9221 フルハシEPO(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	730	743	727	736	13,200	736
2023-12-28	709	731	709	730	18,100	730
2023-12-27	692	710	690	708	54,500	708
2023-12-26	697	699	689	699	39,900	699
2023-12-25	709	709	687	690	67,700	690
2023-12-22	706	710	700	702	42,900	702
2023-12-21	702	710	702	708	27,500	708
2023-12-20	705	717	703	708	49,000	708
2023-12-19	711	718	710	714	15,800	714
2023-12-18	709	717	708	717	14,400	717
2023-12-15	710	713	707	709	15,700	709
2023-12-14	710	716	707	714	16,000	714
2023-12-13	710	717	703	709	35,200	709
2023-12-12	750	750	707	717	38,300	717
2023-12-11	760	775	750	754	19,100	754
2023-12-08	789	789	749	750	37,600	750
2023-12-07	750	751	742	751	19,600	751
2023-12-06	749	753	746	750	8,800	750
2023-12-05	741	750	740	745	20,500	745
2023-12-04	743	750	741	745	8,300	745
2023-12-01	760	760	739	745	22,400	745
2023-11-30	752	759	747	755	9,000	755
2023-11-29	742	756	739	752	12,000	752
2023-11-28	763	763	732	745	17,200	745
2023-11-27	774	774	762	765	9,900	765
2023-11-24	771	771	759	761	13,200	761
2023-11-22	772	772	758	762	26,000	762
2023-11-21	764	772	761	768	7,000	768
2023-11-20	748	779	748	764	35,500	764
2023-11-17	760	760	740	746	7,400	746
2023-11-16	749	763	743	760	16,700	760
2023-11-15	750	770	730	750	53,800	750
2023-11-14	735	737	703	727	31,100	727
2023-11-13	723	729	718	727	11,600	727
2023-11-10	709	719	709	715	9,200	715
2023-11-09	706	714	706	711	3,300	711
2023-11-08	713	713	707	708	17,700	708
2023-11-07	712	716	706	708	4,700	708
2023-11-06	703	714	703	709	12,800	709
2023-11-02	708	716	708	715	9,100	715
2023-11-01	709	709	698	706	8,300	706
2023-10-31	697	714	697	699	12,100	699
2023-10-30	697	714	697	708	9,000	708
2023-10-27	703	718	692	707	15,400	707
2023-10-26	704	714	704	707	3,400	707
2023-10-25	719	719	705	706	7,700	706
2023-10-24	696	700	677	700	22,200	700
2023-10-23	707	716	702	704	7,000	704
2023-10-20	706	717	702	712	14,100	712
2023-10-19	709	728	706	716	19,700	716
2023-10-18	720	723	711	712	6,400	712
2023-10-17	725	725	709	713	7,800	713
2023-10-16	708	715	705	710	10,300	710
2023-10-13	733	733	707	721	20,800	721
2023-10-12	752	752	738	738	7,200	738
2023-10-11	742	748	733	745	8,300	745
2023-10-10	735	748	734	742	6,800	742
2023-10-06	729	734	729	734	4,300	734
2023-10-05	716	732	716	729	6,300	729
2023-10-04	702	723	702	715	26,000	715
2023-10-03	742	745	725	725	20,500	725
2023-10-02	777	779	748	753	15,600	753
2023-09-29	772	780	757	768	12,900	768
2023-09-28	780	780	772	772	5,100	772
2023-09-27	787	787	776	780	13,000	780
2023-09-26	794	794	783	790	8,000	790
2023-09-25	797	797	783	784	20,000	784
2023-09-22	787	789	780	783	13,800	783
2023-09-21	799	799	788	790	9,600	790
2023-09-20	804	804	786	794	9,500	794
2023-09-19	800	805	795	798	7,900	798
2023-09-15	809	818	795	800	11,200	800
2023-09-14	812	814	805	809	7,200	809
2023-09-13	796	820	791	815	20,600	815
2023-09-12	793	802	784	790	22,000	790
2023-09-11	824	825	785	791	31,700	791
2023-09-08	840	844	825	825	13,600	825
2023-09-07	848	851	841	847	11,200	847
2023-09-06	852	853	836	843	13,500	843
2023-09-05	861	861	848	851	7,000	851
2023-09-04	859	862	852	861	13,800	861
2023-09-01	850	858	848	852	13,700	852
2023-08-31	852	864	841	851	6,200	851
2023-08-30	848	865	848	856	15,800	856
2023-08-29	840	845	834	844	5,500	844
2023-08-28	826	850	826	840	15,200	840
2023-08-25	851	851	826	826	12,100	826
2023-08-24	830	845	830	836	3,400	836
2023-08-23	835	845	830	845	6,500	845
2023-08-22	831	831	815	830	4,300	830
2023-08-21	809	832	809	832	7,100	832
2023-08-18	835	835	804	809	26,600	809
2023-08-17	840	840	817	836	10,200	836
2023-08-16	844	845	833	837	13,900	837
2023-08-15	854	854	836	845	36,900	845
2023-08-14	855	873	849	854	18,300	854
2023-08-10	825	840	820	840	15,500	840
2023-08-09	832	838	821	832	7,400	832
2023-08-08	830	836	818	832	9,500	832
2023-08-07	821	836	810	833	18,300	833
2023-08-04	830	841	830	833	8,900	833
2023-08-03	877	877	833	833	17,000	833
2023-08-02	846	875	846	867	20,700	867
2023-08-01	859	859	846	846	6,900	846
2023-07-31	862	862	836	856	17,200	856
2023-07-28	871	880	852	866	22,600	866
2023-07-27	880	890	872	880	13,200	880
2023-07-26	899	911	877	889	27,700	889
2023-07-25	898	913	885	899	37,300	899
2023-07-24	873	898	873	885	29,800	885
2023-07-21	860	873	850	867	28,700	867
2023-07-20	844	862	840	861	18,500	861
2023-07-19	841	859	835	859	8,500	859
2023-07-18	838	859	827	832	11,300	832
2023-07-14	859	860	827	829	19,100	829
2023-07-13	860	869	840	859	33,500	859
2023-07-12	822	860	822	860	35,100	860
2023-07-11	811	828	807	825	18,600	825
2023-07-10	841	845	804	811	23,300	811
2023-07-07	857	879	837	848	87,100	848
2023-07-06	828	856	828	855	73,400	855
2023-07-05	809	834	805	824	32,500	824
2023-07-04	794	815	788	809	32,800	809
2023-07-03	789	797	784	794	17,300	794
2023-06-30	782	785	776	782	14,100	782
2023-06-29	783	789	780	789	17,300	789
2023-06-28	793	811	781	783	28,000	783
2023-06-27	792	799	782	799	24,200	799
2023-06-26	833	840	782	792	60,700	792
2023-06-23	805	857	792	833	89,100	833
2023-06-22	779	785	772	774	20,100	774
2023-06-21	770	778	770	777	10,100	777
2023-06-20	777	777	765	774	15,100	774
2023-06-19	774	781	765	775	22,400	775
2023-06-16	776	779	761	769	21,300	769
2023-06-15	762	797	755	768	29,400	768
2023-06-14	773	779	755	768	22,200	768
2023-06-13	770	782	769	775	20,100	775
2023-06-12	768	768	759	765	16,800	765
2023-06-09	741	765	741	765	17,900	765
2023-06-08	754	755	739	741	17,600	741
2023-06-07	755	764	745	750	28,800	750
2023-06-06	750	757	745	757	23,500	757
2023-06-05	745	754	736	751	22,200	751
2023-06-02	735	748	730	740	23,200	740
2023-06-01	730	736	726	735	16,700	735
2023-05-31	742	743	723	730	18,100	730
2023-05-30	737	752	723	742	29,700	742
2023-05-29	732	747	721	737	35,600	737
2023-05-26	732	750	731	736	18,800	736
2023-05-25	746	746	730	731	22,100	731
2023-05-24	747	753	739	746	16,100	746
2023-05-23	763	776	747	750	20,200	750
2023-05-22	750	765	744	751	30,000	751
2023-05-19	736	755	726	750	49,500	750
2023-05-18	783	783	747	747	63,600	747
2023-05-17	793	798	786	789	17,100	789
2023-05-16	826	835	788	792	53,600	792
2023-05-15	811	828	811	824	29,400	824
2023-05-12	824	825	806	809	28,400	809
2023-05-11	814	818	807	813	12,500	813
2023-05-10	818	829	810	814	18,100	814
2023-05-09	817	824	793	814	41,800	814
2023-05-08	819	826	811	821	13,500	821
2023-05-02	800	819	799	819	19,300	819
2023-05-01	790	815	787	805	32,600	805
2023-04-28	790	790	779	788	12,300	788
2023-04-27	781	789	773	782	17,600	782
2023-04-26	806	806	783	791	36,400	791
2023-04-25	820	829	808	810	30,100	810
2023-04-24	808	833	808	819	17,700	819
2023-04-21	823	827	806	818	39,700	818
2023-04-20	835	849	824	824	38,600	824
2023-04-19	851	855	833	835	39,400	835
2023-04-18	856	872	852	857	29,300	857
2023-04-17	859	869	854	861	16,700	861
2023-04-14	884	884	866	866	17,100	866
2023-04-13	893	893	868	884	5,700	884
2023-04-12	880	900	862	883	32,600	883
2023-04-11	854	905	854	871	25,100	871
2023-04-10	871	885	850	855	20,500	855
2023-04-07	872	887	862	868	9,300	868
2023-04-06	881	900	853	880	14,300	880
2023-04-05	895	895	872	887	24,800	887
2023-04-04	902	930	890	895	29,400	895
2023-04-03	889	920	889	912	20,400	912
2023-03-31	909	911	861	882	43,400	882
2023-03-30	914	934	901	910	22,400	910
2023-03-29	1,802	1,944	1,802	1,859	18,200	929.50
2023-03-28	1,852	1,863	1,803	1,811	21,700	905.50
2023-03-27	1,913	1,913	1,867	1,874	21,200	937
2023-03-24	1,923	1,939	1,895	1,913	19,400	956.50
2023-03-23	1,922	1,950	1,910	1,950	3,700	975
2023-03-22	1,933	1,980	1,918	1,922	8,800	961
2023-03-20	1,994	1,994	1,922	1,928	19,400	964
2023-03-17	1,911	2,001	1,862	1,994	18,400	997
2023-03-16	1,890	1,950	1,876	1,895	19,900	947.50
2023-03-15	1,892	1,988	1,868	1,943	70,900	971.50
2023-03-14	2,040	2,053	2,001	2,013	24,600	1,006.50
2023-03-13	2,105	2,113	2,056	2,077	14,800	1,038.50
2023-03-10	2,200	2,200	2,164	2,166	17,500	1,083
2023-03-09	2,255	2,255	2,178	2,199	29,900	1,099.50
2023-03-08	2,220	2,257	2,186	2,255	18,500	1,127.50
2023-03-07	2,169	2,257	2,091	2,242	18,600	1,121
2023-03-06	2,290	2,290	2,185	2,219	13,200	1,109.50
2023-03-03	2,160	2,250	2,160	2,222	26,900	1,111
2023-03-02	2,080	2,157	2,067	2,145	12,700	1,072.50
2023-03-01	2,002	2,087	2,002	2,080	14,000	1,040
2023-02-28	1,993	2,048	1,952	2,028	21,400	1,014
2023-02-27	2,119	2,126	2,001	2,017	42,300	1,008.50
2023-02-24	2,450	2,466	2,180	2,195	175,500	1,097.50
2023-02-22	2,211	2,211	2,211	2,211	34,600	1,105.50
2023-02-21	1,823	1,823	1,780	1,811	6,000	905.50
2023-02-20	1,810	1,862	1,809	1,830	4,600	915
2023-02-17	1,801	1,842	1,782	1,820	11,400	910
2023-02-16	1,820	1,849	1,772	1,810	14,000	905
2023-02-15	1,955	1,975	1,805	1,820	36,700	910
2023-02-14	1,960	2,018	1,921	1,995	14,100	997.50
2023-02-13	1,920	1,923	1,900	1,920	5,700	960
2023-02-10	1,999	1,999	1,920	1,930	8,500	965
2023-02-09	1,967	2,015	1,948	1,990	11,700	995
2023-02-08	2,005	2,014	1,904	1,967	14,900	983.50
2023-02-07	2,114	2,120	2,020	2,022	15,000	1,011
2023-02-06	2,055	2,113	2,055	2,085	4,700	1,042.50
2023-02-03	2,050	2,127	2,050	2,090	15,000	1,045
2023-02-02	2,048	2,110	1,998	2,050	11,500	1,025
2023-02-01	2,065	2,091	1,998	2,007	12,100	1,003.50
2023-01-31	1,995	2,075	1,995	2,041	14,300	1,020.50
2023-01-30	1,999	2,140	1,979	1,989	45,700	994.50
2023-01-27	2,029	2,088	1,962	1,970	17,900	985
2023-01-26	2,084	2,180	2,040	2,047	29,600	1,023.50
2023-01-25	2,141	2,163	2,010	2,084	41,600	1,042
2023-01-24	2,187	2,200	2,077	2,170	50,200	1,085
2023-01-23	1,959	2,123	1,920	2,088	47,600	1,044
2023-01-20	1,900	1,968	1,900	1,953	15,200	976.50
2023-01-19	1,874	1,917	1,874	1,900	5,300	950
2023-01-18	1,911	1,995	1,873	1,891	27,600	945.50
2023-01-17	1,873	1,909	1,854	1,909	16,300	954.50
2023-01-16	1,809	1,956	1,809	1,889	39,100	944.50
2023-01-13	1,817	1,863	1,710	1,805	30,400	902.50
2023-01-12	1,811	1,900	1,744	1,857	36,300	928.50
2023-01-11	1,850	1,868	1,801	1,801	33,600	900.50
2023-01-10	2,022	2,022	1,850	1,885	60,300	942.50
2023-01-06	1,652	1,848	1,640	1,790	74,900	895
2023-01-05	1,640	1,699	1,600	1,689	61,500	844.50
2023-01-04	1,520	1,600	1,500	1,600	14,200	800

分割・併合履歴： [2023-03-30]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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