6238 フリュー(株) 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	1,348	1,376	1,325	1,370	97,700	1,370
2021-12-29	1,370	1,376	1,328	1,345	240,400	1,345
2021-12-28	1,366	1,371	1,326	1,371	361,100	1,371
2021-12-27	1,417	1,417	1,333	1,366	260,200	1,366
2021-12-24	1,423	1,434	1,367	1,387	369,400	1,387
2021-12-23	1,357	1,383	1,349	1,383	365,900	1,383
2021-12-22	1,328	1,363	1,307	1,340	293,100	1,340
2021-12-21	1,227	1,322	1,227	1,309	336,000	1,309
2021-12-20	1,224	1,245	1,220	1,223	135,100	1,223
2021-12-17	1,254	1,266	1,209	1,225	129,400	1,225
2021-12-16	1,270	1,285	1,257	1,270	63,600	1,270
2021-12-15	1,243	1,270	1,243	1,255	53,000	1,255
2021-12-14	1,257	1,265	1,234	1,246	58,700	1,246
2021-12-13	1,279	1,289	1,249	1,261	65,100	1,261
2021-12-10	1,308	1,311	1,268	1,280	125,300	1,280
2021-12-09	1,290	1,326	1,281	1,324	194,100	1,324
2021-12-08	1,308	1,331	1,272	1,276	124,300	1,276
2021-12-07	1,276	1,304	1,260	1,302	139,300	1,302
2021-12-06	1,251	1,283	1,251	1,263	126,600	1,263
2021-12-03	1,228	1,261	1,223	1,258	132,400	1,258
2021-12-02	1,220	1,230	1,184	1,202	146,300	1,202
2021-12-01	1,252	1,254	1,212	1,228	191,400	1,228
2021-11-30	1,258	1,307	1,256	1,272	290,700	1,272
2021-11-29	1,208	1,251	1,196	1,229	155,300	1,229
2021-11-26	1,235	1,246	1,211	1,221	182,400	1,221
2021-11-25	1,272	1,294	1,256	1,265	193,700	1,265
2021-11-24	1,327	1,327	1,262	1,278	226,500	1,278
2021-11-22	1,339	1,346	1,320	1,337	118,700	1,337
2021-11-19	1,349	1,368	1,326	1,342	143,000	1,342
2021-11-18	1,419	1,419	1,347	1,347	289,000	1,347
2021-11-17	1,428	1,441	1,381	1,414	299,600	1,414
2021-11-16	1,476	1,477	1,393	1,398	391,500	1,398
2021-11-15	1,561	1,568	1,470	1,502	314,900	1,502
2021-11-12	1,588	1,614	1,582	1,601	121,200	1,601
2021-11-11	1,595	1,596	1,559	1,586	68,100	1,586
2021-11-10	1,598	1,603	1,574	1,592	45,000	1,592
2021-11-09	1,658	1,658	1,584	1,590	76,300	1,590
2021-11-08	1,638	1,639	1,611	1,633	55,300	1,633
2021-11-05	1,650	1,655	1,625	1,629	48,700	1,629
2021-11-04	1,639	1,670	1,625	1,662	117,700	1,662
2021-11-02	1,682	1,717	1,614	1,626	214,000	1,626
2021-11-01	1,685	1,707	1,679	1,685	104,400	1,685
2021-10-29	1,644	1,657	1,606	1,650	112,000	1,650
2021-10-28	1,607	1,654	1,593	1,644	218,800	1,644
2021-10-27	1,616	1,616	1,594	1,608	100,500	1,608
2021-10-26	1,620	1,629	1,603	1,627	89,100	1,627
2021-10-25	1,577	1,613	1,570	1,600	152,500	1,600
2021-10-22	1,539	1,590	1,517	1,578	239,700	1,578
2021-10-21	1,620	1,620	1,546	1,565	317,800	1,565
2021-10-20	1,670	1,675	1,636	1,641	100,500	1,641
2021-10-19	1,649	1,679	1,633	1,663	57,700	1,663
2021-10-18	1,700	1,705	1,616	1,650	170,300	1,650
2021-10-15	1,650	1,694	1,641	1,688	90,600	1,688
2021-10-14	1,600	1,639	1,597	1,635	82,200	1,635
2021-10-13	1,623	1,631	1,581	1,596	95,700	1,596
2021-10-12	1,656	1,656	1,619	1,633	104,800	1,633
2021-10-11	1,641	1,670	1,631	1,667	128,600	1,667
2021-10-08	1,607	1,676	1,586	1,643	275,100	1,643
2021-10-07	1,574	1,599	1,552	1,559	139,300	1,559
2021-10-06	1,628	1,651	1,581	1,587	147,600	1,587
2021-10-05	1,636	1,640	1,575	1,603	234,300	1,603
2021-10-04	1,733	1,740	1,646	1,668	160,800	1,668
2021-10-01	1,759	1,762	1,657	1,700	420,200	1,700
2021-09-30	1,835	1,835	1,771	1,782	248,200	1,782
2021-09-29	1,826	1,845	1,785	1,841	136,400	1,841
2021-09-28	1,855	1,860	1,801	1,852	157,100	1,852
2021-09-27	1,900	1,900	1,821	1,843	214,800	1,843
2021-09-24	1,934	1,950	1,883	1,895	348,000	1,895
2021-09-22	1,880	1,966	1,880	1,906	625,300	1,906
2021-09-21	1,834	1,865	1,817	1,840	298,300	1,840
2021-09-17	1,798	1,881	1,795	1,877	313,100	1,877
2021-09-16	1,769	1,798	1,769	1,792	170,200	1,792
2021-09-15	1,760	1,783	1,738	1,764	196,300	1,764
2021-09-14	1,705	1,757	1,690	1,752	262,200	1,752
2021-09-13	1,650	1,709	1,642	1,690	169,500	1,690
2021-09-10	1,614	1,650	1,610	1,650	113,500	1,650
2021-09-09	1,626	1,641	1,599	1,627	129,400	1,627
2021-09-08	1,610	1,643	1,599	1,642	190,200	1,642
2021-09-07	1,600	1,636	1,587	1,626	261,600	1,626
2021-09-06	1,590	1,594	1,563	1,585	179,700	1,585
2021-09-03	1,554	1,590	1,549	1,585	91,200	1,585
2021-09-02	1,570	1,577	1,544	1,571	109,900	1,571
2021-09-01	1,563	1,592	1,548	1,585	185,900	1,585
2021-08-31	1,587	1,594	1,556	1,556	115,500	1,556
2021-08-30	1,604	1,604	1,558	1,596	137,300	1,596
2021-08-27	1,585	1,630	1,562	1,616	191,700	1,616
2021-08-26	1,565	1,578	1,540	1,574	127,100	1,574
2021-08-25	1,610	1,632	1,573	1,589	192,500	1,589
2021-08-24	1,515	1,602	1,511	1,596	230,600	1,596
2021-08-23	1,437	1,536	1,435	1,505	299,600	1,505
2021-08-20	1,525	1,525	1,463	1,467	188,300	1,467
2021-08-19	1,550	1,574	1,534	1,534	141,100	1,534
2021-08-18	1,554	1,606	1,524	1,574	254,400	1,574
2021-08-17	1,625	1,653	1,551	1,571	329,000	1,571
2021-08-16	1,668	1,702	1,573	1,611	444,900	1,611
2021-08-13	1,500	1,700	1,481	1,685	1,143,700	1,685
2021-08-12	1,471	1,495	1,464	1,478	157,600	1,478
2021-08-11	1,455	1,484	1,449	1,484	145,000	1,484
2021-08-10	1,469	1,475	1,442	1,451	109,900	1,451
2021-08-06	1,440	1,467	1,432	1,459	89,500	1,459
2021-08-05	1,423	1,448	1,409	1,437	96,800	1,437
2021-08-04	1,414	1,443	1,413	1,425	103,500	1,425
2021-08-03	1,398	1,443	1,398	1,443	110,900	1,443
2021-08-02	1,413	1,428	1,397	1,397	94,700	1,397
2021-07-30	1,408	1,414	1,395	1,411	75,100	1,411
2021-07-29	1,394	1,420	1,388	1,408	119,500	1,408
2021-07-28	1,397	1,423	1,389	1,389	146,600	1,389
2021-07-27	1,419	1,448	1,383	1,401	211,600	1,401
2021-07-26	1,485	1,485	1,396	1,407	351,500	1,407
2021-07-21	1,449	1,492	1,429	1,464	612,600	1,464
2021-07-20	1,398	1,405	1,358	1,371	238,100	1,371
2021-07-19	1,411	1,423	1,393	1,403	126,500	1,403
2021-07-16	1,410	1,446	1,404	1,425	119,800	1,425
2021-07-15	1,444	1,444	1,412	1,423	126,000	1,423
2021-07-14	1,392	1,447	1,379	1,439	177,800	1,439
2021-07-13	1,383	1,403	1,372	1,396	109,400	1,396
2021-07-12	1,389	1,394	1,371	1,376	89,100	1,376
2021-07-09	1,373	1,388	1,332	1,370	315,200	1,370
2021-07-08	1,410	1,410	1,382	1,386	149,800	1,386
2021-07-07	1,380	1,425	1,362	1,414	196,100	1,414
2021-07-06	1,373	1,393	1,366	1,388	80,300	1,388
2021-07-05	1,368	1,385	1,357	1,379	117,000	1,379
2021-07-02	1,366	1,378	1,352	1,367	155,400	1,367
2021-07-01	1,399	1,399	1,354	1,368	176,200	1,368
2021-06-30	1,400	1,417	1,363	1,408	300,900	1,408
2021-06-29	1,389	1,407	1,374	1,392	156,700	1,392
2021-06-28	1,403	1,425	1,384	1,409	267,400	1,409
2021-06-25	1,447	1,462	1,389	1,424	443,800	1,424
2021-06-24	1,380	1,459	1,354	1,410	640,600	1,410
2021-06-23	1,338	1,366	1,289	1,357	346,900	1,357
2021-06-22	1,272	1,273	1,246	1,253	67,700	1,253
2021-06-21	1,241	1,257	1,201	1,249	109,600	1,249
2021-06-18	1,320	1,352	1,255	1,263	228,900	1,263
2021-06-17	1,300	1,319	1,288	1,316	222,700	1,316
2021-06-16	1,254	1,281	1,245	1,277	118,400	1,277
2021-06-15	1,275	1,275	1,253	1,259	94,400	1,259
2021-06-14	1,246	1,274	1,233	1,272	140,700	1,272
2021-06-11	1,221	1,234	1,214	1,233	172,400	1,233
2021-06-10	1,207	1,224	1,177	1,221	161,800	1,221
2021-06-09	1,209	1,229	1,203	1,206	101,400	1,206
2021-06-08	1,195	1,208	1,190	1,205	128,400	1,205
2021-06-07	1,185	1,191	1,170	1,178	93,100	1,178
2021-06-04	1,190	1,196	1,181	1,187	73,500	1,187
2021-06-03	1,175	1,197	1,169	1,189	156,800	1,189
2021-06-02	1,165	1,202	1,153	1,173	219,300	1,173
2021-06-01	1,141	1,168	1,125	1,167	155,100	1,167
2021-05-31	1,129	1,151	1,113	1,135	188,800	1,135
2021-05-28	1,154	1,166	1,121	1,130	169,700	1,130
2021-05-27	1,144	1,170	1,143	1,161	215,500	1,161
2021-05-26	1,143	1,154	1,138	1,138	100,900	1,138
2021-05-25	1,143	1,158	1,139	1,142	238,300	1,142
2021-05-24	1,113	1,144	1,105	1,139	104,600	1,139
2021-05-21	1,125	1,134	1,099	1,101	151,300	1,101
2021-05-20	1,111	1,146	1,111	1,129	200,000	1,129
2021-05-19	1,090	1,105	1,084	1,103	179,300	1,103
2021-05-18	1,042	1,095	1,042	1,094	287,800	1,094
2021-05-17	1,050	1,083	1,027	1,031	264,700	1,031
2021-05-14	1,018	1,048	997	1,041	485,400	1,041
2021-05-13	950	974	947	961	178,500	961
2021-05-12	965	967	952	960	144,900	960
2021-05-11	988	990	965	966	201,400	966
2021-05-10	1,004	1,008	986	997	85,100	997
2021-05-07	986	1,002	975	994	139,300	994
2021-05-06	971	984	969	975	87,600	975
2021-04-30	985	989	974	977	61,500	977
2021-04-28	999	1,005	986	992	113,500	992
2021-04-27	1,005	1,008	988	989	136,000	989
2021-04-26	1,000	1,021	994	1,008	166,600	1,008
2021-04-23	1,010	1,020	994	1,000	153,500	1,000
2021-04-22	976	987	967	976	110,100	976
2021-04-21	963	978	946	972	255,900	972
2021-04-20	1,000	1,003	987	989	104,100	989
2021-04-19	1,021	1,025	1,003	1,003	136,600	1,003
2021-04-16	1,020	1,028	1,016	1,026	43,600	1,026
2021-04-15	1,030	1,031	1,014	1,018	144,300	1,018
2021-04-14	1,048	1,052	1,031	1,036	77,700	1,036
2021-04-13	1,058	1,066	1,039	1,043	173,600	1,043
2021-04-12	1,060	1,065	1,056	1,063	26,900	1,063
2021-04-09	1,045	1,067	1,042	1,063	121,000	1,063
2021-04-08	1,064	1,065	1,031	1,032	196,900	1,032
2021-04-07	1,067	1,077	1,066	1,076	70,900	1,076
2021-04-06	1,086	1,090	1,066	1,068	65,800	1,068
2021-04-05	1,079	1,091	1,074	1,090	110,700	1,090
2021-04-02	1,080	1,088	1,073	1,077	67,100	1,077
2021-04-01	1,085	1,093	1,064	1,070	97,800	1,070
2021-03-31	1,099	1,117	1,076	1,076	127,000	1,076
2021-03-30	1,108	1,110	1,083	1,097	273,400	1,097
2021-03-29	1,163	1,167	1,144	1,148	414,300	1,148
2021-03-26	1,149	1,163	1,126	1,154	327,600	1,154
2021-03-25	1,155	1,155	1,117	1,123	155,100	1,123
2021-03-24	1,165	1,170	1,143	1,157	323,000	1,157
2021-03-23	1,175	1,181	1,167	1,169	128,100	1,169
2021-03-22	1,159	1,185	1,146	1,165	240,600	1,165
2021-03-19	1,130	1,153	1,124	1,153	252,400	1,153
2021-03-18	1,131	1,142	1,122	1,130	165,000	1,130
2021-03-17	1,129	1,129	1,111	1,117	81,700	1,117
2021-03-16	1,119	1,127	1,103	1,127	103,800	1,127
2021-03-15	1,096	1,124	1,095	1,117	165,700	1,117
2021-03-12	1,085	1,102	1,062	1,090	251,700	1,090
2021-03-11	1,074	1,090	1,061	1,088	80,600	1,088
2021-03-10	1,085	1,086	1,072	1,077	107,500	1,077
2021-03-09	1,090	1,095	1,070	1,091	98,100	1,091
2021-03-08	1,099	1,104	1,080	1,082	141,100	1,082
2021-03-05	1,093	1,094	1,062	1,091	191,700	1,091
2021-03-04	1,090	1,105	1,071	1,083	125,100	1,083
2021-03-03	1,132	1,143	1,095	1,100	181,400	1,100
2021-03-02	1,132	1,152	1,127	1,132	115,900	1,132
2021-03-01	1,119	1,135	1,096	1,135	173,200	1,135
2021-02-26	1,117	1,117	1,085	1,099	191,800	1,099
2021-02-25	1,096	1,124	1,096	1,120	102,900	1,120
2021-02-24	1,120	1,122	1,076	1,087	152,200	1,087
2021-02-22	1,128	1,139	1,120	1,120	94,100	1,120
2021-02-19	1,121	1,122	1,098	1,117	84,400	1,117
2021-02-18	1,161	1,161	1,115	1,123	88,200	1,123
2021-02-17	1,145	1,145	1,121	1,131	89,300	1,131
2021-02-16	1,186	1,187	1,153	1,154	88,000	1,154
2021-02-15	1,164	1,205	1,149	1,171	122,300	1,171
2021-02-12	1,165	1,173	1,150	1,163	91,000	1,163
2021-02-10	1,164	1,178	1,152	1,166	81,500	1,166
2021-02-09	1,154	1,158	1,140	1,156	42,300	1,156
2021-02-08	1,153	1,171	1,138	1,153	69,600	1,153
2021-02-05	1,144	1,160	1,131	1,151	85,900	1,151
2021-02-04	1,114	1,141	1,114	1,136	51,600	1,136
2021-02-03	1,078	1,118	1,073	1,116	106,700	1,116
2021-02-02	1,081	1,090	1,067	1,076	86,300	1,076
2021-02-01	1,113	1,114	1,080	1,080	129,700	1,080
2021-01-29	1,130	1,149	1,117	1,133	103,600	1,133
2021-01-28	1,110	1,130	1,107	1,127	98,200	1,127
2021-01-27	1,118	1,135	1,099	1,132	98,500	1,132
2021-01-26	1,121	1,121	1,092	1,107	93,800	1,107
2021-01-25	1,126	1,133	1,124	1,126	40,100	1,126
2021-01-22	1,124	1,132	1,115	1,124	51,000	1,124
2021-01-21	1,120	1,136	1,120	1,121	79,900	1,121
2021-01-20	1,107	1,116	1,100	1,116	49,200	1,116
2021-01-19	1,100	1,103	1,090	1,098	33,900	1,098
2021-01-18	1,100	1,108	1,097	1,100	25,600	1,100
2021-01-15	1,103	1,112	1,092	1,105	58,600	1,105
2021-01-14	1,102	1,121	1,097	1,103	99,800	1,103
2021-01-13	1,111	1,114	1,102	1,108	36,400	1,108
2021-01-12	1,122	1,122	1,102	1,113	39,600	1,113
2021-01-08	1,122	1,129	1,104	1,125	53,300	1,125
2021-01-07	1,140	1,140	1,115	1,119	58,600	1,119
2021-01-06	1,096	1,139	1,096	1,124	74,100	1,124
2021-01-05	1,102	1,107	1,090	1,092	62,600	1,092
2021-01-04	1,158	1,158	1,103	1,106	102,400	1,106

分割・併合履歴： [2017-02-24]1株→3株