9221 フルハシEPO(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 890 | 901 | 846 | 870 | 12,100 | 870 |
| 2024-11-20 | 890 | 890 | 875 | 875 | 1,500 | 875 |
| 2024-11-19 | 867 | 880 | 865 | 877 | 1,600 | 877 |
| 2024-11-18 | 887 | 904 | 837 | 866 | 11,700 | 866 |
| 2024-11-15 | 900 | 911 | 881 | 901 | 3,600 | 901 |
| 2024-11-14 | 920 | 935 | 887 | 900 | 19,400 | 900 |
| 2024-11-13 | 966 | 970 | 956 | 970 | 11,200 | 970 |
| 2024-11-12 | 963 | 970 | 950 | 952 | 4,300 | 952 |
| 2024-11-11 | 950 | 950 | 937 | 950 | 17,000 | 950 |
| 2024-11-08 | 998 | 998 | 971 | 985 | 8,000 | 985 |
| 2024-11-07 | 974 | 988 | 950 | 987 | 4,200 | 987 |
| 2024-11-06 | 965 | 985 | 952 | 969 | 5,800 | 969 |
| 2024-11-05 | 970 | 990 | 957 | 980 | 1,100 | 980 |
| 2024-11-01 | 988 | 989 | 963 | 970 | 3,600 | 970 |
| 2024-10-31 | 978 | 998 | 957 | 988 | 3,400 | 988 |
| 2024-10-30 | 999 | 999 | 978 | 978 | 3,200 | 978 |
| 2024-10-29 | 1,003 | 1,004 | 985 | 999 | 5,300 | 999 |
| 2024-10-28 | 979 | 1,000 | 969 | 1,000 | 3,200 | 1,000 |
| 2024-10-25 | 958 | 978 | 944 | 978 | 8,600 | 978 |
| 2024-10-24 | 930 | 950 | 930 | 950 | 2,900 | 950 |
| 2024-10-23 | 947 | 964 | 935 | 935 | 3,400 | 935 |
| 2024-10-22 | 950 | 966 | 948 | 950 | 2,600 | 950 |
| 2024-10-21 | 971 | 981 | 948 | 948 | 13,700 | 948 |
| 2024-10-18 | 981 | 984 | 975 | 981 | 900 | 981 |
| 2024-10-17 | 970 | 983 | 959 | 983 | 1,500 | 983 |
| 2024-10-16 | 986 | 987 | 972 | 984 | 2,900 | 984 |
| 2024-10-15 | 989 | 990 | 984 | 984 | 500 | 984 |
| 2024-10-11 | 986 | 994 | 980 | 989 | 2,200 | 989 |
| 2024-10-10 | 1,008 | 1,009 | 990 | 993 | 3,200 | 993 |
| 2024-10-09 | 1,012 | 1,032 | 999 | 999 | 3,300 | 999 |
| 2024-10-08 | 1,013 | 1,029 | 1,011 | 1,014 | 1,700 | 1,014 |
| 2024-10-07 | 1,049 | 1,062 | 1,015 | 1,020 | 5,300 | 1,020 |
| 2024-10-04 | 995 | 1,058 | 982 | 1,025 | 8,000 | 1,025 |
| 2024-10-03 | 980 | 996 | 960 | 996 | 2,900 | 996 |
| 2024-10-02 | 972 | 987 | 972 | 987 | 700 | 987 |
| 2024-10-01 | 998 | 998 | 981 | 987 | 2,100 | 987 |
| 2024-09-30 | 980 | 995 | 944 | 983 | 4,500 | 983 |
| 2024-09-27 | 1,001 | 1,001 | 994 | 1,001 | 1,000 | 1,001 |
| 2024-09-26 | 1,005 | 1,024 | 1,004 | 1,004 | 3,100 | 1,004 |
| 2024-09-25 | 1,028 | 1,028 | 1,004 | 1,004 | 3,100 | 1,004 |
| 2024-09-24 | 1,001 | 1,015 | 989 | 1,015 | 2,200 | 1,015 |
| 2024-09-20 | 990 | 1,028 | 990 | 1,002 | 7,600 | 1,002 |
| 2024-09-19 | 989 | 989 | 974 | 985 | 800 | 985 |
| 2024-09-18 | 975 | 980 | 960 | 975 | 1,600 | 975 |
| 2024-09-17 | 977 | 977 | 961 | 974 | 1,700 | 974 |
| 2024-09-13 | 976 | 990 | 958 | 977 | 6,100 | 977 |
| 2024-09-12 | 1,009 | 1,011 | 986 | 990 | 5,100 | 990 |
| 2024-09-11 | 1,010 | 1,014 | 974 | 1,009 | 7,100 | 1,009 |
| 2024-09-10 | 975 | 1,020 | 970 | 980 | 16,900 | 980 |
| 2024-09-09 | 920 | 960 | 920 | 930 | 5,100 | 930 |
| 2024-09-06 | 954 | 958 | 925 | 935 | 4,100 | 935 |
| 2024-09-05 | 979 | 987 | 955 | 957 | 4,600 | 957 |
| 2024-09-04 | 992 | 1,019 | 956 | 978 | 7,200 | 978 |
| 2024-09-03 | 1,020 | 1,030 | 1,002 | 1,027 | 2,700 | 1,027 |
| 2024-09-02 | 1,040 | 1,040 | 997 | 1,031 | 8,100 | 1,031 |
| 2024-08-30 | 1,056 | 1,056 | 1,012 | 1,040 | 17,100 | 1,040 |
| 2024-08-29 | 919 | 1,050 | 915 | 1,026 | 66,700 | 1,026 |
| 2024-08-28 | 947 | 947 | 903 | 910 | 4,400 | 910 |
| 2024-08-27 | 889 | 939 | 884 | 932 | 21,000 | 932 |
| 2024-08-26 | 894 | 894 | 856 | 874 | 4,200 | 874 |
| 2024-08-23 | 888 | 894 | 888 | 892 | 6,600 | 892 |
| 2024-08-22 | 863 | 881 | 858 | 881 | 14,300 | 881 |
| 2024-08-21 | 850 | 864 | 845 | 859 | 4,500 | 859 |
| 2024-08-20 | 873 | 879 | 852 | 852 | 13,900 | 852 |
| 2024-08-19 | 860 | 872 | 855 | 869 | 9,100 | 869 |
| 2024-08-16 | 888 | 888 | 857 | 858 | 11,500 | 858 |
| 2024-08-15 | 814 | 882 | 814 | 882 | 13,700 | 882 |
| 2024-08-14 | 848 | 848 | 809 | 825 | 9,300 | 825 |
| 2024-08-13 | 818 | 888 | 818 | 833 | 29,200 | 833 |
| 2024-08-09 | 868 | 935 | 868 | 908 | 13,300 | 908 |
| 2024-08-08 | 810 | 865 | 810 | 865 | 3,800 | 865 |
| 2024-08-07 | 791 | 825 | 790 | 810 | 19,100 | 810 |
| 2024-08-06 | 791 | 839 | 780 | 789 | 46,600 | 789 |
| 2024-08-05 | 800 | 807 | 750 | 786 | 43,200 | 786 |
| 2024-08-02 | 908 | 908 | 853 | 865 | 42,800 | 865 |
| 2024-08-01 | 986 | 986 | 953 | 968 | 13,900 | 968 |
| 2024-07-31 | 995 | 995 | 963 | 975 | 7,600 | 975 |
| 2024-07-30 | 1,032 | 1,032 | 1,001 | 1,005 | 3,100 | 1,005 |
| 2024-07-29 | 1,045 | 1,049 | 1,012 | 1,032 | 10,900 | 1,032 |
| 2024-07-26 | 1,049 | 1,083 | 1,020 | 1,039 | 19,900 | 1,039 |
| 2024-07-25 | 1,025 | 1,048 | 1,018 | 1,032 | 5,800 | 1,032 |
| 2024-07-24 | 1,072 | 1,084 | 960 | 1,019 | 36,900 | 1,019 |
| 2024-07-23 | 1,085 | 1,099 | 1,068 | 1,085 | 16,400 | 1,085 |
| 2024-07-22 | 1,110 | 1,110 | 1,085 | 1,090 | 5,800 | 1,090 |
| 2024-07-19 | 1,100 | 1,119 | 1,057 | 1,113 | 26,800 | 1,113 |
| 2024-07-18 | 1,082 | 1,097 | 1,051 | 1,085 | 7,600 | 1,085 |
| 2024-07-17 | 1,085 | 1,099 | 1,082 | 1,098 | 4,300 | 1,098 |
| 2024-07-16 | 1,083 | 1,104 | 1,069 | 1,085 | 3,300 | 1,085 |
| 2024-07-12 | 1,100 | 1,122 | 1,040 | 1,077 | 59,700 | 1,077 |
| 2024-07-11 | 1,060 | 1,076 | 1,060 | 1,065 | 1,500 | 1,065 |
| 2024-07-10 | 1,075 | 1,078 | 1,066 | 1,066 | 2,400 | 1,066 |
| 2024-07-09 | 1,075 | 1,093 | 1,075 | 1,078 | 1,300 | 1,078 |
| 2024-07-08 | 1,090 | 1,094 | 1,061 | 1,089 | 2,600 | 1,089 |
| 2024-07-05 | 1,092 | 1,099 | 1,077 | 1,094 | 3,900 | 1,094 |
| 2024-07-04 | 1,097 | 1,097 | 1,090 | 1,095 | 4,500 | 1,095 |
| 2024-07-03 | 1,092 | 1,099 | 1,085 | 1,090 | 2,000 | 1,090 |
| 2024-07-02 | 1,066 | 1,092 | 1,063 | 1,092 | 1,700 | 1,092 |
| 2024-07-01 | 1,066 | 1,079 | 1,055 | 1,070 | 18,500 | 1,070 |
| 2024-06-28 | 1,068 | 1,080 | 1,068 | 1,070 | 1,800 | 1,070 |
| 2024-06-27 | 1,084 | 1,090 | 1,050 | 1,065 | 6,100 | 1,065 |
| 2024-06-26 | 1,082 | 1,090 | 1,082 | 1,090 | 1,700 | 1,090 |
| 2024-06-25 | 1,126 | 1,126 | 1,075 | 1,079 | 20,400 | 1,079 |
| 2024-06-24 | 1,120 | 1,125 | 1,102 | 1,105 | 12,600 | 1,105 |
| 2024-06-21 | 1,111 | 1,125 | 1,105 | 1,120 | 12,500 | 1,120 |
| 2024-06-20 | 1,116 | 1,116 | 1,104 | 1,111 | 1,600 | 1,111 |
| 2024-06-19 | 1,098 | 1,118 | 1,098 | 1,112 | 14,900 | 1,112 |
| 2024-06-18 | 1,140 | 1,140 | 1,098 | 1,098 | 50,800 | 1,098 |
| 2024-06-17 | 1,094 | 1,110 | 1,093 | 1,110 | 11,600 | 1,110 |
| 2024-06-14 | 1,081 | 1,086 | 1,081 | 1,086 | 500 | 1,086 |
| 2024-06-13 | 1,080 | 1,096 | 1,080 | 1,087 | 400 | 1,087 |
| 2024-06-12 | 1,082 | 1,100 | 1,082 | 1,100 | 5,100 | 1,100 |
| 2024-06-11 | 1,072 | 1,082 | 1,065 | 1,082 | 2,400 | 1,082 |
| 2024-06-10 | 1,085 | 1,095 | 1,055 | 1,071 | 11,500 | 1,071 |
| 2024-06-07 | 1,093 | 1,102 | 1,093 | 1,101 | 1,600 | 1,101 |
| 2024-06-06 | 1,097 | 1,097 | 1,076 | 1,097 | 2,900 | 1,097 |
| 2024-06-05 | 1,100 | 1,100 | 1,070 | 1,075 | 18,400 | 1,075 |
| 2024-06-04 | 1,103 | 1,111 | 1,099 | 1,103 | 2,300 | 1,103 |
| 2024-06-03 | 1,119 | 1,119 | 1,101 | 1,114 | 4,500 | 1,114 |
| 2024-05-31 | 1,110 | 1,119 | 1,093 | 1,119 | 11,600 | 1,119 |
| 2024-05-30 | 1,093 | 1,114 | 1,080 | 1,110 | 21,700 | 1,110 |
| 2024-05-29 | 1,066 | 1,102 | 1,051 | 1,093 | 22,700 | 1,093 |
| 2024-05-28 | 1,121 | 1,137 | 1,093 | 1,093 | 9,600 | 1,093 |
| 2024-05-27 | 1,148 | 1,149 | 1,111 | 1,126 | 14,500 | 1,126 |
| 2024-05-24 | 1,120 | 1,149 | 1,113 | 1,140 | 81,900 | 1,140 |
| 2024-05-23 | 1,059 | 1,080 | 1,059 | 1,080 | 2,400 | 1,080 |
| 2024-05-22 | 1,066 | 1,079 | 1,035 | 1,072 | 24,700 | 1,072 |
| 2024-05-21 | 1,060 | 1,069 | 1,054 | 1,066 | 6,700 | 1,066 |
| 2024-05-20 | 1,050 | 1,074 | 1,050 | 1,060 | 10,700 | 1,060 |
| 2024-05-17 | 1,058 | 1,074 | 1,036 | 1,074 | 20,200 | 1,074 |
| 2024-05-16 | 1,058 | 1,066 | 1,039 | 1,060 | 27,200 | 1,060 |
| 2024-05-15 | 1,085 | 1,085 | 1,038 | 1,065 | 44,400 | 1,065 |
| 2024-05-14 | 1,104 | 1,114 | 1,083 | 1,092 | 34,200 | 1,092 |
| 2024-05-13 | 1,109 | 1,112 | 1,086 | 1,100 | 16,800 | 1,100 |
| 2024-05-10 | 1,086 | 1,103 | 1,086 | 1,088 | 17,300 | 1,088 |
| 2024-05-09 | 1,102 | 1,112 | 1,087 | 1,101 | 6,600 | 1,101 |
| 2024-05-08 | 1,085 | 1,124 | 1,081 | 1,115 | 23,900 | 1,115 |
| 2024-05-07 | 1,020 | 1,114 | 1,003 | 1,104 | 105,900 | 1,104 |
| 2024-05-02 | 1,067 | 1,088 | 1,067 | 1,080 | 9,100 | 1,080 |
| 2024-05-01 | 1,085 | 1,085 | 1,067 | 1,077 | 5,600 | 1,077 |
| 2024-04-30 | 1,100 | 1,103 | 1,058 | 1,067 | 22,700 | 1,067 |
| 2024-04-26 | 1,145 | 1,145 | 1,062 | 1,082 | 43,400 | 1,082 |
| 2024-04-25 | 1,090 | 1,183 | 1,085 | 1,157 | 82,100 | 1,157 |
| 2024-04-24 | 1,064 | 1,090 | 1,061 | 1,081 | 9,000 | 1,081 |
| 2024-04-23 | 1,071 | 1,075 | 1,046 | 1,070 | 11,200 | 1,070 |
| 2024-04-22 | 1,048 | 1,074 | 1,042 | 1,071 | 41,400 | 1,071 |
| 2024-04-19 | 1,064 | 1,071 | 997 | 1,041 | 47,100 | 1,041 |
| 2024-04-18 | 1,053 | 1,076 | 1,053 | 1,071 | 11,600 | 1,071 |
| 2024-04-17 | 1,066 | 1,089 | 1,055 | 1,076 | 11,000 | 1,076 |
| 2024-04-16 | 1,053 | 1,069 | 1,040 | 1,061 | 14,700 | 1,061 |
| 2024-04-15 | 1,076 | 1,095 | 1,055 | 1,070 | 8,900 | 1,070 |
| 2024-04-12 | 1,096 | 1,108 | 1,079 | 1,090 | 20,800 | 1,090 |
| 2024-04-11 | 1,101 | 1,114 | 1,090 | 1,098 | 22,200 | 1,098 |
| 2024-04-10 | 1,110 | 1,110 | 1,100 | 1,107 | 6,300 | 1,107 |
| 2024-04-09 | 1,101 | 1,115 | 1,098 | 1,110 | 9,500 | 1,110 |
| 2024-04-08 | 1,108 | 1,114 | 1,093 | 1,101 | 16,600 | 1,101 |
| 2024-04-05 | 1,083 | 1,110 | 1,079 | 1,104 | 47,800 | 1,104 |
| 2024-04-04 | 1,063 | 1,083 | 1,051 | 1,083 | 13,300 | 1,083 |
| 2024-04-03 | 1,050 | 1,075 | 1,047 | 1,063 | 15,000 | 1,063 |
| 2024-04-02 | 1,076 | 1,076 | 1,040 | 1,066 | 37,500 | 1,066 |
| 2024-04-01 | 1,110 | 1,110 | 1,071 | 1,082 | 19,200 | 1,082 |
| 2024-03-29 | 1,101 | 1,126 | 1,094 | 1,094 | 16,500 | 1,094 |
| 2024-03-28 | 1,082 | 1,119 | 1,053 | 1,100 | 20,200 | 1,100 |
| 2024-03-27 | 1,093 | 1,120 | 1,093 | 1,111 | 41,200 | 1,111 |
| 2024-03-26 | 1,093 | 1,109 | 1,080 | 1,087 | 36,000 | 1,087 |
| 2024-03-25 | 1,067 | 1,106 | 1,059 | 1,105 | 33,300 | 1,105 |
| 2024-03-22 | 1,100 | 1,100 | 1,055 | 1,079 | 38,900 | 1,079 |
| 2024-03-21 | 1,101 | 1,110 | 1,080 | 1,105 | 17,300 | 1,105 |
| 2024-03-19 | 1,082 | 1,110 | 1,081 | 1,090 | 48,600 | 1,090 |
| 2024-03-18 | 1,088 | 1,104 | 1,068 | 1,086 | 88,500 | 1,086 |
| 2024-03-15 | 1,053 | 1,067 | 1,026 | 1,066 | 19,200 | 1,066 |
| 2024-03-14 | 1,040 | 1,065 | 1,022 | 1,053 | 31,300 | 1,053 |
| 2024-03-13 | 1,033 | 1,044 | 1,004 | 1,025 | 27,700 | 1,025 |
| 2024-03-12 | 1,025 | 1,055 | 1,007 | 1,044 | 24,200 | 1,044 |
| 2024-03-11 | 1,028 | 1,040 | 1,000 | 1,026 | 31,400 | 1,026 |
| 2024-03-08 | 1,000 | 1,041 | 995 | 1,029 | 40,000 | 1,029 |
| 2024-03-07 | 965 | 1,004 | 964 | 993 | 36,400 | 993 |
| 2024-03-06 | 960 | 963 | 954 | 960 | 4,700 | 960 |
| 2024-03-05 | 950 | 963 | 950 | 963 | 14,100 | 963 |
| 2024-03-04 | 938 | 957 | 936 | 951 | 16,300 | 951 |
| 2024-03-01 | 966 | 969 | 938 | 942 | 20,800 | 942 |
| 2024-02-29 | 980 | 980 | 945 | 952 | 19,600 | 952 |
| 2024-02-28 | 950 | 984 | 950 | 984 | 38,700 | 984 |
| 2024-02-27 | 909 | 945 | 909 | 944 | 37,200 | 944 |
| 2024-02-26 | 930 | 930 | 910 | 913 | 13,100 | 913 |
| 2024-02-22 | 930 | 930 | 916 | 919 | 19,500 | 919 |
| 2024-02-21 | 920 | 926 | 919 | 926 | 30,100 | 926 |
| 2024-02-20 | 940 | 940 | 920 | 920 | 23,000 | 920 |
| 2024-02-19 | 919 | 940 | 910 | 929 | 28,200 | 929 |
| 2024-02-16 | 896 | 922 | 896 | 904 | 43,300 | 904 |
| 2024-02-15 | 913 | 915 | 825 | 857 | 81,900 | 857 |
| 2024-02-14 | 883 | 896 | 880 | 895 | 32,000 | 895 |
| 2024-02-13 | 900 | 903 | 888 | 897 | 24,300 | 897 |
| 2024-02-09 | 900 | 916 | 898 | 900 | 43,500 | 900 |
| 2024-02-08 | 905 | 905 | 882 | 882 | 14,300 | 882 |
| 2024-02-07 | 900 | 910 | 895 | 900 | 22,000 | 900 |
| 2024-02-06 | 900 | 912 | 899 | 901 | 27,900 | 901 |
| 2024-02-05 | 873 | 891 | 870 | 878 | 17,500 | 878 |
| 2024-02-02 | 870 | 872 | 865 | 870 | 26,600 | 870 |
| 2024-02-01 | 869 | 873 | 867 | 870 | 21,700 | 870 |
| 2024-01-31 | 869 | 880 | 854 | 875 | 48,900 | 875 |
| 2024-01-30 | 852 | 859 | 831 | 851 | 45,700 | 851 |
| 2024-01-29 | 844 | 871 | 820 | 837 | 95,400 | 837 |
| 2024-01-26 | 796 | 806 | 795 | 799 | 11,800 | 799 |
| 2024-01-25 | 800 | 804 | 795 | 795 | 11,600 | 795 |
| 2024-01-24 | 799 | 799 | 788 | 795 | 5,800 | 795 |
| 2024-01-23 | 790 | 796 | 790 | 795 | 10,400 | 795 |
| 2024-01-22 | 778 | 791 | 776 | 791 | 20,700 | 791 |
| 2024-01-19 | 772 | 774 | 768 | 773 | 6,300 | 773 |
| 2024-01-18 | 778 | 780 | 771 | 771 | 13,100 | 771 |
| 2024-01-17 | 775 | 779 | 769 | 778 | 19,500 | 778 |
| 2024-01-16 | 764 | 774 | 760 | 770 | 17,300 | 770 |
| 2024-01-15 | 755 | 773 | 755 | 768 | 27,300 | 768 |
| 2024-01-12 | 748 | 753 | 744 | 753 | 10,100 | 753 |
| 2024-01-11 | 749 | 761 | 744 | 748 | 18,900 | 748 |
| 2024-01-10 | 747 | 751 | 740 | 748 | 14,800 | 748 |
| 2024-01-09 | 750 | 757 | 745 | 750 | 17,800 | 750 |
| 2024-01-05 | 760 | 768 | 740 | 740 | 22,400 | 740 |
| 2024-01-04 | 749 | 769 | 742 | 765 | 24,900 | 765 |
分割・併合履歴 ： [2023-03-30]1株→2株
