9241 (株)フューチャーリンクネットワークの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,771	1,840	1,721	1,789	5,900	1,789
2021-12-29	1,644	1,948	1,644	1,851	12,000	1,851
2021-12-28	1,742	1,752	1,672	1,684	9,900	1,684
2021-12-27	1,787	1,787	1,742	1,742	6,600	1,742
2021-12-24	1,780	1,848	1,780	1,787	3,600	1,787
2021-12-23	1,806	1,867	1,806	1,817	1,300	1,817
2021-12-22	1,810	1,822	1,807	1,807	3,200	1,807
2021-12-21	1,866	1,866	1,802	1,821	1,400	1,821
2021-12-20	1,836	1,859	1,836	1,857	1,000	1,857
2021-12-17	1,810	1,869	1,808	1,836	4,300	1,836
2021-12-16	1,869	1,869	1,803	1,838	5,800	1,838
2021-12-15	1,800	1,863	1,800	1,833	2,600	1,833
2021-12-14	1,834	1,903	1,804	1,816	7,100	1,816
2021-12-13	1,871	1,883	1,858	1,874	2,700	1,874
2021-12-10	1,912	1,912	1,865	1,875	4,000	1,875
2021-12-09	1,891	1,940	1,891	1,926	2,900	1,926
2021-12-08	1,913	1,929	1,899	1,906	2,700	1,906
2021-12-07	1,893	1,913	1,871	1,905	1,600	1,905
2021-12-06	1,925	1,925	1,882	1,882	1,900	1,882
2021-12-03	1,900	1,930	1,894	1,925	2,600	1,925
2021-12-02	1,994	1,994	1,887	1,908	3,600	1,908
2021-12-01	2,082	2,082	1,988	1,994	4,500	1,994
2021-11-30	2,148	2,148	2,082	2,082	3,600	2,082
2021-11-29	2,150	2,184	2,100	2,100	5,700	2,100
2021-11-26	2,223	2,223	2,194	2,200	2,500	2,200
2021-11-25	2,217	2,221	2,189	2,221	2,900	2,221
2021-11-24	2,194	2,236	2,192	2,217	4,700	2,217
2021-11-22	2,150	2,181	2,150	2,179	3,100	2,179
2021-11-19	2,163	2,163	2,139	2,156	1,400	2,156
2021-11-18	2,146	2,160	2,115	2,160	4,100	2,160
2021-11-17	2,111	2,154	2,050	2,112	4,800	2,112
2021-11-16	2,100	2,131	2,100	2,111	3,800	2,111
2021-11-15	2,107	2,157	2,102	2,105	5,300	2,105
2021-11-12	2,148	2,169	2,120	2,135	1,900	2,135
2021-11-11	2,179	2,195	2,153	2,165	1,800	2,165
2021-11-10	2,131	2,161	2,131	2,147	2,100	2,147
2021-11-09	2,156	2,170	2,117	2,132	6,000	2,132
2021-11-08	2,161	2,191	2,155	2,155	3,500	2,155
2021-11-05	2,151	2,198	2,145	2,198	2,600	2,198
2021-11-04	2,178	2,182	2,136	2,151	1,600	2,151
2021-11-02	2,106	2,155	2,106	2,128	2,400	2,128
2021-11-01	2,160	2,160	2,100	2,116	3,700	2,116
2021-10-29	2,188	2,188	2,139	2,160	4,200	2,160
2021-10-28	2,209	2,209	2,150	2,171	3,300	2,171
2021-10-27	2,200	2,200	2,180	2,198	1,800	2,198
2021-10-26	2,215	2,220	2,185	2,200	2,500	2,200
2021-10-25	2,164	2,209	2,135	2,199	5,200	2,199
2021-10-22	-	-	-	2,177	-	2,177
2021-10-21	2,206	2,270	2,150	2,177	19,900	2,177
2021-10-20	2,200	2,200	2,155	2,156	14,000	2,156
2021-10-19	2,247	2,247	2,203	2,206	9,900	2,206
2021-10-18	2,320	2,320	2,211	2,247	31,300	2,247
2021-10-15	2,295	2,425	2,295	2,339	109,100	2,339
2021-10-14	2,737	2,801	2,728	2,795	16,800	2,795
2021-10-13	2,717	2,717	2,660	2,705	2,400	2,705
2021-10-12	2,675	2,747	2,636	2,705	3,800	2,705
2021-10-11	2,714	2,716	2,655	2,691	6,100	2,691
2021-10-08	2,850	2,890	2,725	2,750	14,200	2,750
2021-10-07	2,740	2,847	2,740	2,839	23,100	2,839
2021-10-06	2,744	2,765	2,718	2,729	8,300	2,729
2021-10-05	2,734	2,739	2,640	2,727	9,700	2,727
2021-10-04	2,714	2,785	2,702	2,740	15,700	2,740
2021-10-01	2,606	2,664	2,606	2,664	6,100	2,664
2021-09-30	2,613	2,675	2,604	2,639	7,400	2,639
2021-09-29	2,620	2,648	2,592	2,600	10,400	2,600
2021-09-28	2,697	2,718	2,639	2,665	12,400	2,665
2021-09-27	2,707	2,736	2,657	2,719	13,500	2,719
2021-09-24	2,636	2,725	2,636	2,695	9,800	2,695
2021-09-22	2,667	2,690	2,601	2,635	7,400	2,635
2021-09-21	2,491	2,665	2,490	2,665	14,300	2,665
2021-09-17	2,525	2,589	2,492	2,588	7,300	2,588
2021-09-16	2,620	2,620	2,476	2,525	18,100	2,525
2021-09-15	2,645	2,651	2,600	2,610	16,100	2,610
2021-09-14	2,749	2,755	2,651	2,658	17,600	2,658
2021-09-13	2,662	2,730	2,662	2,725	9,500	2,725
2021-09-10	2,620	2,710	2,600	2,652	25,100	2,652
2021-09-09	2,785	2,785	2,639	2,640	29,200	2,640
2021-09-08	2,837	2,840	2,703	2,782	37,300	2,782
2021-09-07	2,828	2,867	2,802	2,837	12,900	2,837
2021-09-06	2,911	2,944	2,811	2,820	25,900	2,820
2021-09-03	2,863	2,996	2,854	2,870	45,100	2,870
2021-09-02	3,050	3,090	2,902	2,913	91,300	2,913
2021-09-01	3,140	3,300	3,015	3,155	110,600	3,155
2021-08-31	2,960	3,185	2,960	3,155	171,700	3,155
2021-08-30	2,970	3,045	2,895	3,005	175,100	3,005
2021-08-27	2,803	2,900	2,720	2,881	160,900	2,881
2021-08-26	3,030	3,075	2,840	2,853	244,000	2,853
2021-08-25	3,300	3,325	2,999	3,095	537,400	3,095
2021-08-24	3,190	3,565	3,060	3,230	1,728,600	3,230
2021-08-23	3,195	3,340	2,930	3,050	1,249,800	3,050
2021-08-20	4,315	4,425	3,615	3,615	263,700	3,615

分割・併合履歴：なし

9241 (株)フューチャーリンクネットワーク の時系列データ [2021年度]

9241 (株)フューチャーリンクネットワークの時系列データ [2021年度]