,349	356,300	1,349
2020-10-22	1,450	1,501	1,340	1,350	675,000	1,350
2020-10-21	1,375	1,383	1,343	1,355	98,100	1,355
2020-10-20	1,358	1,378	1,351	1,365	111,400	1,365
2020-10-19	1,353	1,387	1,315	1,364	232,700	1,364
2020-10-16	1,389	1,390	1,348	1,352	156,800	1,352
2020-10-15	1,385	1,406	1,374	1,395	162,400	1,395
2020-10-14	1,376	1,418	1,370	1,394	187,000	1,394
2020-10-13	1,344	1,378	1,324	1,378	200,900	1,378
2020-10-12	1,330	1,370	1,325	1,344	222,000	1,344
2020-10-09	1,303	1,327	1,298	1,322	237,900	1,322
2020-10-08	1,271	1,300	1,262	1,287	221,000	1,287
2020-10-07	1,220	1,270	1,210	1,261	189,900	1,261
2020-10-06	1,258	1,272	1,219	1,221	97,500	1,221
2020-10-05	1,199	1,241	1,198	1,241	198,800	1,241
2020-10-02	1,187	1,213	1,174	1,181	167,300	1,181
2020-09-30	1,178	1,202	1,174	1,193	159,400	1,193
2020-09-29	1,150	1,196	1,138	1,189	122,200	1,189
2020-09-28	1,146	1,153	1,128	1,146	149,200	1,146
2020-09-25	1,148	1,172	1,135	1,168	136,300	1,168
2020-09-24	1,158	1,163	1,130	1,144	161,300	1,144
2020-09-23	1,170	1,193	1,156	1,172	202,400	1,172
2020-09-18	1,132	1,194	1,126	1,193	223,400	1,193
2020-09-17	1,100	1,140	1,095	1,137	136,700	1,137
2020-09-16	1,089	1,107	1,087	1,098	111,700	1,098
2020-09-15	1,069	1,088	1,051	1,088	163,700	1,088
2020-09-14	1,072	1,084	1,065	1,077	88,600	1,077
2020-09-11	1,095	1,098	1,072	1,086	141,200	1,086
2020-09-10	1,089	1,108	1,079	1,091	132,900	1,091
2020-09-09	1,053	1,096	1,035	1,087	176,400	1,087
2020-09-08	1,050	1,069	1,046	1,066	86,600	1,066
2020-09-07	1,032	1,049	1,027	1,036	103,800	1,036
2020-09-04	1,006	1,044	997	1,035	147,000	1,035
2020-09-03	1,000	1,022	995	1,015	86,900	1,015
2020-09-02	1,019	1,021	995	1,000	97,900	1,000
2020-09-01	1,027	1,034	1,007	1,019	99,000	1,019
2020-08-31	1,020	1,047	1,013	1,041	145,400	1,041
2020-08-28	1,036	1,038	995	1,010	257,900	1,010
2020-08-27	1,070	1,070	1,041	1,044	74,600	1,044
2020-08-26	1,093	1,093	1,058	1,062	155,200	1,062
2020-08-25	1,087	1,104	1,064	1,093	221,100	1,093
2020-08-24	1,044	1,092	1,018	1,083	237,400	1,083
2020-08-21	1,035	1,067	1,025	1,044	237,800	1,044
2020-08-20	1,016	1,081	1,016	1,057	349,400	1,057
2020-08-19	999	1,026	981	1,020	251,700	1,020
2020-08-18	940	1,017	940	1,007	439,900	1,007
2020-08-17	905	966	905	939	576,100	939
2020-08-14	860	925	842	896	520,000	896
2020-08-13	854	857	837	845	178,900	845
2020-08-12	840	846	824	840	173,900	840
2020-08-11	852	858	832	841	159,300	841
2020-08-07	843	846	833	839	132,300	839
2020-08-06	860	863	843	851	117,400	851
2020-08-05	876	876	853	870	102,200	870
2020-08-04	871	895	870	886	80,300	886
2020-08-03	905	905	871	876	98,100	876
2020-07-31	930	930	880	909	141,200	909
2020-07-30	938	945	910	940	147,100	940
2020-07-29	961	963	930	930	77,600	930
2020-07-28	974	978	951	971	102,800	971
2020-07-27	960	982	943	975	160,900	975
2020-07-22	1,029	1,029	956	958	225,700	958
2020-07-21	1,008	1,047	1,005	1,033	131,900	1,033
2020-07-20	980	1,004	966	1,004	53,700	1,004
2020-07-17	1,001	1,001	976	985	16,100	985
2020-07-16	1,018	1,018	979	987	34,800	987
2020-07-15	969	1,014	969	1,012	80,200	1,012
2020-07-14	970	970	956	961	45,700	961
2020-07-13	950	974	945	969	77,500	969
2020-07-10	951	961	942	944	81,100	944
2020-07-09	984	984	960	960	128,100	960
2020-07-08	1,013	1,014	986	986	108,300	986
2020-07-07	990	1,028	980	1,027	142,100	1,027
2020-07-06	1,002	1,018	986	1,000	77,300	1,000
2020-07-03	1,003	1,012	984	1,002	71,000	1,002
2020-07-02	999	1,013	986	1,003	78,300	1,003
2020-07-01	1,038	1,048	995	998	149,400	998
2020-06-30	1,020	1,047	1,018	1,035	66,200	1,035
2020-06-29	1,035	1,035	1,007	1,009	99,600	1,009
2020-06-26	1,030	1,046	1,029	1,041	91,400	1,041
2020-06-25	1,047	1,050	1,014	1,026	107,600	1,026
2020-06-24	1,049	1,076	1,048	1,052	119,400	1,052
2020-06-23	1,048	1,072	1,024	1,046	178,900	1,046
2020-06-22	1,043	1,055	1,027	1,040	206,200	1,040
2020-06-19	1,002	1,051	996	1,048	268,200	1,048
2020-06-18	986	1,005	979	997	209,900	997
2020-06-17	966	989	961	980	115,200	980
2020-06-16	969	975	959	965	127,400	965
2020-06-15	951	969	932	932	137,800	932
2020-06-12	945	951	933	942	125,100	942
2020-06-11	961	970	951	960	107,400	960
2020-06-10	965	972	952	957	85,900	957
2020-06-09	936	971	936	969	113,800	969
2020-06-08	932	939	923	932	95,200	932
2020-06-05	906	922	901	917	82,100	917
2020-06-04	921	927	890	899	92,900	899
2020-06-03	948	950	921	925	80,600	925
2020-06-02	919	945	917	941	83,300	941
2020-06-01	921	938	903	905	70,900	905
2020-05-29	919	941	910	919	158,600	919
2020-05-28	915	918	887	908	122,800	908
2020-05-27	880	911	870	910	154,000	910
2020-05-26	854	877	854	873	95,000	873
2020-05-25	839	844	833	843	59,100	843
2020-05-22	839	844	822	824	64,900	824
2020-05-21	843	843	833	833	69,300	833
2020-05-20	820	849	818	840	113,500	840
2020-05-19	813	815	801	815	69,500	815
2020-05-18	826	829	798	798	140,500	798
2020-05-15	841	851	811	822	196,100	822
2020-05-14	892	892	854	856	103,100	856
2020-05-13	893	905	883	902	128,000	902
2020-05-12	902	908	892	897	101,800	897
2020-05-11	849	895	848	890	169,900	890
2020-05-08	855	858	835	840	66,100	840
2020-05-07	850	869	846	850	102,900	850
2020-05-01	832	865	827	860	164,800	860
2020-04-30	832	840	823	830	193,400	830
2020-04-28	814	822	807	820	129,000	820
2020-04-27	817	819	811	816	101,000	816
2020-04-24	817	818	808	814	153,000	814
2020-04-23	814	820	807	818	128,700	818
2020-04-22	847	847	811	814	160,800	814
2020-04-21	846	849	829	837	88,100	837
2020-04-20	835	853	835	850	81,700	850
2020-04-17	840	847	818	832	111,400	832
2020-04-16	817	839	815	836	104,200	836
2020-04-15	826	826	815	819	74,800	819
2020-04-14	833	840	823	834	103,000	834
2020-04-13	825	844	815	839	85,200	839
2020-04-10	836	836	800	821	102,200	821
2020-04-09	823	832	808	825	66,500	825
2020-04-08	825	830	809	826	89,500	826
2020-04-07	825	849	808	829	127,700	829
2020-04-06	789	823	787	816	203,200	816
2020-04-03	796	810	782	794	146,700	794
2020-04-02	793	807	788	802	124,900	802
2020-04-01	811	815	797	802	142,400	802
2020-03-31	813	842	808	824	182,800	824
2020-03-30	819	819	786	811	365,800	811
2020-03-27	874	881	852	870	398,900	870
2020-03-26	883	883	846	859	210,300	859
2020-03-25	890	895	869	890	194,000	890
2020-03-24	882	882	834	860	234,300	860
2020-03-23	820	862	795	859	308,300	859
2020-03-19	841	855	790	808	252,800	808
2020-03-18	830	865	826	826	261,000	826
2020-03-17	772	819	761	815	252,500	815
2020-03-16	803	842	792	799	107,600	799
2020-03-13	803	809	747	788	319,100	788
2020-03-12	839	864	824	840	247,800	840
2020-03-11	880	899	865	869	178,000	869
2020-03-10	850	885	821	880	191,200	880
2020-03-09	911	919	876	879	214,600	879
2020-03-06	998	998	953	959	307,000	959
2020-03-05	1,031	1,037	989	1,001	191,700	1,001
2020-03-04	995	1,017	984	1,007	126,300	1,007
2020-03-03	1,055	1,062	1,007	1,007	163,300	1,007
2020-03-02	1,013	1,049	1,011	1,036	167,300	1,036
2020-02-28	1,050	1,056	1,008	1,017	268,000	1,017
2020-02-27	1,115	1,115	1,057	1,069	153,800	1,069
2020-02-26	1,082	1,124	1,072	1,120	175,300	1,120
2020-02-25	1,087	1,114	1,082	1,095	168,200	1,095
2020-02-21	1,153	1,155	1,127	1,143	166,300	1,143
2020-02-20	1,187	1,188	1,154	1,158	138,400	1,158
2020-02-19	1,190	1,198	1,175	1,190	80,500	1,190
2020-02-18	1,209	1,209	1,182	1,192	111,600	1,192
2020-02-17	1,224	1,227	1,182	1,192	195,300	1,192
2020-02-14	1,250	1,265	1,170	1,243	442,300	1,243
2020-02-13	1,206	1,206	1,177	1,199	133,300	1,199
2020-02-12	1,213	1,213	1,190	1,210	96,700	1,210
2020-02-10	1,184	1,221	1,183	1,201	131,000	1,201
2020-02-07	1,200	1,210	1,178	1,181	137,000	1,181
2020-02-06	1,215	1,224	1,201	1,211	100,700	1,211
2020-02-05	1,198	1,207	1,187	1,204	75,400	1,204
2020-02-04	1,174	1,195	1,165	1,195	113,800	1,195
2020-02-03	1,155	1,183	1,147	1,176	122,700	1,176
2020-01-31	1,149	1,180	1,149	1,170	102,200	1,170
2020-01-30	1,163	1,175	1,135	1,147	197,900	1,147
2020-01-29	1,185	1,185	1,159	1,163	114,000	1,163
2020-01-28	1,177	1,198	1,171	1,185	131,900	1,185
2020-01-27	1,180	1,195	1,170	1,181	101,800	1,181
2020-01-24	1,191	1,208	1,186	1,201	90,400	1,201
2020-01-23	1,214	1,214	1,175	1,184	123,000	1,184
2020-01-22	1,215	1,228	1,200	1,214	113,500	1,214
2020-01-21	1,203	1,217	1,202	1,213	71,000	1,213
2020-01-20	1,192	1,214	1,192	1,203	91,000	1,203
2020-01-17	1,186	1,195	1,153	1,191	163,600	1,191
2020-01-16	1,157	1,217	1,155	1,203	210,200	1,203
2020-01-15	1,180	1,204	1,145	1,159	218,900	1,159
2020-01-14	1,246	1,246	1,166	1,183	419,500	1,183
2020-01-10	1,151	1,272	1,151	1,246	1,076,600	1,246
2020-01-09	1,062	1,074	1,062	1,070	37,000	1,070
2020-01-08	1,066	1,068	1,047	1,054	70,400	1,054
2020-01-07	1,053	1,078	1,053	1,071	64,300	1,071
2020-01-06	1,063	1,065	1,046	1,050	87,600	1,050

分割・併合履歴： [2017-02-24]1株→3株