フュートレック(2468)の株価時系列情報
フュートレック(2468)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 |
---|---|---|---|---|---|
2012/12/28 | 933 | 938 | 925 | 932 | 58,600 |
2012/12/27 | 937 | 943 | 927 | 936 | 46,000 |
2012/12/26 | 903 | 940 | 896 | 926 | 121,300 |
2012/12/25 | 946 | 946 | 911 | 913 | 95,400 |
2012/12/21 | 990 | 990 | 940 | 952 | 63,800 |
2012/12/20 | 940 | 996 | 936 | 982 | 96,800 |
2012/12/19 | 970 | 975 | 954 | 955 | 84,800 |
2012/12/18 | 995 | 999 | 971 | 973 | 82,800 |
2012/12/17 | 1,006 | 1,014 | 991 | 993 | 85,900 |
2012/12/14 | 1,007 | 1,046 | 998 | 1,010 | 118,200 |
2012/12/13 | 1,008 | 1,030 | 992 | 1,007 | 86,900 |
2012/12/12 | 1,019 | 1,023 | 1,002 | 1,004 | 73,600 |
2012/12/11 | 1,024 | 1,060 | 1,023 | 1,026 | 107,500 |
2012/12/10 | 1,070 | 1,071 | 1,013 | 1,030 | 136,800 |
2012/12/07 | 1,087 | 1,088 | 1,043 | 1,070 | 280,300 |
2012/12/06 | 1,035 | 1,090 | 1,021 | 1,090 | 564,600 |
2012/12/05 | 1,003 | 1,040 | 985 | 1,037 | 701,100 |
2012/12/04 | 892 | 969 | 891 | 964 | 508,500 |
2012/12/03 | 872 | 888 | 863 | 876 | 97,900 |
2012/11/30 | 910 | 911 | 875 | 878 | 115,900 |
2012/11/29 | 920 | 927 | 891 | 901 | 88,000 |
2012/11/28 | 895 | 918 | 890 | 911 | 77,000 |
2012/11/27 | 864 | 909 | 862 | 905 | 158,900 |
2012/11/26 | 914 | 917 | 851 | 856 | 259,100 |
2012/11/22 | 930 | 946 | 915 | 922 | 89,500 |
2012/11/21 | 964 | 965 | 926 | 932 | 132,400 |
2012/11/20 | 964 | 969 | 945 | 949 | 128,800 |
2012/11/19 | 922 | 971 | 916 | 966 | 173,900 |
2012/11/16 | 950 | 950 | 910 | 912 | 170,100 |
2012/11/15 | 930 | 969 | 929 | 950 | 200,800 |
2012/11/14 | 910 | 981 | 905 | 960 | 336,500 |
2012/11/13 | 955 | 970 | 894 | 916 | 428,200 |
2012/11/12 | 997 | 1,026 | 920 | 940 | 673,800 |
2012/11/09 | 1,030 | 1,080 | 1,025 | 1,049 | 487,300 |
2012/11/08 | 1,150 | 1,205 | 1,145 | 1,149 | 266,800 |
2012/11/07 | 1,185 | 1,190 | 1,161 | 1,161 | 119,900 |
2012/11/06 | 1,227 | 1,238 | 1,180 | 1,202 | 145,600 |
2012/11/05 | 1,226 | 1,227 | 1,155 | 1,210 | 173,000 |
2012/11/02 | 1,201 | 1,242 | 1,192 | 1,226 | 204,000 |
2012/11/01 | 1,247 | 1,254 | 1,188 | 1,210 | 230,400 |
2012/10/31 | 1,279 | 1,290 | 1,225 | 1,227 | 427,600 |
2012/10/30 | 1,150 | 1,263 | 1,131 | 1,255 | 652,400 |
2012/10/29 | 1,171 | 1,199 | 1,145 | 1,153 | 121,400 |
2012/10/26 | 1,185 | 1,227 | 1,170 | 1,180 | 215,400 |
2012/10/25 | 1,207 | 1,219 | 1,155 | 1,175 | 189,300 |
2012/10/24 | 1,203 | 1,238 | 1,195 | 1,210 | 179,400 |
2012/10/23 | 1,240 | 1,245 | 1,205 | 1,220 | 326,400 |
2012/10/22 | 1,134 | 1,235 | 1,134 | 1,230 | 595,300 |
2012/10/19 | 1,170 | 1,194 | 1,136 | 1,164 | 261,200 |
2012/10/18 | 1,180 | 1,200 | 1,144 | 1,163 | 520,100 |
2012/10/17 | 1,089 | 1,180 | 1,060 | 1,180 | 556,100 |
2012/10/16 | 1,032 | 1,064 | 1,020 | 1,052 | 147,100 |
2012/10/15 | 1,010 | 1,077 | 995 | 1,048 | 273,400 |
2012/10/12 | 1,136 | 1,159 | 1,008 | 1,010 | 607,600 |
2012/10/11 | 1,135 | 1,149 | 1,080 | 1,125 | 418,500 |
2012/10/10 | 1,030 | 1,142 | 1,020 | 1,090 | 608,600 |
2012/10/09 | 1,040 | 1,167 | 1,032 | 1,045 | 663,500 |
2012/10/05 | 1,050 | 1,104 | 1,030 | 1,067 | 764,400 |
2012/10/04 | 910 | 1,074 | 905 | 1,054 | 991,800 |
2012/10/03 | 951 | 965 | 903 | 924 | 406,700 |
2012/10/02 | 870 | 989 | 865 | 937 | 1,455,100 |
2012/10/01 | 752 | 840 | 744 | 840 | 304,600 |
2012/09/28 | 765 | 785 | 755 | 760 | 106,500 |
2012/09/27 | 781 | 828 | 777 | 780 | 107,900 |
2012/09/26 | 782 | 837 | 740 | 796 | 142,500 |
2012/09/26 | 1 -> 200.00 分割 | ||||
2012/09/25 | 161,300 | 162,800 | 155,700 | 158,000 | 1,234 |
2012/09/24 | 169,000 | 172,000 | 161,000 | 164,000 | 1,276 |
2012/09/21 | 165,600 | 178,000 | 162,500 | 169,000 | 2,243 |
2012/09/20 | 165,800 | 175,500 | 163,400 | 173,600 | 2,155 |
2012/09/19 | 150,500 | 163,800 | 148,000 | 163,000 | 1,498 |
2012/09/18 | 157,200 | 157,200 | 150,100 | 153,000 | 1,053 |
2012/09/14 | 151,500 | 157,800 | 150,300 | 155,800 | 2,502 |
2012/09/13 | 142,000 | 149,700 | 142,000 | 149,500 | 1,769 |
2012/09/12 | 134,900 | 145,500 | 134,900 | 142,000 | 1,935 |
2012/09/11 | 130,800 | 134,000 | 129,400 | 133,200 | 265 |
2012/09/10 | 130,000 | 130,700 | 128,500 | 129,800 | 129 |
2012/09/07 | 129,800 | 132,000 | 129,500 | 129,600 | 190 |
2012/09/06 | 131,300 | 133,000 | 126,000 | 128,200 | 510 |
2012/09/05 | 132,300 | 134,000 | 131,000 | 131,300 | 654 |
2012/09/04 | 128,800 | 132,600 | 128,500 | 131,800 | 917 |
2012/09/03 | 125,300 | 128,500 | 125,300 | 127,700 | 424 |
2012/08/31 | 124,600 | 128,300 | 123,300 | 125,000 | 381 |
2012/08/30 | 124,800 | 127,500 | 124,000 | 125,700 | 510 |
2012/08/29 | 121,000 | 124,900 | 120,700 | 123,700 | 238 |
2012/08/28 | 123,000 | 127,000 | 122,600 | 122,800 | 940 |
2012/08/27 | 119,500 | 120,500 | 118,100 | 118,200 | 58 |
2012/08/24 | 121,400 | 121,400 | 117,700 | 119,000 | 82 |
2012/08/23 | 119,600 | 122,700 | 119,500 | 121,500 | 51 |
2012/08/22 | 122,700 | 122,700 | 119,500 | 120,500 | 208 |
2012/08/21 | 122,100 | 122,800 | 121,000 | 122,800 | 115 |
2012/08/20 | 121,800 | 123,500 | 121,800 | 122,800 | 80 |
2012/08/17 | 123,000 | 123,000 | 121,600 | 121,600 | 159 |
2012/08/16 | 121,600 | 124,200 | 120,500 | 121,800 | 448 |
2012/08/15 | 121,500 | 121,900 | 117,100 | 117,100 | 92 |
2012/08/14 | 115,500 | 122,000 | 114,800 | 118,800 | 162 |
2012/08/13 | 117,000 | 117,500 | 114,200 | 114,500 | 164 |
2012/08/10 | 119,900 | 120,900 | 116,500 | 116,500 | 299 |
2012/08/09 | 129,000 | 129,500 | 120,400 | 121,900 | 1,206 |
2012/08/08 | 122,500 | 124,700 | 121,000 | 124,700 | 181 |
2012/08/07 | 121,700 | 122,900 | 120,900 | 122,500 | 98 |
2012/08/06 | 120,100 | 121,900 | 120,100 | 120,900 | 72 |
2012/08/03 | 120,800 | 122,200 | 119,500 | 119,800 | 67 |
2012/08/02 | 119,900 | 121,600 | 119,800 | 121,000 | 101 |
2012/08/01 | 117,700 | 119,400 | 117,100 | 118,400 | 64 |
2012/07/31 | 117,200 | 118,800 | 116,800 | 118,100 | 63 |
2012/07/30 | 116,000 | 117,400 | 115,000 | 116,000 | 113 |
2012/07/27 | 114,500 | 116,500 | 113,300 | 115,500 | 54 |
2012/07/26 | 110,000 | 113,900 | 109,700 | 113,100 | 76 |
2012/07/25 | 113,000 | 113,500 | 107,000 | 109,500 | 217 |
2012/07/24 | 113,000 | 116,700 | 113,000 | 115,500 | 134 |
2012/07/23 | 119,000 | 121,000 | 116,000 | 116,000 | 156 |
2012/07/20 | 125,100 | 127,000 | 121,000 | 121,000 | 159 |
2012/07/19 | 124,300 | 126,000 | 122,900 | 126,000 | 114 |
2012/07/18 | 126,000 | 126,000 | 124,300 | 124,800 | 88 |
2012/07/17 | 127,000 | 127,000 | 124,200 | 125,900 | 108 |
2012/07/13 | 123,000 | 125,100 | 120,000 | 125,000 | 164 |
2012/07/12 | 126,900 | 126,900 | 123,100 | 123,100 | 204 |
2012/07/11 | 129,200 | 129,700 | 126,100 | 128,000 | 237 |
2012/07/10 | 125,000 | 128,000 | 121,100 | 127,900 | 237 |
2012/07/09 | 119,000 | 132,000 | 119,000 | 125,100 | 787 |
2012/07/06 | 120,000 | 121,500 | 119,500 | 119,700 | 74 |
2012/07/05 | 120,100 | 121,000 | 119,000 | 120,000 | 111 |
2012/07/04 | 122,200 | 122,600 | 117,100 | 119,000 | 264 |
2012/07/03 | 123,900 | 124,700 | 122,000 | 122,500 | 118 |
2012/07/02 | 123,900 | 127,000 | 123,500 | 125,000 | 202 |
2012/06/29 | 119,400 | 124,600 | 119,000 | 123,800 | 279 |
2012/06/28 | 116,500 | 120,000 | 116,500 | 119,400 | 177 |
2012/06/27 | 115,500 | 117,000 | 114,100 | 116,400 | 130 |
2012/06/26 | 114,000 | 115,400 | 113,100 | 114,000 | 156 |
2012/06/25 | 115,000 | 116,200 | 113,200 | 116,000 | 102 |
2012/06/22 | 111,000 | 113,000 | 111,000 | 113,000 | 53 |
2012/06/21 | 112,800 | 114,700 | 111,700 | 113,500 | 181 |
2012/06/20 | 108,700 | 111,500 | 108,000 | 110,500 | 131 |
2012/06/19 | 107,800 | 108,500 | 107,200 | 107,200 | 68 |
2012/06/18 | 108,000 | 108,600 | 106,200 | 107,800 | 103 |
2012/06/15 | 104,800 | 106,800 | 104,400 | 105,000 | 107 |
2012/06/14 | 105,000 | 106,500 | 105,000 | 106,100 | 88 |
2012/06/13 | 107,900 | 108,000 | 105,300 | 107,300 | 83 |
2012/06/12 | 105,800 | 109,600 | 105,000 | 107,900 | 92 |
2012/06/11 | 106,100 | 109,000 | 106,000 | 108,500 | 71 |
2012/06/08 | 107,800 | 109,500 | 105,500 | 105,600 | 91 |
2012/06/07 | 105,400 | 107,000 | 104,700 | 106,500 | 66 |
2012/06/06 | 105,300 | 105,500 | 103,100 | 105,200 | 80 |
2012/06/05 | 101,100 | 103,700 | 101,100 | 103,600 | 43 |
2012/06/04 | 101,300 | 101,400 | 100,100 | 100,900 | 173 |
2012/06/01 | 108,000 | 108,000 | 103,100 | 104,300 | 114 |
2012/05/31 | 104,800 | 109,500 | 103,800 | 107,600 | 102 |
2012/05/30 | 107,200 | 108,000 | 107,000 | 107,000 | 63 |
2012/05/29 | 102,900 | 108,800 | 102,600 | 107,000 | 115 |
2012/05/28 | 105,700 | 105,800 | 101,000 | 102,300 | 257 |
2012/05/25 | 106,700 | 106,800 | 105,000 | 106,400 | 85 |
2012/05/24 | 105,100 | 105,500 | 104,800 | 105,000 | 80 |
2012/05/23 | 108,000 | 108,000 | 105,500 | 106,500 | 121 |
2012/05/22 | 105,500 | 109,400 | 105,500 | 107,300 | 152 |
2012/05/21 | 103,900 | 107,100 | 103,800 | 104,500 | 68 |
2012/05/18 | 106,000 | 106,000 | 103,300 | 103,700 | 129 |
2012/05/17 | 103,000 | 109,000 | 103,000 | 109,000 | 126 |
2012/05/16 | 104,000 | 107,900 | 103,200 | 103,700 | 165 |
2012/05/15 | 108,300 | 110,000 | 104,000 | 106,200 | 479 |
2012/05/14 | 110,600 | 114,800 | 108,100 | 111,300 | 288 |
2012/05/11 | 120,000 | 120,000 | 111,000 | 113,600 | 501 |
2012/05/10 | 118,000 | 120,600 | 117,000 | 120,000 | 178 |
2012/05/09 | 124,300 | 124,300 | 117,000 | 118,300 | 422 |
2012/05/08 | 123,000 | 126,400 | 123,000 | 124,300 | 266 |
2012/05/07 | 125,900 | 127,400 | 122,100 | 123,400 | 493 |
2012/05/02 | 121,900 | 127,700 | 121,800 | 126,300 | 695 |
2012/05/01 | 120,300 | 122,500 | 118,700 | 121,000 | 269 |
2012/04/27 | 118,300 | 120,000 | 117,700 | 118,800 | 107 |
2012/04/26 | 117,400 | 122,500 | 117,100 | 118,400 | 234 |
2012/04/25 | 117,900 | 119,800 | 117,200 | 117,400 | 94 |
2012/04/24 | 116,500 | 119,300 | 116,500 | 117,900 | 104 |
2012/04/23 | 117,300 | 119,600 | 117,300 | 118,400 | 122 |
2012/04/20 | 118,100 | 118,900 | 116,300 | 116,900 | 89 |
2012/04/19 | 117,200 | 119,500 | 116,500 | 118,500 | 139 |
2012/04/18 | 117,900 | 118,400 | 117,100 | 117,100 | 95 |
2012/04/17 | 117,100 | 118,800 | 116,400 | 118,000 | 135 |
2012/04/16 | 117,700 | 118,400 | 116,800 | 116,800 | 129 |
2012/04/13 | 120,000 | 121,000 | 118,300 | 119,000 | 280 |
2012/04/12 | 121,000 | 121,400 | 119,500 | 121,000 | 69 |
2012/04/11 | 118,200 | 122,800 | 117,000 | 121,500 | 206 |
2012/04/10 | 120,500 | 121,100 | 119,000 | 119,500 | 221 |
2012/04/09 | 121,200 | 122,500 | 119,800 | 120,200 | 191 |
2012/04/06 | 121,900 | 123,400 | 121,000 | 122,500 | 165 |
2012/04/05 | 121,700 | 123,400 | 120,900 | 121,800 | 193 |
2012/04/04 | 124,100 | 125,800 | 121,900 | 121,900 | 226 |
2012/04/03 | 124,600 | 124,600 | 122,800 | 124,400 | 282 |
2012/04/02 | 127,100 | 127,800 | 124,300 | 124,600 | 407 |
2012/03/30 | 123,500 | 129,000 | 122,300 | 127,900 | 548 |
2012/03/29 | 119,900 | 122,000 | 118,800 | 121,900 | 191 |
2012/03/28 | 122,000 | 122,000 | 119,000 | 120,100 | 185 |
2012/03/27 | 121,600 | 121,800 | 119,500 | 121,500 | 179 |
2012/03/26 | 119,600 | 122,800 | 119,000 | 119,100 | 233 |
2012/03/23 | 120,900 | 121,000 | 118,500 | 118,600 | 145 |
2012/03/22 | 120,000 | 120,700 | 119,000 | 120,500 | 108 |
2012/03/21 | 118,400 | 120,300 | 117,400 | 120,300 | 136 |
2012/03/19 | 120,000 | 122,500 | 118,000 | 118,400 | 472 |
2012/03/16 | 119,500 | 126,900 | 119,500 | 121,900 | 656 |
2012/03/15 | 117,300 | 118,500 | 116,000 | 117,200 | 127 |
2012/03/14 | 118,000 | 119,600 | 117,100 | 118,400 | 169 |
2012/03/13 | 119,800 | 119,900 | 117,500 | 118,000 | 183 |
2012/03/12 | 121,000 | 122,000 | 118,500 | 118,800 | 207 |
2012/03/09 | 117,900 | 121,400 | 117,900 | 119,500 | 314 |
2012/03/08 | 119,500 | 119,500 | 115,800 | 116,600 | 216 |
2012/03/07 | 119,000 | 119,000 | 117,000 | 117,700 | 375 |
2012/03/06 | 122,600 | 124,700 | 121,000 | 121,100 | 234 |
2012/03/05 | 122,300 | 126,000 | 120,100 | 122,600 | 283 |
2012/03/02 | 124,500 | 128,400 | 121,600 | 122,000 | 794 |
2012/03/01 | 132,100 | 134,700 | 125,500 | 126,000 | 996 |
2012/02/29 | 136,600 | 139,800 | 125,300 | 129,900 | 2,380 |
2012/02/28 | 120,000 | 137,000 | 119,000 | 135,100 | 4,068 |
2012/02/27 | 109,000 | 110,500 | 107,200 | 109,300 | 286 |
2012/02/24 | 108,300 | 108,900 | 106,400 | 108,300 | 216 |
2012/02/23 | 104,900 | 108,500 | 104,500 | 108,300 | 305 |
2012/02/22 | 101,000 | 105,500 | 100,900 | 105,500 | 203 |
2012/02/21 | 100,200 | 101,400 | 100,000 | 100,900 | 57 |
2012/02/20 | 102,700 | 103,000 | 100,200 | 100,200 | 166 |
2012/02/17 | 105,000 | 105,600 | 101,700 | 103,100 | 256 |
2012/02/16 | 101,400 | 103,400 | 101,000 | 103,200 | 147 |
2012/02/15 | 99,800 | 101,000 | 98,700 | 101,000 | 106 |
2012/02/14 | 98,600 | 99,200 | 98,500 | 99,000 | 71 |
2012/02/13 | 99,900 | 100,000 | 97,500 | 98,800 | 247 |
2012/02/10 | 100,700 | 101,500 | 99,400 | 99,400 | 309 |
2012/02/09 | 100,900 | 101,800 | 100,500 | 100,500 | 120 |
2012/02/08 | 102,000 | 102,000 | 100,600 | 100,600 | 172 |
2012/02/07 | 103,500 | 103,900 | 101,000 | 102,000 | 363 |
2012/02/06 | 108,000 | 110,000 | 105,600 | 107,700 | 220 |
2012/02/03 | 108,000 | 108,800 | 106,300 | 106,900 | 173 |
2012/02/02 | 103,300 | 111,500 | 103,200 | 107,700 | 332 |
2012/02/01 | 101,400 | 104,100 | 101,300 | 102,000 | 90 |
2012/01/31 | 102,200 | 102,200 | 100,200 | 101,000 | 72 |
2012/01/30 | 100,600 | 104,000 | 100,600 | 101,100 | 49 |
2012/01/27 | 101,700 | 101,700 | 100,600 | 100,600 | 72 |
2012/01/26 | 102,000 | 102,900 | 101,600 | 101,800 | 64 |
2012/01/25 | 103,000 | 103,000 | 101,400 | 102,400 | 70 |
2012/01/24 | 104,700 | 104,700 | 101,400 | 103,000 | 113 |
2012/01/23 | 104,100 | 104,800 | 102,700 | 104,000 | 100 |
2012/01/20 | 103,200 | 104,700 | 102,700 | 102,700 | 128 |
2012/01/19 | 103,000 | 103,700 | 101,700 | 101,900 | 75 |
2012/01/18 | 98,900 | 101,700 | 98,900 | 101,700 | 41 |
2012/01/17 | 98,500 | 103,000 | 98,300 | 101,000 | 125 |
2012/01/16 | 100,000 | 101,500 | 95,000 | 100,900 | 114 |
2012/01/13 | 101,000 | 102,000 | 101,000 | 101,500 | 76 |
2012/01/12 | 103,500 | 104,800 | 101,100 | 101,200 | 91 |
2012/01/11 | 105,700 | 105,700 | 103,100 | 104,100 | 72 |
2012/01/10 | 105,000 | 105,000 | 102,600 | 103,500 | 66 |
2012/01/06 | 104,200 | 105,000 | 103,100 | 103,400 | 85 |
2012/01/05 | 106,100 | 106,100 | 103,900 | 105,000 | 71 |
2012/01/04 | 105,500 | 107,800 | 105,400 | 106,500 | 51 |