フルテック(6546)の株価時系列情報
フルテック(6546)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,066 | 1,098 | 1,062 | 1,097 | 7,200 |
| 2018/12/27 | 1,072 | 1,097 | 1,064 | 1,095 | 13,800 |
| 2018/12/26 | 1,100 | 1,129 | 1,038 | 1,061 | 40,100 |
| 2018/12/25 | 1,050 | 1,147 | 1,036 | 1,147 | 76,400 |
| 2018/12/21 | 1,092 | 1,122 | 1,071 | 1,097 | 18,900 |
| 2018/12/20 | 1,128 | 1,133 | 1,105 | 1,105 | 10,100 |
| 2018/12/19 | 1,104 | 1,150 | 1,104 | 1,129 | 5,600 |
| 2018/12/18 | 1,150 | 1,150 | 1,100 | 1,113 | 5,900 |
| 2018/12/17 | 1,168 | 1,168 | 1,151 | 1,151 | 2,700 |
| 2018/12/14 | 1,162 | 1,162 | 1,151 | 1,157 | 3,800 |
| 2018/12/13 | 1,161 | 1,183 | 1,161 | 1,162 | 4,700 |
| 2018/12/12 | 1,183 | 1,183 | 1,161 | 1,161 | 9,200 |
| 2018/12/11 | 1,139 | 1,143 | 1,135 | 1,143 | 2,500 |
| 2018/12/10 | 1,138 | 1,149 | 1,135 | 1,135 | 2,200 |
| 2018/12/07 | 1,157 | 1,157 | 1,136 | 1,138 | 2,700 |
| 2018/12/06 | 1,163 | 1,163 | 1,136 | 1,146 | 3,900 |
| 2018/12/05 | 1,170 | 1,175 | 1,156 | 1,163 | 8,300 |
| 2018/12/04 | 1,197 | 1,197 | 1,183 | 1,186 | 3,400 |
| 2018/12/03 | 1,172 | 1,193 | 1,172 | 1,193 | 3,700 |
| 2018/11/30 | 1,173 | 1,173 | 1,160 | 1,172 | 2,000 |
| 2018/11/29 | 1,181 | 1,181 | 1,167 | 1,170 | 3,200 |
| 2018/11/28 | 1,159 | 1,176 | 1,150 | 1,168 | 4,100 |
| 2018/11/27 | 1,141 | 1,156 | 1,137 | 1,156 | 10,100 |
| 2018/11/26 | 1,132 | 1,135 | 1,126 | 1,135 | 12,900 |
| 2018/11/22 | 1,132 | 1,133 | 1,109 | 1,132 | 6,800 |
| 2018/11/21 | 1,106 | 1,110 | 1,090 | 1,109 | 6,100 |
| 2018/11/20 | 1,094 | 1,136 | 1,087 | 1,103 | 6,300 |
| 2018/11/19 | 1,095 | 1,097 | 1,085 | 1,094 | 3,300 |
| 2018/11/16 | 1,098 | 1,098 | 1,081 | 1,089 | 2,800 |
| 2018/11/15 | 1,104 | 1,104 | 1,086 | 1,093 | 7,800 |
| 2018/11/14 | 1,107 | 1,130 | 1,105 | 1,111 | 5,900 |
| 2018/11/13 | 1,111 | 1,121 | 1,105 | 1,108 | 5,200 |
| 2018/11/12 | 1,114 | 1,139 | 1,112 | 1,136 | 6,500 |
| 2018/11/09 | 1,083 | 1,147 | 1,083 | 1,144 | 9,700 |
| 2018/11/08 | 1,130 | 1,150 | 1,114 | 1,128 | 12,500 |
| 2018/11/07 | 1,148 | 1,148 | 1,123 | 1,130 | 3,600 |
| 2018/11/06 | 1,131 | 1,146 | 1,131 | 1,138 | 4,000 |
| 2018/11/05 | 1,132 | 1,145 | 1,131 | 1,131 | 2,800 |
| 2018/11/02 | 1,135 | 1,142 | 1,132 | 1,132 | 2,500 |
| 2018/11/01 | 1,127 | 1,142 | 1,123 | 1,135 | 4,800 |
| 2018/10/31 | 1,096 | 1,132 | 1,085 | 1,123 | 5,500 |
| 2018/10/30 | 1,062 | 1,088 | 1,062 | 1,079 | 9,700 |
| 2018/10/29 | 1,071 | 1,074 | 1,060 | 1,070 | 8,800 |
| 2018/10/26 | 1,081 | 1,098 | 1,062 | 1,068 | 9,800 |
| 2018/10/25 | 1,114 | 1,118 | 1,080 | 1,080 | 14,300 |
| 2018/10/24 | 1,111 | 1,122 | 1,101 | 1,122 | 5,200 |
| 2018/10/23 | 1,125 | 1,134 | 1,111 | 1,111 | 4,400 |
| 2018/10/22 | 1,123 | 1,126 | 1,110 | 1,126 | 3,200 |
| 2018/10/19 | 1,124 | 1,124 | 1,112 | 1,113 | 4,200 |
| 2018/10/18 | 1,121 | 1,136 | 1,119 | 1,123 | 3,400 |
| 2018/10/17 | 1,120 | 1,129 | 1,118 | 1,121 | 4,000 |
| 2018/10/16 | 1,102 | 1,118 | 1,100 | 1,115 | 6,900 |
| 2018/10/15 | 1,147 | 1,147 | 1,102 | 1,102 | 5,800 |
| 2018/10/12 | 1,110 | 1,134 | 1,108 | 1,125 | 5,000 |
| 2018/10/11 | 1,107 | 1,118 | 1,101 | 1,105 | 9,600 |
| 2018/10/10 | 1,161 | 1,161 | 1,150 | 1,150 | 2,000 |
| 2018/10/09 | 1,170 | 1,170 | 1,151 | 1,151 | 2,400 |
| 2018/10/05 | 1,161 | 1,180 | 1,161 | 1,173 | 4,800 |
| 2018/10/04 | 1,181 | 1,183 | 1,174 | 1,183 | 4,800 |
| 2018/10/03 | 1,196 | 1,196 | 1,181 | 1,181 | 4,100 |
| 2018/10/02 | 1,207 | 1,207 | 1,198 | 1,200 | 4,000 |
| 2018/10/01 | 1,209 | 1,219 | 1,196 | 1,197 | 5,100 |
| 2018/09/28 | 1,209 | 1,209 | 1,196 | 1,201 | 4,800 |
| 2018/09/27 | 1,230 | 1,230 | 1,201 | 1,201 | 6,600 |
| 2018/09/26 | 1,241 | 1,248 | 1,213 | 1,230 | 22,300 |
| 2018/09/25 | 1,248 | 1,266 | 1,240 | 1,266 | 82,300 |
| 2018/09/21 | 1,230 | 1,238 | 1,230 | 1,235 | 11,500 |
| 2018/09/20 | 1,225 | 1,231 | 1,215 | 1,225 | 11,900 |
| 2018/09/19 | 1,219 | 1,222 | 1,211 | 1,219 | 7,200 |
| 2018/09/18 | 1,205 | 1,211 | 1,199 | 1,204 | 8,600 |
| 2018/09/14 | 1,189 | 1,209 | 1,189 | 1,198 | 7,200 |
| 2018/09/13 | 1,194 | 1,217 | 1,174 | 1,188 | 12,700 |
| 2018/09/12 | 1,232 | 1,232 | 1,185 | 1,197 | 10,300 |
| 2018/09/11 | 1,232 | 1,237 | 1,221 | 1,230 | 5,500 |
| 2018/09/10 | 1,227 | 1,244 | 1,226 | 1,229 | 6,700 |
| 2018/09/07 | 1,228 | 1,235 | 1,225 | 1,226 | 5,800 |
| 2018/09/06 | 1,240 | 1,241 | 1,227 | 1,241 | 11,000 |
| 2018/09/05 | 1,221 | 1,231 | 1,221 | 1,231 | 5,300 |
| 2018/09/04 | 1,235 | 1,235 | 1,220 | 1,223 | 9,300 |
| 2018/09/03 | 1,230 | 1,230 | 1,210 | 1,229 | 8,300 |
| 2018/08/31 | 1,181 | 1,200 | 1,181 | 1,199 | 7,000 |
| 2018/08/30 | 1,195 | 1,195 | 1,185 | 1,195 | 7,100 |
| 2018/08/29 | 1,161 | 1,188 | 1,161 | 1,172 | 6,700 |
| 2018/08/28 | 1,180 | 1,186 | 1,153 | 1,153 | 12,900 |
| 2018/08/27 | 1,181 | 1,200 | 1,180 | 1,197 | 5,700 |
| 2018/08/24 | 1,172 | 1,178 | 1,172 | 1,178 | 5,200 |
| 2018/08/23 | 1,150 | 1,170 | 1,150 | 1,169 | 4,500 |
| 2018/08/22 | 1,131 | 1,150 | 1,130 | 1,149 | 4,800 |
| 2018/08/21 | 1,132 | 1,136 | 1,126 | 1,132 | 6,400 |
| 2018/08/20 | 1,138 | 1,138 | 1,126 | 1,133 | 3,100 |
| 2018/08/17 | 1,130 | 1,134 | 1,129 | 1,130 | 2,300 |
| 2018/08/16 | 1,138 | 1,139 | 1,125 | 1,128 | 6,400 |
| 2018/08/15 | 1,150 | 1,159 | 1,132 | 1,148 | 8,200 |
| 2018/08/14 | 1,122 | 1,138 | 1,122 | 1,138 | 4,800 |
| 2018/08/13 | 1,131 | 1,134 | 1,096 | 1,122 | 22,800 |
| 2018/08/10 | 1,176 | 1,186 | 1,150 | 1,153 | 15,300 |
| 2018/08/09 | 1,239 | 1,297 | 1,160 | 1,176 | 64,900 |
| 2018/08/08 | 1,225 | 1,246 | 1,213 | 1,231 | 13,600 |
| 2018/08/07 | 1,226 | 1,227 | 1,200 | 1,227 | 9,300 |
| 2018/08/06 | 1,236 | 1,237 | 1,219 | 1,226 | 9,900 |
| 2018/08/03 | 1,230 | 1,238 | 1,221 | 1,233 | 8,200 |
| 2018/08/02 | 1,246 | 1,246 | 1,225 | 1,230 | 10,500 |
| 2018/08/01 | 1,239 | 1,239 | 1,222 | 1,224 | 7,900 |
| 2018/07/31 | 1,206 | 1,243 | 1,204 | 1,239 | 13,100 |
| 2018/07/30 | 1,185 | 1,206 | 1,183 | 1,206 | 6,200 |
| 2018/07/27 | 1,185 | 1,186 | 1,178 | 1,185 | 2,300 |
| 2018/07/26 | 1,184 | 1,186 | 1,180 | 1,181 | 3,500 |
| 2018/07/25 | 1,173 | 1,190 | 1,173 | 1,184 | 6,300 |
| 2018/07/24 | 1,152 | 1,166 | 1,152 | 1,161 | 2,200 |
| 2018/07/23 | 1,159 | 1,164 | 1,152 | 1,152 | 3,100 |
| 2018/07/20 | 1,168 | 1,170 | 1,150 | 1,155 | 3,200 |
| 2018/07/19 | 1,152 | 1,169 | 1,152 | 1,169 | 3,500 |
| 2018/07/18 | 1,134 | 1,159 | 1,129 | 1,151 | 8,100 |
| 2018/07/17 | 1,117 | 1,142 | 1,115 | 1,134 | 5,800 |
| 2018/07/13 | 1,119 | 1,129 | 1,104 | 1,117 | 10,400 |
| 2018/07/12 | 1,123 | 1,132 | 1,105 | 1,119 | 10,800 |
| 2018/07/11 | 1,130 | 1,133 | 1,120 | 1,123 | 5,400 |
| 2018/07/10 | 1,145 | 1,145 | 1,132 | 1,136 | 3,700 |
| 2018/07/09 | 1,122 | 1,143 | 1,115 | 1,134 | 4,600 |
| 2018/07/06 | 1,135 | 1,135 | 1,098 | 1,126 | 21,800 |
| 2018/07/05 | 1,127 | 1,127 | 1,080 | 1,089 | 11,100 |
| 2018/07/04 | 1,119 | 1,119 | 1,100 | 1,113 | 10,700 |
| 2018/07/03 | 1,136 | 1,142 | 1,115 | 1,122 | 11,100 |
| 2018/07/02 | 1,159 | 1,160 | 1,140 | 1,142 | 9,500 |
| 2018/06/29 | 1,147 | 1,169 | 1,137 | 1,155 | 17,300 |
| 2018/06/28 | 1,140 | 1,146 | 1,132 | 1,146 | 4,900 |
| 2018/06/27 | 1,134 | 1,148 | 1,134 | 1,140 | 4,600 |
| 2018/06/26 | 1,147 | 1,147 | 1,130 | 1,147 | 14,000 |
| 2018/06/25 | 1,194 | 1,194 | 1,150 | 1,157 | 8,200 |
| 2018/06/22 | 1,179 | 1,179 | 1,152 | 1,169 | 5,400 |
| 2018/06/21 | 1,177 | 1,184 | 1,163 | 1,173 | 4,800 |
| 2018/06/20 | 1,176 | 1,177 | 1,145 | 1,165 | 17,100 |
| 2018/06/19 | 1,204 | 1,205 | 1,171 | 1,178 | 16,800 |
| 2018/06/18 | 1,198 | 1,205 | 1,183 | 1,197 | 18,900 |
| 2018/06/15 | 1,180 | 1,185 | 1,171 | 1,185 | 12,800 |
| 2018/06/14 | 1,176 | 1,177 | 1,161 | 1,175 | 7,900 |
| 2018/06/13 | 1,142 | 1,175 | 1,140 | 1,172 | 9,800 |
| 2018/06/12 | 1,140 | 1,150 | 1,132 | 1,136 | 8,200 |
| 2018/06/11 | 1,131 | 1,141 | 1,117 | 1,132 | 9,600 |
| 2018/06/08 | 1,132 | 1,139 | 1,124 | 1,130 | 8,400 |
| 2018/06/07 | 1,112 | 1,140 | 1,111 | 1,138 | 8,900 |
| 2018/06/06 | 1,118 | 1,127 | 1,108 | 1,111 | 11,400 |
| 2018/06/05 | 1,140 | 1,149 | 1,117 | 1,126 | 10,500 |
| 2018/06/04 | 1,113 | 1,140 | 1,113 | 1,140 | 10,300 |
| 2018/06/01 | 1,113 | 1,126 | 1,111 | 1,113 | 17,200 |
| 2018/05/31 | 1,156 | 1,156 | 1,118 | 1,134 | 14,100 |
| 2018/05/30 | 1,130 | 1,145 | 1,101 | 1,145 | 23,900 |
| 2018/05/29 | 1,201 | 1,201 | 1,120 | 1,150 | 33,400 |
| 2018/05/28 | 1,210 | 1,211 | 1,200 | 1,201 | 8,800 |
| 2018/05/25 | 1,222 | 1,227 | 1,211 | 1,212 | 8,900 |
| 2018/05/24 | 1,249 | 1,249 | 1,219 | 1,222 | 10,900 |
| 2018/05/23 | 1,250 | 1,250 | 1,237 | 1,243 | 8,200 |
| 2018/05/22 | 1,264 | 1,270 | 1,235 | 1,248 | 11,000 |
| 2018/05/21 | 1,233 | 1,260 | 1,231 | 1,256 | 16,600 |
| 2018/05/18 | 1,216 | 1,229 | 1,212 | 1,228 | 11,400 |
| 2018/05/17 | 1,234 | 1,235 | 1,211 | 1,215 | 23,500 |
| 2018/05/16 | 1,231 | 1,241 | 1,222 | 1,235 | 22,400 |
| 2018/05/15 | 1,236 | 1,244 | 1,225 | 1,229 | 17,000 |
| 2018/05/14 | 1,256 | 1,258 | 1,223 | 1,228 | 40,800 |
| 2018/05/11 | 1,252 | 1,275 | 1,220 | 1,226 | 39,200 |
| 2018/05/10 | 1,268 | 1,277 | 1,247 | 1,249 | 15,900 |
| 2018/05/09 | 1,278 | 1,278 | 1,247 | 1,253 | 24,200 |
| 2018/05/08 | 1,280 | 1,296 | 1,271 | 1,277 | 12,500 |
| 2018/05/07 | 1,265 | 1,286 | 1,259 | 1,280 | 15,800 |
| 2018/05/02 | 1,268 | 1,286 | 1,257 | 1,267 | 22,600 |
| 2018/05/01 | 1,282 | 1,298 | 1,270 | 1,270 | 29,600 |
| 2018/04/27 | 1,324 | 1,327 | 1,290 | 1,292 | 54,700 |
| 2018/04/26 | 1,333 | 1,358 | 1,306 | 1,326 | 189,700 |
| 2018/04/25 | 1,328 | 1,338 | 1,312 | 1,328 | 31,800 |
| 2018/04/24 | 1,369 | 1,373 | 1,326 | 1,337 | 45,500 |
| 2018/04/23 | 1,358 | 1,388 | 1,337 | 1,362 | 37,800 |
| 2018/04/20 | 1,361 | 1,379 | 1,350 | 1,356 | 28,100 |
| 2018/04/19 | 1,340 | 1,374 | 1,328 | 1,361 | 25,900 |
| 2018/04/18 | 1,301 | 1,343 | 1,301 | 1,335 | 27,300 |
| 2018/04/17 | 1,306 | 1,318 | 1,267 | 1,300 | 33,800 |
| 2018/04/16 | 1,309 | 1,310 | 1,280 | 1,306 | 25,500 |
| 2018/04/13 | 1,290 | 1,315 | 1,280 | 1,293 | 24,700 |
| 2018/04/12 | 1,273 | 1,297 | 1,266 | 1,279 | 20,200 |
| 2018/04/11 | 1,297 | 1,305 | 1,281 | 1,287 | 24,300 |
| 2018/04/10 | 1,309 | 1,319 | 1,292 | 1,303 | 16,600 |
| 2018/04/09 | 1,300 | 1,320 | 1,287 | 1,319 | 50,100 |
| 2018/04/06 | 1,357 | 1,357 | 1,318 | 1,320 | 23,700 |
| 2018/04/05 | 1,365 | 1,373 | 1,342 | 1,353 | 30,400 |
| 2018/04/04 | 1,414 | 1,415 | 1,350 | 1,365 | 26,800 |
| 2018/04/03 | 1,412 | 1,422 | 1,395 | 1,411 | 24,300 |
| 2018/04/02 | 1,455 | 1,465 | 1,438 | 1,439 | 18,500 |
| 2018/03/30 | 1,390 | 1,452 | 1,389 | 1,452 | 25,900 |
| 2018/03/29 | 1,400 | 1,405 | 1,380 | 1,389 | 17,100 |
| 2018/03/28 | 1,404 | 1,418 | 1,383 | 1,384 | 19,300 |
| 2018/03/27 | 1,421 | 1,455 | 1,413 | 1,440 | 48,600 |
| 2018/03/26 | 1,393 | 1,407 | 1,326 | 1,401 | 45,000 |
| 2018/03/23 | 1,401 | 1,437 | 1,400 | 1,421 | 33,400 |
| 2018/03/22 | 1,445 | 1,480 | 1,445 | 1,468 | 21,200 |
| 2018/03/20 | 1,409 | 1,465 | 1,382 | 1,455 | 39,200 |
| 2018/03/19 | 1,492 | 1,495 | 1,401 | 1,435 | 55,100 |
| 2018/03/16 | 1,540 | 1,562 | 1,525 | 1,525 | 161,200 |
| 2018/03/15 | 1,562 | 1,613 | 1,544 | 1,607 | 44,500 |
| 2018/03/14 | 1,503 | 1,579 | 1,502 | 1,565 | 48,400 |
| 2018/03/13 | 1,450 | 1,503 | 1,450 | 1,503 | 22,100 |
| 2018/03/12 | 1,512 | 1,520 | 1,450 | 1,457 | 42,600 |
| 2018/03/09 | 1,448 | 1,528 | 1,448 | 1,504 | 89,500 |
| 2018/03/08 | 1,420 | 1,442 | 1,420 | 1,442 | 10,400 |
| 2018/03/07 | 1,431 | 1,442 | 1,400 | 1,415 | 28,400 |
| 2018/03/06 | 1,452 | 1,469 | 1,442 | 1,446 | 29,000 |
| 2018/03/05 | 1,472 | 1,485 | 1,422 | 1,434 | 223,100 |
| 2018/03/02 | 1,506 | 1,519 | 1,437 | 1,470 | 67,800 |
| 2018/03/01 | 1,555 | 1,559 | 1,541 | 1,546 | 13,400 |
| 2018/02/28 | 1,550 | 1,582 | 1,538 | 1,581 | 25,700 |
| 2018/02/27 | 1,596 | 1,598 | 1,552 | 1,559 | 17,600 |
| 2018/02/26 | 1,569 | 1,595 | 1,555 | 1,595 | 28,800 |
| 2018/02/23 | 1,550 | 1,565 | 1,535 | 1,558 | 28,300 |
| 2018/02/22 | 1,558 | 1,564 | 1,532 | 1,547 | 15,700 |
| 2018/02/21 | 1,541 | 1,571 | 1,536 | 1,558 | 14,600 |
| 2018/02/20 | 1,577 | 1,577 | 1,523 | 1,546 | 21,500 |
| 2018/02/19 | 1,617 | 1,630 | 1,528 | 1,578 | 83,000 |
| 2018/02/16 | 1,467 | 1,589 | 1,420 | 1,589 | 27,900 |
| 2018/02/15 | 1,427 | 1,467 | 1,369 | 1,467 | 21,700 |
| 2018/02/14 | 1,438 | 1,449 | 1,331 | 1,407 | 18,600 |
| 2018/02/13 | 1,461 | 1,487 | 1,351 | 1,394 | 25,000 |
| 2018/02/09 | 1,338 | 1,446 | 1,300 | 1,411 | 31,700 |
| 2018/02/08 | 1,404 | 1,504 | 1,404 | 1,488 | 39,700 |
| 2018/02/07 | 1,469 | 1,497 | 1,389 | 1,393 | 25,600 |
| 2018/02/06 | 1,343 | 1,430 | 1,251 | 1,379 | 95,900 |
| 2018/02/05 | 1,541 | 1,559 | 1,517 | 1,543 | 30,000 |
| 2018/02/02 | 1,610 | 1,617 | 1,565 | 1,587 | 30,400 |
| 2018/02/01 | 1,595 | 1,625 | 1,580 | 1,610 | 48,700 |
| 2018/01/31 | 1,511 | 1,590 | 1,511 | 1,574 | 19,900 |
| 2018/01/30 | 1,505 | 1,538 | 1,503 | 1,524 | 20,700 |
| 2018/01/29 | 1,550 | 1,550 | 1,520 | 1,523 | 25,700 |
| 2018/01/26 | 1,625 | 1,628 | 1,567 | 1,572 | 23,000 |
| 2018/01/25 | 1,623 | 1,656 | 1,623 | 1,627 | 20,100 |
| 2018/01/24 | 1,645 | 1,660 | 1,625 | 1,635 | 22,700 |
| 2018/01/23 | 1,649 | 1,649 | 1,612 | 1,630 | 15,900 |
| 2018/01/22 | 1,567 | 1,624 | 1,567 | 1,600 | 37,100 |
| 2018/01/19 | 1,524 | 1,572 | 1,515 | 1,544 | 21,000 |
| 2018/01/18 | 1,509 | 1,570 | 1,509 | 1,535 | 34,900 |
| 2018/01/17 | 1,565 | 1,568 | 1,495 | 1,520 | 30,600 |
| 2018/01/16 | 1,615 | 1,675 | 1,512 | 1,565 | 63,600 |
| 2018/01/15 | 1,501 | 1,615 | 1,500 | 1,596 | 42,600 |
| 2018/01/12 | 1,493 | 1,534 | 1,471 | 1,507 | 31,800 |
| 2018/01/11 | 1,437 | 1,500 | 1,430 | 1,465 | 51,900 |
| 2018/01/10 | 1,380 | 1,523 | 1,380 | 1,449 | 97,300 |
| 2018/01/09 | 1,278 | 1,382 | 1,270 | 1,382 | 39,100 |
| 2018/01/05 | 1,260 | 1,284 | 1,251 | 1,265 | 14,200 |
| 2018/01/04 | 1,246 | 1,262 | 1,246 | 1,257 | 11,500 |