6546 フルテック(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,269 | 1,269 | 1,238 | 1,246 | 10,700 | 1,246 |
| 2017-12-28 | 1,279 | 1,279 | 1,260 | 1,260 | 8,600 | 1,260 |
| 2017-12-27 | 1,270 | 1,290 | 1,262 | 1,279 | 19,000 | 1,279 |
| 2017-12-26 | 1,279 | 1,279 | 1,243 | 1,258 | 19,400 | 1,258 |
| 2017-12-25 | 1,229 | 1,304 | 1,227 | 1,280 | 40,900 | 1,280 |
| 2017-12-22 | 1,194 | 1,215 | 1,194 | 1,214 | 17,300 | 1,214 |
| 2017-12-21 | 1,189 | 1,195 | 1,179 | 1,193 | 16,200 | 1,193 |
| 2017-12-20 | 1,185 | 1,195 | 1,181 | 1,190 | 21,400 | 1,190 |
| 2017-12-19 | 1,152 | 1,185 | 1,150 | 1,169 | 17,200 | 1,169 |
| 2017-12-18 | 1,153 | 1,164 | 1,140 | 1,150 | 20,600 | 1,150 |
| 2017-12-15 | 1,133 | 1,175 | 1,125 | 1,156 | 26,600 | 1,156 |
| 2017-12-14 | 1,130 | 1,135 | 1,123 | 1,133 | 14,300 | 1,133 |
| 2017-12-13 | 1,129 | 1,154 | 1,120 | 1,130 | 43,400 | 1,130 |
| 2017-12-12 | 1,110 | 1,125 | 1,098 | 1,120 | 74,200 | 1,120 |
| 2017-12-11 | 1,050 | 1,080 | 1,039 | 1,080 | 22,700 | 1,080 |
| 2017-12-08 | 1,040 | 1,040 | 1,034 | 1,037 | 5,700 | 1,037 |
| 2017-12-07 | 1,030 | 1,042 | 1,028 | 1,035 | 5,600 | 1,035 |
| 2017-12-06 | 1,040 | 1,040 | 1,027 | 1,027 | 8,600 | 1,027 |
| 2017-12-05 | 1,042 | 1,042 | 1,031 | 1,034 | 6,100 | 1,034 |
| 2017-12-04 | 1,035 | 1,046 | 1,031 | 1,035 | 11,000 | 1,035 |
| 2017-12-01 | 1,025 | 1,031 | 1,025 | 1,030 | 5,800 | 1,030 |
| 2017-11-30 | 1,020 | 1,034 | 1,020 | 1,032 | 25,100 | 1,032 |
| 2017-11-29 | 1,040 | 1,040 | 1,030 | 1,039 | 9,800 | 1,039 |
| 2017-11-28 | 1,043 | 1,043 | 1,036 | 1,040 | 4,200 | 1,040 |
| 2017-11-27 | 1,046 | 1,046 | 1,041 | 1,043 | 5,200 | 1,043 |
| 2017-11-24 | 1,050 | 1,050 | 1,036 | 1,046 | 5,400 | 1,046 |
| 2017-11-22 | 1,034 | 1,045 | 1,031 | 1,045 | 4,800 | 1,045 |
| 2017-11-21 | 1,030 | 1,041 | 1,028 | 1,038 | 6,600 | 1,038 |
| 2017-11-20 | 1,037 | 1,039 | 1,028 | 1,031 | 7,100 | 1,031 |
| 2017-11-17 | 1,036 | 1,038 | 1,027 | 1,036 | 3,500 | 1,036 |
| 2017-11-16 | 1,007 | 1,038 | 1,003 | 1,025 | 10,300 | 1,025 |
| 2017-11-15 | 1,038 | 1,038 | 1,008 | 1,008 | 16,300 | 1,008 |
| 2017-11-13 | 1,058 | 1,063 | 1,050 | 1,057 | 8,400 | 1,057 |
| 2017-11-10 | 1,050 | 1,060 | 1,046 | 1,056 | 7,600 | 1,056 |
| 2017-11-09 | 1,058 | 1,062 | 1,050 | 1,051 | 16,600 | 1,051 |
| 2017-11-08 | 1,054 | 1,058 | 1,050 | 1,058 | 10,200 | 1,058 |
| 2017-11-07 | 1,054 | 1,055 | 1,047 | 1,050 | 6,100 | 1,050 |
| 2017-11-06 | 1,042 | 1,051 | 1,042 | 1,045 | 7,900 | 1,045 |
| 2017-11-02 | 1,043 | 1,048 | 1,040 | 1,040 | 4,500 | 1,040 |
| 2017-11-01 | 1,050 | 1,050 | 1,039 | 1,045 | 12,200 | 1,045 |
| 2017-10-31 | 1,055 | 1,057 | 1,051 | 1,051 | 2,500 | 1,051 |
| 2017-10-30 | 1,045 | 1,055 | 1,045 | 1,052 | 5,000 | 1,052 |
| 2017-10-27 | 1,047 | 1,055 | 1,040 | 1,044 | 4,300 | 1,044 |
| 2017-10-26 | 1,035 | 1,046 | 1,033 | 1,046 | 3,300 | 1,046 |
| 2017-10-25 | 1,040 | 1,040 | 1,034 | 1,036 | 5,200 | 1,036 |
| 2017-10-24 | 1,039 | 1,039 | 1,033 | 1,037 | 4,600 | 1,037 |
| 2017-10-23 | 1,030 | 1,042 | 1,029 | 1,040 | 9,600 | 1,040 |
| 2017-10-20 | 1,028 | 1,030 | 1,022 | 1,030 | 5,800 | 1,030 |
| 2017-10-19 | 1,031 | 1,034 | 1,029 | 1,029 | 7,700 | 1,029 |
| 2017-10-18 | 1,040 | 1,042 | 1,032 | 1,032 | 12,600 | 1,032 |
| 2017-10-17 | 1,045 | 1,046 | 1,040 | 1,040 | 9,100 | 1,040 |
| 2017-10-16 | 1,050 | 1,051 | 1,043 | 1,045 | 7,100 | 1,045 |
| 2017-10-13 | 1,049 | 1,051 | 1,043 | 1,043 | 3,700 | 1,043 |
| 2017-10-12 | 1,040 | 1,051 | 1,040 | 1,049 | 5,100 | 1,049 |
| 2017-10-11 | 1,048 | 1,050 | 1,040 | 1,041 | 13,600 | 1,041 |
| 2017-10-10 | 1,048 | 1,056 | 1,048 | 1,050 | 4,600 | 1,050 |
| 2017-10-06 | 1,056 | 1,057 | 1,048 | 1,050 | 9,900 | 1,050 |
| 2017-10-05 | 1,060 | 1,066 | 1,055 | 1,055 | 6,900 | 1,055 |
| 2017-10-04 | 1,076 | 1,094 | 1,056 | 1,056 | 22,200 | 1,056 |
| 2017-10-03 | 1,080 | 1,081 | 1,071 | 1,074 | 11,400 | 1,074 |
| 2017-10-02 | 1,083 | 1,083 | 1,070 | 1,080 | 8,500 | 1,080 |
| 2017-09-29 | 1,075 | 1,080 | 1,061 | 1,063 | 10,700 | 1,063 |
| 2017-09-28 | 1,076 | 1,085 | 1,070 | 1,079 | 16,100 | 1,079 |
| 2017-09-27 | 1,083 | 1,083 | 1,065 | 1,073 | 29,700 | 1,073 |
| 2017-09-26 | 1,111 | 1,112 | 1,102 | 1,105 | 60,300 | 1,105 |
| 2017-09-25 | 1,106 | 1,113 | 1,105 | 1,110 | 32,200 | 1,110 |
| 2017-09-22 | 1,103 | 1,105 | 1,093 | 1,105 | 12,200 | 1,105 |
| 2017-09-21 | 1,105 | 1,105 | 1,087 | 1,100 | 22,200 | 1,100 |
| 2017-09-20 | 1,106 | 1,106 | 1,094 | 1,100 | 17,700 | 1,100 |
| 2017-09-19 | 1,099 | 1,120 | 1,099 | 1,106 | 33,500 | 1,106 |
| 2017-09-15 | 1,080 | 1,082 | 1,078 | 1,082 | 11,000 | 1,082 |
| 2017-09-14 | 1,087 | 1,089 | 1,072 | 1,079 | 15,700 | 1,079 |
| 2017-09-13 | 1,087 | 1,087 | 1,077 | 1,080 | 11,900 | 1,080 |
| 2017-09-12 | 1,076 | 1,083 | 1,069 | 1,082 | 19,300 | 1,082 |
| 2017-09-11 | 1,062 | 1,071 | 1,062 | 1,065 | 10,900 | 1,065 |
| 2017-09-08 | 1,051 | 1,067 | 1,050 | 1,055 | 13,700 | 1,055 |
| 2017-09-07 | 1,063 | 1,069 | 1,058 | 1,058 | 6,600 | 1,058 |
| 2017-09-06 | 1,033 | 1,063 | 1,027 | 1,063 | 14,700 | 1,063 |
| 2017-09-05 | 1,075 | 1,075 | 1,037 | 1,051 | 18,800 | 1,051 |
| 2017-09-04 | 1,080 | 1,081 | 1,069 | 1,071 | 15,600 | 1,071 |
| 2017-09-01 | 1,070 | 1,077 | 1,070 | 1,074 | 9,800 | 1,074 |
| 2017-08-31 | 1,074 | 1,078 | 1,070 | 1,070 | 8,400 | 1,070 |
| 2017-08-30 | 1,087 | 1,087 | 1,068 | 1,074 | 8,700 | 1,074 |
| 2017-08-29 | 1,074 | 1,080 | 1,065 | 1,067 | 15,300 | 1,067 |
| 2017-08-28 | 1,073 | 1,084 | 1,073 | 1,073 | 5,300 | 1,073 |
| 2017-08-25 | 1,098 | 1,098 | 1,057 | 1,066 | 15,100 | 1,066 |
| 2017-08-24 | 1,084 | 1,099 | 1,081 | 1,087 | 24,100 | 1,087 |
| 2017-08-23 | 1,050 | 1,064 | 1,050 | 1,064 | 11,900 | 1,064 |
| 2017-08-22 | 1,033 | 1,055 | 1,033 | 1,053 | 21,200 | 1,053 |
| 2017-08-21 | 1,052 | 1,059 | 1,045 | 1,050 | 10,100 | 1,050 |
| 2017-08-18 | 1,055 | 1,055 | 1,040 | 1,040 | 9,600 | 1,040 |
| 2017-08-17 | 1,041 | 1,060 | 1,040 | 1,055 | 9,100 | 1,055 |
| 2017-08-16 | 1,028 | 1,039 | 1,026 | 1,039 | 9,000 | 1,039 |
| 2017-08-15 | 1,006 | 1,024 | 1,006 | 1,016 | 12,900 | 1,016 |
| 2017-08-14 | 1,010 | 1,010 | 995 | 1,005 | 38,200 | 1,005 |
| 2017-08-10 | 1,070 | 1,070 | 1,010 | 1,019 | 36,500 | 1,019 |
| 2017-08-09 | 1,068 | 1,078 | 1,057 | 1,071 | 14,400 | 1,071 |
| 2017-08-08 | 1,065 | 1,074 | 1,055 | 1,058 | 19,600 | 1,058 |
| 2017-08-07 | 1,120 | 1,120 | 1,059 | 1,074 | 31,700 | 1,074 |
| 2017-08-04 | 1,100 | 1,125 | 1,090 | 1,091 | 30,400 | 1,091 |
| 2017-08-03 | 1,089 | 1,120 | 1,080 | 1,110 | 72,900 | 1,110 |
| 2017-08-02 | 1,089 | 1,089 | 1,069 | 1,086 | 23,300 | 1,086 |
| 2017-08-01 | 1,071 | 1,089 | 1,068 | 1,089 | 35,100 | 1,089 |
| 2017-07-31 | 1,064 | 1,070 | 1,057 | 1,069 | 22,400 | 1,069 |
| 2017-07-28 | 1,058 | 1,066 | 1,053 | 1,058 | 18,500 | 1,058 |
| 2017-07-27 | 1,046 | 1,060 | 1,044 | 1,058 | 13,500 | 1,058 |
| 2017-07-26 | 1,051 | 1,055 | 1,040 | 1,041 | 27,000 | 1,041 |
| 2017-07-25 | 1,052 | 1,054 | 1,047 | 1,050 | 15,300 | 1,050 |
| 2017-07-24 | 1,046 | 1,053 | 1,042 | 1,049 | 24,100 | 1,049 |
| 2017-07-21 | 1,039 | 1,047 | 1,036 | 1,044 | 14,800 | 1,044 |
| 2017-07-20 | 1,037 | 1,044 | 1,031 | 1,035 | 7,100 | 1,035 |
| 2017-07-19 | 1,040 | 1,041 | 1,020 | 1,034 | 14,500 | 1,034 |
| 2017-07-18 | 1,053 | 1,053 | 1,001 | 1,034 | 29,200 | 1,034 |
| 2017-07-14 | 1,050 | 1,053 | 1,037 | 1,047 | 16,000 | 1,047 |
| 2017-07-13 | 1,051 | 1,053 | 1,041 | 1,045 | 8,700 | 1,045 |
| 2017-07-12 | 1,050 | 1,052 | 1,040 | 1,051 | 11,000 | 1,051 |
| 2017-07-11 | 1,046 | 1,049 | 1,043 | 1,045 | 3,200 | 1,045 |
| 2017-07-10 | 1,050 | 1,050 | 1,038 | 1,041 | 9,000 | 1,041 |
| 2017-07-07 | 1,059 | 1,059 | 1,028 | 1,040 | 22,000 | 1,040 |
| 2017-07-06 | 1,035 | 1,035 | 1,030 | 1,030 | 4,200 | 1,030 |
| 2017-07-05 | 1,029 | 1,039 | 1,024 | 1,027 | 10,700 | 1,027 |
| 2017-07-04 | 1,047 | 1,048 | 1,028 | 1,028 | 15,900 | 1,028 |
| 2017-07-03 | 1,030 | 1,046 | 1,026 | 1,035 | 19,300 | 1,035 |
| 2017-06-30 | 1,019 | 1,059 | 1,018 | 1,030 | 34,800 | 1,030 |
| 2017-06-29 | 1,025 | 1,032 | 1,020 | 1,021 | 13,300 | 1,021 |
| 2017-06-28 | 1,046 | 1,050 | 1,015 | 1,018 | 31,400 | 1,018 |
| 2017-06-27 | 1,047 | 1,077 | 1,037 | 1,037 | 24,800 | 1,037 |
| 2017-06-26 | 1,049 | 1,060 | 1,042 | 1,044 | 13,800 | 1,044 |
| 2017-06-23 | 1,077 | 1,077 | 1,040 | 1,049 | 35,800 | 1,049 |
| 2017-06-22 | 1,045 | 1,063 | 1,045 | 1,060 | 23,400 | 1,060 |
| 2017-06-21 | 1,039 | 1,044 | 1,034 | 1,042 | 19,000 | 1,042 |
| 2017-06-20 | 1,030 | 1,035 | 1,024 | 1,033 | 24,400 | 1,033 |
| 2017-06-19 | 1,045 | 1,047 | 1,021 | 1,025 | 36,700 | 1,025 |
| 2017-06-16 | 1,041 | 1,052 | 1,032 | 1,034 | 28,500 | 1,034 |
| 2017-06-15 | 1,050 | 1,050 | 1,037 | 1,040 | 34,100 | 1,040 |
| 2017-06-14 | 1,057 | 1,077 | 1,044 | 1,049 | 41,300 | 1,049 |
| 2017-06-13 | 1,053 | 1,060 | 1,043 | 1,052 | 47,200 | 1,052 |
| 2017-06-12 | 1,055 | 1,066 | 1,046 | 1,046 | 17,000 | 1,046 |
| 2017-06-09 | 1,051 | 1,063 | 1,044 | 1,045 | 31,000 | 1,045 |
| 2017-06-08 | 1,056 | 1,065 | 1,043 | 1,045 | 29,200 | 1,045 |
| 2017-06-07 | 1,046 | 1,059 | 1,040 | 1,058 | 20,700 | 1,058 |
| 2017-06-06 | 1,069 | 1,069 | 1,039 | 1,039 | 47,800 | 1,039 |
| 2017-06-05 | 1,052 | 1,075 | 1,052 | 1,062 | 19,800 | 1,062 |
| 2017-06-02 | 1,114 | 1,119 | 1,035 | 1,044 | 84,700 | 1,044 |
| 2017-06-01 | 1,100 | 1,105 | 1,085 | 1,086 | 58,100 | 1,086 |
| 2017-05-31 | 1,148 | 1,158 | 1,082 | 1,088 | 218,500 | 1,088 |
| 2017-05-30 | 1,070 | 1,150 | 1,033 | 1,124 | 440,000 | 1,124 |
| 2017-05-29 | 997 | 1,079 | 990 | 1,079 | 82,900 | 1,079 |
| 2017-05-26 | 997 | 1,020 | 970 | 982 | 61,400 | 982 |
| 2017-05-25 | 975 | 1,044 | 975 | 997 | 122,600 | 997 |
| 2017-05-24 | 942 | 969 | 937 | 969 | 34,100 | 969 |
| 2017-05-23 | 940 | 952 | 929 | 939 | 28,900 | 939 |
| 2017-05-22 | 930 | 937 | 923 | 937 | 17,100 | 937 |
| 2017-05-19 | 925 | 960 | 922 | 922 | 29,600 | 922 |
| 2017-05-18 | 938 | 955 | 930 | 930 | 34,800 | 930 |
| 2017-05-17 | 925 | 969 | 921 | 965 | 76,000 | 965 |
| 2017-05-16 | 888 | 933 | 883 | 925 | 41,000 | 925 |
| 2017-05-15 | 890 | 890 | 875 | 877 | 24,700 | 877 |
| 2017-05-12 | 883 | 897 | 870 | 890 | 26,400 | 890 |
| 2017-05-11 | 877 | 891 | 870 | 885 | 15,300 | 885 |
| 2017-05-10 | 907 | 907 | 875 | 878 | 39,100 | 878 |
| 2017-05-09 | 911 | 914 | 901 | 905 | 18,100 | 905 |
| 2017-05-08 | 917 | 917 | 905 | 908 | 9,400 | 908 |
| 2017-05-02 | 915 | 915 | 902 | 902 | 13,900 | 902 |
| 2017-05-01 | 916 | 916 | 903 | 903 | 16,300 | 903 |
| 2017-04-28 | 938 | 940 | 908 | 925 | 28,200 | 925 |
| 2017-04-27 | 930 | 935 | 912 | 935 | 25,400 | 935 |
| 2017-04-26 | 930 | 946 | 927 | 931 | 12,100 | 931 |
| 2017-04-25 | 960 | 960 | 927 | 936 | 34,200 | 936 |
| 2017-04-24 | 943 | 944 | 902 | 903 | 15,000 | 903 |
| 2017-04-21 | 935 | 953 | 917 | 922 | 43,700 | 922 |
| 2017-04-20 | 922 | 935 | 901 | 909 | 29,300 | 909 |
| 2017-04-19 | 873 | 910 | 860 | 910 | 23,100 | 910 |
| 2017-04-18 | 887 | 894 | 872 | 878 | 26,800 | 878 |
| 2017-04-17 | 839 | 872 | 831 | 872 | 36,900 | 872 |
| 2017-04-14 | 860 | 877 | 850 | 853 | 46,500 | 853 |
| 2017-04-13 | 857 | 885 | 851 | 860 | 62,600 | 860 |
| 2017-04-12 | 903 | 910 | 851 | 887 | 94,700 | 887 |
| 2017-04-11 | 960 | 960 | 903 | 929 | 67,800 | 929 |
| 2017-04-10 | 966 | 975 | 942 | 968 | 49,100 | 968 |
| 2017-04-07 | 980 | 1,057 | 895 | 962 | 311,600 | 962 |
| 2017-04-06 | 1,000 | 1,010 | 955 | 979 | 93,400 | 979 |
| 2017-04-05 | 1,025 | 1,067 | 1,005 | 1,025 | 139,300 | 1,025 |
| 2017-04-04 | 1,070 | 1,129 | 980 | 1,014 | 455,000 | 1,014 |
| 2017-04-03 | 1,030 | 1,114 | 1,007 | 1,049 | 649,300 | 1,049 |
| 2017-03-31 | 969 | 987 | 946 | 964 | 132,100 | 964 |
| 2017-03-30 | 943 | 979 | 922 | 941 | 142,900 | 941 |
| 2017-03-29 | 903 | 955 | 884 | 928 | 198,600 | 928 |
| 2017-03-28 | 989 | 990 | 918 | 919 | 196,400 | 919 |
| 2017-03-27 | 1,030 | 1,030 | 980 | 980 | 229,100 | 980 |
| 2017-03-24 | 1,118 | 1,129 | 1,028 | 1,029 | 681,400 | 1,029 |
| 2017-03-23 | 1,030 | 1,135 | 987 | 1,135 | 1,432,700 | 1,135 |
| 2017-03-22 | 1,230 | 1,263 | 955 | 985 | 2,565,900 | 985 |
分割・併合履歴 ： なし
