9221 フルハシEPO(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,463 | 1,514 | 1,449 | 1,514 | 4,500 | 757 |
| 2022-12-29 | 1,434 | 1,445 | 1,416 | 1,433 | 8,100 | 716.50 |
| 2022-12-28 | 1,477 | 1,477 | 1,440 | 1,451 | 4,300 | 725.50 |
| 2022-12-27 | 1,469 | 1,521 | 1,450 | 1,477 | 7,200 | 738.50 |
| 2022-12-26 | 1,542 | 1,544 | 1,417 | 1,443 | 25,000 | 721.50 |
| 2022-12-23 | 1,609 | 1,609 | 1,535 | 1,582 | 26,500 | 791 |
| 2022-12-22 | 1,538 | 1,602 | 1,500 | 1,602 | 47,300 | 801 |
| 2022-12-21 | 1,462 | 1,550 | 1,400 | 1,468 | 86,200 | 734 |
| 2022-12-20 | 1,407 | 1,409 | 1,338 | 1,342 | 19,600 | 671 |
| 2022-12-19 | 1,428 | 1,428 | 1,402 | 1,410 | 5,700 | 705 |
| 2022-12-16 | 1,430 | 1,430 | 1,420 | 1,420 | 900 | 710 |
| 2022-12-15 | 1,421 | 1,450 | 1,421 | 1,450 | 900 | 725 |
| 2022-12-14 | 1,445 | 1,450 | 1,433 | 1,450 | 3,600 | 725 |
| 2022-12-13 | 1,446 | 1,465 | 1,445 | 1,445 | 2,800 | 722.50 |
| 2022-12-12 | 1,464 | 1,466 | 1,450 | 1,450 | 2,300 | 725 |
| 2022-12-09 | 1,496 | 1,496 | 1,440 | 1,448 | 10,300 | 724 |
| 2022-12-08 | 1,425 | 1,425 | 1,396 | 1,401 | 2,100 | 700.50 |
| 2022-12-07 | 1,396 | 1,414 | 1,396 | 1,414 | 2,400 | 707 |
| 2022-12-06 | 1,409 | 1,412 | 1,390 | 1,408 | 8,600 | 704 |
| 2022-12-05 | 1,426 | 1,426 | 1,406 | 1,409 | 3,000 | 704.50 |
| 2022-12-02 | 1,418 | 1,424 | 1,395 | 1,406 | 7,800 | 703 |
| 2022-12-01 | 1,446 | 1,446 | 1,390 | 1,410 | 9,300 | 705 |
| 2022-11-30 | 1,381 | 1,430 | 1,381 | 1,426 | 3,900 | 713 |
| 2022-11-29 | 1,378 | 1,399 | 1,378 | 1,391 | 3,200 | 695.50 |
| 2022-11-28 | 1,383 | 1,405 | 1,370 | 1,373 | 7,400 | 686.50 |
| 2022-11-25 | 1,401 | 1,404 | 1,390 | 1,399 | 9,200 | 699.50 |
| 2022-11-24 | 1,406 | 1,421 | 1,400 | 1,418 | 4,300 | 709 |
| 2022-11-22 | 1,410 | 1,420 | 1,404 | 1,407 | 2,400 | 703.50 |
| 2022-11-21 | 1,470 | 1,470 | 1,410 | 1,422 | 5,500 | 711 |
| 2022-11-18 | 1,488 | 1,488 | 1,436 | 1,447 | 4,400 | 723.50 |
| 2022-11-17 | 1,402 | 1,488 | 1,396 | 1,440 | 24,400 | 720 |
| 2022-11-16 | 1,415 | 1,417 | 1,370 | 1,371 | 6,400 | 685.50 |
| 2022-11-15 | 1,389 | 1,398 | 1,341 | 1,395 | 15,800 | 697.50 |
| 2022-11-14 | 1,314 | 1,359 | 1,314 | 1,335 | 4,700 | 667.50 |
| 2022-11-11 | 1,306 | 1,330 | 1,306 | 1,330 | 3,400 | 665 |
| 2022-11-10 | 1,310 | 1,312 | 1,302 | 1,304 | 1,900 | 652 |
| 2022-11-09 | 1,335 | 1,338 | 1,308 | 1,310 | 4,600 | 655 |
| 2022-11-08 | 1,296 | 1,335 | 1,295 | 1,333 | 6,500 | 666.50 |
| 2022-11-07 | 1,335 | 1,337 | 1,295 | 1,333 | 10,500 | 666.50 |
| 2022-11-04 | 1,344 | 1,344 | 1,326 | 1,334 | 4,600 | 667 |
| 2022-11-02 | 1,347 | 1,360 | 1,347 | 1,351 | 1,700 | 675.50 |
| 2022-11-01 | 1,367 | 1,367 | 1,347 | 1,351 | 3,800 | 675.50 |
| 2022-10-31 | 1,374 | 1,374 | 1,350 | 1,351 | 3,400 | 675.50 |
| 2022-10-28 | 1,352 | 1,362 | 1,339 | 1,344 | 4,400 | 672 |
| 2022-10-27 | 1,343 | 1,375 | 1,340 | 1,353 | 9,000 | 676.50 |
| 2022-10-26 | 1,371 | 1,402 | 1,371 | 1,373 | 8,800 | 686.50 |
| 2022-10-25 | 1,449 | 1,449 | 1,398 | 1,401 | 10,900 | 700.50 |
| 2022-10-24 | 1,500 | 1,500 | 1,402 | 1,419 | 19,900 | 709.50 |
| 2022-10-21 | 1,502 | 1,517 | 1,479 | 1,479 | 5,900 | 739.50 |
| 2022-10-20 | 1,507 | 1,515 | 1,502 | 1,502 | 1,000 | 751 |
| 2022-10-19 | 1,503 | 1,528 | 1,503 | 1,515 | 2,300 | 757.50 |
| 2022-10-18 | 1,555 | 1,555 | 1,503 | 1,503 | 5,700 | 751.50 |
| 2022-10-17 | 1,534 | 1,557 | 1,515 | 1,534 | 3,200 | 767 |
| 2022-10-14 | 1,509 | 1,534 | 1,509 | 1,530 | 1,900 | 765 |
| 2022-10-13 | 1,555 | 1,557 | 1,508 | 1,508 | 1,200 | 754 |
| 2022-10-12 | 1,540 | 1,540 | 1,506 | 1,515 | 2,100 | 757.50 |
| 2022-10-11 | 1,542 | 1,572 | 1,523 | 1,523 | 2,100 | 761.50 |
| 2022-10-07 | 1,528 | 1,583 | 1,528 | 1,542 | 2,900 | 771 |
| 2022-10-06 | 1,527 | 1,593 | 1,522 | 1,544 | 3,100 | 772 |
| 2022-10-05 | 1,559 | 1,559 | 1,538 | 1,550 | 2,000 | 775 |
| 2022-10-04 | 1,531 | 1,587 | 1,531 | 1,537 | 2,500 | 768.50 |
| 2022-10-03 | 1,531 | 1,548 | 1,496 | 1,520 | 5,100 | 760 |
| 2022-09-30 | 1,553 | 1,567 | 1,538 | 1,555 | 3,500 | 777.50 |
| 2022-09-29 | 1,566 | 1,585 | 1,549 | 1,561 | 5,600 | 780.50 |
| 2022-09-28 | 1,547 | 1,589 | 1,525 | 1,574 | 7,300 | 787 |
| 2022-09-27 | 1,592 | 1,603 | 1,547 | 1,547 | 11,500 | 773.50 |
| 2022-09-26 | 1,613 | 1,617 | 1,568 | 1,603 | 13,600 | 801.50 |
| 2022-09-22 | 1,670 | 1,670 | 1,596 | 1,613 | 3,400 | 806.50 |
| 2022-09-21 | 1,621 | 1,641 | 1,580 | 1,641 | 7,100 | 820.50 |
| 2022-09-20 | 1,686 | 1,686 | 1,624 | 1,626 | 6,000 | 813 |
| 2022-09-16 | 1,675 | 1,712 | 1,630 | 1,647 | 16,000 | 823.50 |
| 2022-09-15 | 1,684 | 1,712 | 1,675 | 1,675 | 6,900 | 837.50 |
| 2022-09-14 | 1,652 | 1,730 | 1,652 | 1,696 | 16,300 | 848 |
| 2022-09-13 | 1,700 | 1,734 | 1,653 | 1,718 | 41,900 | 859 |
| 2022-09-12 | 1,580 | 1,650 | 1,532 | 1,650 | 51,100 | 825 |
| 2022-09-09 | 1,420 | 1,494 | 1,414 | 1,482 | 22,300 | 741 |
| 2022-09-08 | 1,433 | 1,435 | 1,411 | 1,415 | 2,800 | 707.50 |
| 2022-09-07 | 1,447 | 1,455 | 1,403 | 1,414 | 8,400 | 707 |
| 2022-09-06 | 1,403 | 1,447 | 1,391 | 1,447 | 12,800 | 723.50 |
| 2022-09-05 | 1,390 | 1,420 | 1,390 | 1,420 | 5,400 | 710 |
| 2022-09-02 | 1,418 | 1,418 | 1,375 | 1,401 | 7,500 | 700.50 |
| 2022-09-01 | 1,437 | 1,437 | 1,404 | 1,404 | 6,000 | 702 |
| 2022-08-31 | 1,428 | 1,438 | 1,409 | 1,438 | 5,100 | 719 |
| 2022-08-30 | 1,418 | 1,431 | 1,407 | 1,426 | 8,200 | 713 |
| 2022-08-29 | 1,386 | 1,405 | 1,331 | 1,400 | 11,500 | 700 |
| 2022-08-26 | 1,436 | 1,444 | 1,396 | 1,396 | 13,600 | 698 |
| 2022-08-25 | 1,366 | 1,470 | 1,353 | 1,415 | 56,300 | 707.50 |
| 2022-08-24 | 1,355 | 1,363 | 1,334 | 1,359 | 5,600 | 679.50 |
| 2022-08-23 | 1,339 | 1,350 | 1,322 | 1,350 | 1,500 | 675 |
| 2022-08-22 | 1,372 | 1,372 | 1,337 | 1,342 | 15,000 | 671 |
| 2022-08-19 | 1,341 | 1,358 | 1,333 | 1,348 | 8,500 | 674 |
| 2022-08-18 | 1,335 | 1,350 | 1,321 | 1,340 | 3,800 | 670 |
| 2022-08-17 | 1,344 | 1,350 | 1,330 | 1,335 | 11,400 | 667.50 |
| 2022-08-16 | 1,326 | 1,336 | 1,320 | 1,329 | 8,100 | 664.50 |
| 2022-08-15 | 1,370 | 1,370 | 1,330 | 1,334 | 30,000 | 667 |
| 2022-08-12 | 1,402 | 1,424 | 1,357 | 1,409 | 21,800 | 704.50 |
| 2022-08-10 | 1,424 | 1,424 | 1,389 | 1,402 | 7,600 | 701 |
| 2022-08-09 | 1,423 | 1,427 | 1,408 | 1,414 | 2,700 | 707 |
| 2022-08-08 | 1,406 | 1,412 | 1,406 | 1,412 | 2,600 | 706 |
| 2022-08-05 | 1,427 | 1,427 | 1,401 | 1,411 | 6,800 | 705.50 |
| 2022-08-04 | 1,465 | 1,465 | 1,427 | 1,427 | 5,400 | 713.50 |
| 2022-08-03 | 1,478 | 1,478 | 1,433 | 1,458 | 7,900 | 729 |
| 2022-08-02 | 1,463 | 1,482 | 1,444 | 1,478 | 8,100 | 739 |
| 2022-08-01 | 1,493 | 1,496 | 1,437 | 1,454 | 8,600 | 727 |
| 2022-07-29 | 1,428 | 1,469 | 1,425 | 1,469 | 9,500 | 734.50 |
| 2022-07-28 | 1,444 | 1,460 | 1,422 | 1,422 | 6,500 | 711 |
| 2022-07-27 | 1,465 | 1,465 | 1,401 | 1,421 | 21,000 | 710.50 |
| 2022-07-26 | 1,580 | 1,610 | 1,466 | 1,467 | 58,600 | 733.50 |
| 2022-07-25 | 1,448 | 1,568 | 1,430 | 1,536 | 54,300 | 768 |
| 2022-07-22 | 1,436 | 1,436 | 1,406 | 1,411 | 6,100 | 705.50 |
| 2022-07-21 | 1,387 | 1,447 | 1,387 | 1,418 | 24,800 | 709 |
| 2022-07-20 | 1,381 | 1,390 | 1,355 | 1,360 | 9,100 | 680 |
| 2022-07-19 | 1,418 | 1,418 | 1,365 | 1,381 | 6,300 | 690.50 |
| 2022-07-15 | 1,327 | 1,424 | 1,301 | 1,397 | 21,000 | 698.50 |
| 2022-07-14 | 1,300 | 1,338 | 1,300 | 1,338 | 7,200 | 669 |
| 2022-07-13 | 1,319 | 1,345 | 1,291 | 1,300 | 8,500 | 650 |
| 2022-07-12 | 1,366 | 1,385 | 1,319 | 1,319 | 10,800 | 659.50 |
| 2022-07-11 | 1,384 | 1,416 | 1,366 | 1,372 | 16,400 | 686 |
| 2022-07-08 | 1,363 | 1,427 | 1,326 | 1,414 | 26,100 | 707 |
| 2022-07-07 | 1,339 | 1,370 | 1,290 | 1,303 | 11,700 | 651.50 |
| 2022-07-06 | 1,377 | 1,379 | 1,340 | 1,340 | 7,200 | 670 |
| 2022-07-05 | 1,432 | 1,432 | 1,377 | 1,377 | 7,400 | 688.50 |
| 2022-07-04 | 1,396 | 1,444 | 1,373 | 1,408 | 16,000 | 704 |
| 2022-07-01 | 1,411 | 1,425 | 1,362 | 1,371 | 21,200 | 685.50 |
| 2022-06-30 | 1,385 | 1,450 | 1,385 | 1,434 | 23,200 | 717 |
| 2022-06-29 | 1,374 | 1,406 | 1,321 | 1,385 | 25,300 | 692.50 |
| 2022-06-28 | 1,375 | 1,401 | 1,339 | 1,399 | 16,300 | 699.50 |
| 2022-06-27 | 1,350 | 1,380 | 1,340 | 1,375 | 10,800 | 687.50 |
| 2022-06-24 | 1,340 | 1,380 | 1,310 | 1,325 | 27,000 | 662.50 |
| 2022-06-23 | 1,224 | 1,270 | 1,222 | 1,248 | 7,200 | 624 |
| 2022-06-22 | 1,271 | 1,271 | 1,221 | 1,222 | 8,100 | 611 |
| 2022-06-21 | 1,229 | 1,268 | 1,229 | 1,252 | 9,900 | 626 |
| 2022-06-20 | 1,238 | 1,245 | 1,210 | 1,230 | 13,400 | 615 |
| 2022-06-17 | 1,217 | 1,246 | 1,205 | 1,208 | 11,700 | 604 |
| 2022-06-16 | 1,260 | 1,289 | 1,220 | 1,247 | 18,800 | 623.50 |
| 2022-06-15 | 1,293 | 1,296 | 1,230 | 1,230 | 27,500 | 615 |
| 2022-06-14 | 1,321 | 1,325 | 1,263 | 1,301 | 18,700 | 650.50 |
| 2022-06-13 | 1,373 | 1,381 | 1,323 | 1,325 | 29,400 | 662.50 |
| 2022-06-10 | 1,438 | 1,438 | 1,384 | 1,392 | 14,700 | 696 |
| 2022-06-09 | 1,407 | 1,460 | 1,385 | 1,439 | 37,200 | 719.50 |
| 2022-06-08 | 1,397 | 1,412 | 1,382 | 1,409 | 17,300 | 704.50 |
| 2022-06-07 | 1,428 | 1,429 | 1,375 | 1,376 | 32,700 | 688 |
| 2022-06-06 | 1,402 | 1,430 | 1,378 | 1,429 | 23,900 | 714.50 |
| 2022-06-03 | 1,438 | 1,462 | 1,374 | 1,410 | 67,300 | 705 |
| 2022-06-02 | 1,387 | 1,465 | 1,371 | 1,438 | 133,800 | 719 |
| 2022-06-01 | 1,404 | 1,410 | 1,372 | 1,382 | 21,100 | 691 |
| 2022-05-31 | 1,364 | 1,400 | 1,350 | 1,395 | 18,100 | 697.50 |
| 2022-05-30 | 1,358 | 1,397 | 1,341 | 1,377 | 14,500 | 688.50 |
| 2022-05-27 | 1,339 | 1,353 | 1,310 | 1,333 | 16,000 | 666.50 |
| 2022-05-26 | 1,326 | 1,359 | 1,310 | 1,310 | 17,900 | 655 |
| 2022-05-25 | 1,387 | 1,387 | 1,323 | 1,327 | 21,400 | 663.50 |
| 2022-05-24 | 1,407 | 1,416 | 1,353 | 1,357 | 26,000 | 678.50 |
| 2022-05-23 | 1,429 | 1,434 | 1,387 | 1,405 | 31,500 | 702.50 |
| 2022-05-20 | 1,355 | 1,417 | 1,343 | 1,399 | 27,800 | 699.50 |
| 2022-05-19 | 1,300 | 1,355 | 1,290 | 1,355 | 35,500 | 677.50 |
| 2022-05-18 | 1,354 | 1,387 | 1,333 | 1,341 | 49,700 | 670.50 |
| 2022-05-17 | 1,420 | 1,430 | 1,344 | 1,372 | 89,700 | 686 |
| 2022-05-16 | 1,458 | 1,500 | 1,410 | 1,438 | 83,200 | 719 |
| 2022-05-13 | 1,522 | 1,552 | 1,455 | 1,464 | 196,800 | 732 |
| 2022-05-12 | 1,428 | 1,645 | 1,406 | 1,562 | 623,400 | 781 |
| 2022-05-11 | 1,464 | 1,543 | 1,431 | 1,445 | 105,000 | 722.50 |
| 2022-05-10 | 1,529 | 1,544 | 1,444 | 1,544 | 301,300 | 772 |
| 2022-05-09 | 1,650 | 1,694 | 1,563 | 1,609 | 338,100 | 804.50 |
| 2022-05-06 | 1,620 | 1,884 | 1,584 | 1,700 | 2,119,200 | 850 |
| 2022-05-02 | 1,608 | 1,669 | 1,552 | 1,580 | 311,200 | 790 |
| 2022-04-28 | 1,764 | 1,809 | 1,621 | 1,648 | 835,300 | 824 |
| 2022-04-27 | 2,200 | 2,245 | 1,844 | 1,844 | 1,936,500 | 922 |
| 2022-04-26 | 2,798 | 2,798 | 2,175 | 2,190 | 4,343,400 | 1,095 |
| 2022-04-25 | 1,888 | 2,298 | 1,834 | 2,298 | 4,768,300 | 1,149 |
| 2022-04-22 | 1,711 | 2,006 | 1,700 | 1,898 | 6,552,700 | 949 |
| 2022-04-21 | 1,733 | 1,967 | 1,580 | 1,606 | 4,315,700 | 803 |
| 2022-04-20 | - | - | - | - | - | - |
| 2022-04-19 | - | - | - | - | - | - |
| 2022-04-18 | - | - | - | - | - | - |
| 2022-04-15 | - | - | - | - | - | - |
| 2022-04-14 | - | - | - | - | - | - |
| 2022-04-13 | - | - | - | - | - | - |
| 2022-04-12 | - | - | - | - | - | - |
| 2022-04-11 | - | - | - | - | - | - |
| 2022-04-08 | - | - | - | - | - | - |
| 2022-04-07 | - | - | - | - | - | - |
| 2022-04-06 | - | - | - | - | - | - |
| 2022-04-05 | - | - | - | - | - | - |
| 2022-04-04 | - | - | - | - | - | - |
| 2022-04-01 | - | - | - | - | - | - |
分割・併合履歴 ： [2023-03-30]1株→2株
