6546 フルテック(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,150	1,155	1,134	1,143	10,900	1,143
2023-12-28	1,149	1,183	1,122	1,150	44,700	1,150
2023-12-27	1,236	1,249	1,215	1,230	95,700	1,230
2023-12-26	1,244	1,250	1,232	1,246	19,000	1,246
2023-12-25	1,243	1,243	1,230	1,238	12,100	1,238
2023-12-22	1,225	1,229	1,221	1,229	5,400	1,229
2023-12-21	1,222	1,228	1,220	1,220	4,100	1,220
2023-12-20	1,237	1,237	1,226	1,226	3,900	1,226
2023-12-19	1,266	1,268	1,201	1,222	13,600	1,222
2023-12-18	1,257	1,270	1,257	1,266	3,400	1,266
2023-12-15	1,263	1,263	1,237	1,254	6,500	1,254
2023-12-14	1,300	1,300	1,262	1,263	8,100	1,263
2023-12-13	1,276	1,299	1,275	1,299	7,900	1,299
2023-12-12	1,270	1,275	1,268	1,271	7,300	1,271
2023-12-11	1,265	1,270	1,261	1,270	6,200	1,270
2023-12-08	1,253	1,264	1,253	1,264	7,000	1,264
2023-12-07	1,258	1,262	1,250	1,262	8,500	1,262
2023-12-06	1,248	1,252	1,243	1,250	8,100	1,250
2023-12-05	1,237	1,245	1,237	1,245	2,600	1,245
2023-12-04	1,242	1,247	1,236	1,237	2,200	1,237
2023-12-01	1,228	1,235	1,226	1,233	2,600	1,233
2023-11-30	1,223	1,235	1,222	1,235	4,000	1,235
2023-11-29	1,227	1,227	1,218	1,221	2,600	1,221
2023-11-28	1,216	1,220	1,216	1,218	2,900	1,218
2023-11-27	1,235	1,236	1,216	1,216	4,700	1,216
2023-11-24	1,235	1,244	1,230	1,232	4,600	1,232
2023-11-22	1,219	1,235	1,211	1,235	3,500	1,235
2023-11-21	1,224	1,224	1,207	1,216	1,500	1,216
2023-11-20	1,216	1,224	1,210	1,211	2,100	1,211
2023-11-17	1,225	1,229	1,200	1,216	2,200	1,216
2023-11-16	1,230	1,230	1,221	1,225	2,000	1,225
2023-11-15	1,205	1,230	1,196	1,230	6,300	1,230
2023-11-14	1,185	1,203	1,185	1,198	3,800	1,198
2023-11-13	1,180	1,193	1,171	1,193	6,000	1,193
2023-11-10	1,168	1,176	1,156	1,176	2,000	1,176
2023-11-09	1,150	1,163	1,150	1,156	600	1,156
2023-11-08	1,175	1,175	1,150	1,150	3,900	1,150
2023-11-07	1,155	1,162	1,155	1,159	1,200	1,159
2023-11-06	1,168	1,179	1,155	1,155	3,300	1,155
2023-11-02	1,149	1,149	1,139	1,142	2,400	1,142
2023-11-01	1,127	1,148	1,110	1,145	9,100	1,145
2023-10-31	1,138	1,143	1,116	1,118	10,600	1,118
2023-10-30	1,180	1,199	1,126	1,126	30,300	1,126
2023-10-27	1,158	1,180	1,158	1,180	2,700	1,180
2023-10-26	1,166	1,166	1,152	1,158	1,000	1,158
2023-10-25	1,178	1,178	1,159	1,166	2,800	1,166
2023-10-24	1,159	1,162	1,130	1,159	5,000	1,159
2023-10-23	1,168	1,173	1,153	1,154	3,800	1,154
2023-10-20	1,147	1,154	1,142	1,154	1,900	1,154
2023-10-19	1,156	1,156	1,141	1,141	3,600	1,141
2023-10-18	1,140	1,160	1,140	1,141	1,900	1,141
2023-10-17	1,148	1,149	1,136	1,140	2,100	1,140
2023-10-16	1,165	1,176	1,135	1,136	6,300	1,136
2023-10-13	1,189	1,194	1,176	1,180	1,900	1,180
2023-10-12	1,197	1,206	1,186	1,189	2,100	1,189
2023-10-11	1,202	1,224	1,178	1,188	5,000	1,188
2023-10-10	1,215	1,224	1,180	1,202	5,900	1,202
2023-10-06	1,168	1,203	1,166	1,199	8,700	1,199
2023-10-05	1,178	1,180	1,169	1,175	4,700	1,175
2023-10-04	1,184	1,188	1,168	1,168	4,300	1,168
2023-10-03	1,216	1,218	1,187	1,187	5,000	1,187
2023-10-02	1,195	1,219	1,195	1,214	3,200	1,214
2023-09-29	1,186	1,187	1,166	1,187	3,700	1,187
2023-09-28	1,176	1,191	1,173	1,180	5,300	1,180
2023-09-27	1,162	1,183	1,156	1,176	4,000	1,176
2023-09-26	1,170	1,172	1,145	1,156	5,200	1,156
2023-09-25	1,197	1,197	1,169	1,175	9,900	1,175
2023-09-22	1,146	1,188	1,143	1,184	6,900	1,184
2023-09-21	1,167	1,168	1,136	1,146	6,900	1,146
2023-09-20	1,218	1,220	1,163	1,164	8,000	1,164
2023-09-19	1,220	1,220	1,203	1,217	4,600	1,217
2023-09-15	1,192	1,230	1,181	1,230	11,200	1,230
2023-09-14	1,200	1,230	1,180	1,192	26,700	1,192
2023-09-13	1,149	1,430	1,149	1,200	121,300	1,200
2023-09-12	1,149	1,149	1,145	1,149	700	1,149
2023-09-11	1,147	1,147	1,141	1,142	1,400	1,142
2023-09-08	1,141	1,142	1,140	1,141	2,000	1,141
2023-09-07	1,146	1,149	1,145	1,149	2,100	1,149
2023-09-06	1,141	1,145	1,141	1,143	2,300	1,143
2023-09-05	1,132	1,143	1,132	1,141	2,400	1,141
2023-09-04	1,132	1,144	1,132	1,143	2,400	1,143
2023-09-01	1,126	1,132	1,125	1,132	1,600	1,132
2023-08-31	1,120	1,132	1,120	1,126	2,900	1,126
2023-08-30	1,126	1,126	1,120	1,120	1,600	1,120
2023-08-29	1,130	1,130	1,115	1,115	2,200	1,115
2023-08-28	1,115	1,126	1,114	1,126	2,100	1,126
2023-08-25	1,115	1,115	1,111	1,111	2,000	1,111
2023-08-24	1,107	1,115	1,107	1,109	2,100	1,109
2023-08-23	1,094	1,098	1,093	1,098	1,100	1,098
2023-08-22	1,088	1,092	1,088	1,091	1,200	1,091
2023-08-21	1,090	1,093	1,089	1,090	2,800	1,090
2023-08-18	1,090	1,096	1,089	1,089	1,600	1,089
2023-08-17	1,100	1,108	1,096	1,096	3,000	1,096
2023-08-16	1,097	1,099	1,092	1,092	1,800	1,092
2023-08-15	1,095	1,097	1,090	1,091	800	1,091
2023-08-14	1,093	1,095	1,091	1,092	1,600	1,092
2023-08-10	1,080	1,096	1,076	1,089	6,200	1,089
2023-08-09	1,095	1,106	1,090	1,090	5,500	1,090
2023-08-08	1,110	1,110	1,100	1,100	1,700	1,100
2023-08-07	1,105	1,110	1,102	1,110	1,200	1,110
2023-08-04	1,098	1,108	1,096	1,097	1,500	1,097
2023-08-03	1,101	1,102	1,091	1,098	3,700	1,098
2023-08-02	1,111	1,135	1,105	1,105	2,500	1,105
2023-08-01	1,107	1,119	1,107	1,111	1,700	1,111
2023-07-31	1,137	1,137	1,105	1,108	3,400	1,108
2023-07-28	1,113	1,126	1,109	1,109	20,700	1,109
2023-07-27	1,121	1,125	1,107	1,121	3,600	1,121
2023-07-26	1,119	1,119	1,113	1,119	900	1,119
2023-07-25	1,126	1,126	1,106	1,116	2,800	1,116
2023-07-24	1,104	1,113	1,104	1,113	2,100	1,113
2023-07-21	1,119	1,121	1,095	1,098	2,800	1,098
2023-07-20	1,117	1,120	1,115	1,115	2,000	1,115
2023-07-19	1,117	1,118	1,110	1,116	1,100	1,116
2023-07-18	1,103	1,105	1,100	1,103	2,200	1,103
2023-07-14	1,119	1,119	1,090	1,103	3,400	1,103
2023-07-13	1,106	1,106	1,093	1,095	2,000	1,095
2023-07-12	1,120	1,120	1,102	1,103	1,300	1,103
2023-07-11	1,123	1,123	1,109	1,109	1,500	1,109
2023-07-10	1,128	1,130	1,113	1,113	3,400	1,113
2023-07-07	1,142	1,145	1,115	1,121	7,700	1,121
2023-07-06	1,133	1,133	1,125	1,127	1,600	1,127
2023-07-05	1,123	1,129	1,119	1,119	1,000	1,119
2023-07-04	1,117	1,129	1,117	1,119	1,600	1,119
2023-07-03	1,115	1,132	1,114	1,115	1,000	1,115
2023-06-30	1,113	1,132	1,110	1,114	1,700	1,114
2023-06-29	1,121	1,121	1,108	1,113	1,900	1,113
2023-06-28	1,124	1,131	1,123	1,131	4,000	1,131
2023-06-27	1,115	1,124	1,115	1,124	700	1,124
2023-06-26	1,122	1,122	1,114	1,121	700	1,121
2023-06-23	1,129	1,129	1,115	1,122	2,800	1,122
2023-06-22	1,116	1,119	1,115	1,115	1,500	1,115
2023-06-21	1,104	1,116	1,104	1,116	1,000	1,116
2023-06-20	1,100	1,109	1,100	1,109	1,300	1,109
2023-06-19	1,107	1,107	1,101	1,107	1,400	1,107
2023-06-16	1,095	1,106	1,095	1,100	1,700	1,100
2023-06-15	1,100	1,104	1,096	1,096	1,600	1,096
2023-06-14	1,094	1,102	1,082	1,101	2,400	1,101
2023-06-13	1,087	1,097	1,081	1,082	2,800	1,082
2023-06-12	1,075	1,086	1,070	1,079	1,300	1,079
2023-06-09	1,065	1,077	1,065	1,071	3,600	1,071
2023-06-08	1,077	1,077	1,069	1,072	1,800	1,072
2023-06-07	1,088	1,088	1,078	1,083	7,300	1,083
2023-06-06	1,078	1,087	1,078	1,085	700	1,085
2023-06-05	1,069	1,084	1,069	1,078	2,000	1,078
2023-06-02	1,065	1,070	1,065	1,065	2,200	1,065
2023-06-01	1,068	1,080	1,061	1,066	3,900	1,066
2023-05-31	1,078	1,083	1,075	1,075	2,500	1,075
2023-05-30	1,082	1,082	1,080	1,080	1,700	1,080
2023-05-29	1,084	1,094	1,082	1,082	2,200	1,082
2023-05-26	1,098	1,098	1,084	1,084	4,600	1,084
2023-05-25	1,111	1,116	1,100	1,107	3,400	1,107
2023-05-24	1,087	1,107	1,086	1,107	900	1,107
2023-05-23	1,094	1,103	1,087	1,087	4,100	1,087
2023-05-22	1,091	1,102	1,091	1,102	1,000	1,102
2023-05-19	1,116	1,118	1,100	1,100	3,000	1,100
2023-05-18	1,115	1,124	1,108	1,108	1,400	1,108
2023-05-17	1,121	1,126	1,118	1,118	2,600	1,118
2023-05-16	1,115	1,121	1,107	1,117	1,900	1,117
2023-05-15	1,135	1,135	1,100	1,120	3,900	1,120
2023-05-12	1,128	1,139	1,123	1,135	5,400	1,135
2023-05-11	1,105	1,129	1,105	1,127	1,800	1,127
2023-05-10	1,108	1,129	1,108	1,109	1,100	1,109
2023-05-09	1,103	1,122	1,103	1,117	1,900	1,117
2023-05-08	1,115	1,115	1,097	1,102	1,600	1,102
2023-05-02	1,095	1,115	1,093	1,115	4,200	1,115
2023-05-01	1,105	1,105	1,092	1,094	2,300	1,094
2023-04-28	1,089	1,094	1,088	1,089	2,100	1,089
2023-04-27	1,095	1,108	1,090	1,090	19,900	1,090
2023-04-26	1,114	1,114	1,099	1,109	1,700	1,109
2023-04-25	1,096	1,134	1,096	1,112	4,700	1,112
2023-04-24	1,101	1,101	1,091	1,100	2,000	1,100
2023-04-21	1,114	1,140	1,101	1,101	4,800	1,101
2023-04-20	1,111	1,120	1,111	1,115	1,500	1,115
2023-04-19	1,099	1,125	1,097	1,104	2,800	1,104
2023-04-18	1,132	1,132	1,119	1,124	1,600	1,124
2023-04-17	1,119	1,119	1,093	1,102	2,400	1,102
2023-04-14	1,102	1,140	1,099	1,112	2,200	1,112
2023-04-13	1,075	1,095	1,075	1,094	2,000	1,094
2023-04-12	1,087	1,087	1,078	1,083	1,800	1,083
2023-04-11	1,080	1,080	1,074	1,076	1,800	1,076
2023-04-10	1,080	1,080	1,070	1,075	2,900	1,075
2023-04-07	1,098	1,103	1,078	1,080	3,500	1,080
2023-04-06	1,116	1,126	1,098	1,098	4,200	1,098
2023-04-05	1,111	1,139	1,111	1,116	1,600	1,116
2023-04-04	1,159	1,159	1,101	1,121	4,900	1,121
2023-04-03	1,181	1,181	1,124	1,132	8,400	1,132
2023-03-31	1,101	1,123	1,101	1,123	5,700	1,123
2023-03-30	1,074	1,125	1,062	1,107	3,700	1,107
2023-03-29	1,073	1,074	1,061	1,074	4,300	1,074
2023-03-28	1,062	1,069	1,060	1,064	1,900	1,064
2023-03-27	1,070	1,071	1,062	1,063	2,300	1,063
2023-03-24	1,080	1,080	1,068	1,068	2,500	1,068
2023-03-23	1,059	1,084	1,055	1,080	1,600	1,080
2023-03-22	1,056	1,059	1,055	1,059	1,900	1,059
2023-03-20	1,057	1,061	1,053	1,054	2,000	1,054
2023-03-17	1,058	1,067	1,057	1,057	1,100	1,057
2023-03-16	1,077	1,077	1,060	1,060	3,500	1,060
2023-03-15	1,083	1,086	1,081	1,081	1,100	1,081
2023-03-14	1,087	1,087	1,081	1,081	700	1,081
2023-03-13	1,083	1,089	1,083	1,089	1,100	1,089
2023-03-10	1,100	1,100	1,092	1,094	3,300	1,094
2023-03-09	1,093	1,100	1,092	1,100	2,100	1,100
2023-03-08	1,094	1,094	1,094	1,094	900	1,094
2023-03-07	1,099	1,100	1,098	1,100	2,100	1,100
2023-03-06	1,090	1,100	1,090	1,100	3,700	1,100
2023-03-03	1,085	1,090	1,082	1,087	2,200	1,087
2023-03-02	1,081	1,088	1,081	1,085	1,600	1,085
2023-03-01	1,080	1,082	1,080	1,082	500	1,082
2023-02-28	1,084	1,087	1,084	1,086	600	1,086
2023-02-27	1,086	1,090	1,086	1,090	600	1,090
2023-02-24	1,096	1,096	1,079	1,086	2,500	1,086
2023-02-22	1,074	1,080	1,068	1,074	2,900	1,074
2023-02-21	1,081	1,083	1,075	1,080	1,300	1,080
2023-02-20	1,079	1,079	1,076	1,076	1,500	1,076
2023-02-17	1,080	1,094	1,075	1,084	1,500	1,084
2023-02-16	1,075	1,093	1,075	1,080	2,200	1,080
2023-02-15	1,098	1,098	1,070	1,070	2,800	1,070
2023-02-14	1,082	1,088	1,082	1,085	900	1,085
2023-02-13	1,114	1,114	1,081	1,082	4,700	1,082
2023-02-10	1,088	1,115	1,088	1,105	2,800	1,105
2023-02-09	1,116	1,116	1,086	1,088	2,000	1,088
2023-02-08	1,089	1,110	1,087	1,098	2,000	1,098
2023-02-07	1,117	1,117	1,088	1,088	2,300	1,088
2023-02-06	1,116	1,116	1,092	1,098	2,600	1,098
2023-02-03	1,084	1,091	1,084	1,086	1,100	1,086
2023-02-02	1,113	1,113	1,091	1,104	500	1,104
2023-02-01	1,099	1,105	1,097	1,103	1,500	1,103
2023-01-31	1,092	1,098	1,092	1,098	1,900	1,098
2023-01-30	1,097	1,097	1,081	1,081	19,100	1,081
2023-01-27	1,084	1,085	1,081	1,085	1,400	1,085
2023-01-26	1,081	1,087	1,081	1,087	800	1,087
2023-01-25	1,091	1,097	1,087	1,089	3,200	1,089
2023-01-24	1,072	1,087	1,060	1,087	3,000	1,087
2023-01-23	1,050	1,064	1,045	1,063	4,800	1,063
2023-01-20	1,053	1,058	1,050	1,050	1,900	1,050
2023-01-19	1,056	1,059	1,053	1,053	2,000	1,053
2023-01-18	1,053	1,062	1,053	1,058	3,000	1,058
2023-01-17	1,064	1,064	1,060	1,060	1,300	1,060
2023-01-16	1,053	1,075	1,053	1,064	3,200	1,064
2023-01-13	1,071	1,074	1,053	1,053	3,700	1,053
2023-01-12	1,091	1,093	1,070	1,070	5,200	1,070
2023-01-11	1,115	1,130	1,105	1,106	2,800	1,106
2023-01-10	1,120	1,159	1,093	1,122	3,500	1,122
2023-01-06	1,093	1,140	1,074	1,130	2,600	1,130
2023-01-05	1,121	1,122	1,087	1,093	4,400	1,093
2023-01-04	1,195	1,195	1,126	1,126	5,300	1,126

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29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	31