フリュー(6238)の株価時系列情報
フリュー(6238)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 |
|---|---|---|---|---|---|
| 2016/12/30 | 3,310 | 3,320 | 3,285 | 3,315 | 11,700 |
| 2016/12/29 | 3,355 | 3,365 | 3,295 | 3,315 | 34,300 |
| 2016/12/28 | 3,275 | 3,425 | 3,275 | 3,420 | 43,900 |
| 2016/12/27 | 3,235 | 3,285 | 3,215 | 3,235 | 23,700 |
| 2016/12/26 | 3,215 | 3,215 | 3,150 | 3,175 | 43,500 |
| 2016/12/22 | 3,280 | 3,285 | 3,225 | 3,240 | 17,200 |
| 2016/12/21 | 3,270 | 3,305 | 3,235 | 3,260 | 32,900 |
| 2016/12/20 | 3,335 | 3,345 | 3,270 | 3,300 | 22,000 |
| 2016/12/19 | 3,280 | 3,320 | 3,280 | 3,310 | 14,800 |
| 2016/12/16 | 3,265 | 3,320 | 3,255 | 3,320 | 22,300 |
| 2016/12/15 | 3,340 | 3,340 | 3,230 | 3,275 | 30,300 |
| 2016/12/14 | 3,365 | 3,365 | 3,280 | 3,315 | 19,200 |
| 2016/12/13 | 3,320 | 3,385 | 3,305 | 3,350 | 23,300 |
| 2016/12/12 | 3,305 | 3,360 | 3,280 | 3,355 | 28,500 |
| 2016/12/09 | 3,310 | 3,310 | 3,265 | 3,305 | 17,900 |
| 2016/12/08 | 3,335 | 3,335 | 3,280 | 3,315 | 19,900 |
| 2016/12/07 | 3,300 | 3,300 | 3,250 | 3,300 | 26,400 |
| 2016/12/06 | 3,285 | 3,320 | 3,275 | 3,305 | 19,100 |
| 2016/12/05 | 3,300 | 3,300 | 3,200 | 3,285 | 19,400 |
| 2016/12/02 | 3,300 | 3,320 | 3,245 | 3,300 | 22,600 |
| 2016/12/01 | 3,350 | 3,350 | 3,280 | 3,310 | 22,800 |
| 2016/11/30 | 3,380 | 3,380 | 3,305 | 3,350 | 30,000 |
| 2016/11/29 | 3,355 | 3,385 | 3,325 | 3,385 | 25,800 |
| 2016/11/28 | 3,265 | 3,370 | 3,265 | 3,370 | 18,900 |
| 2016/11/25 | 3,390 | 3,390 | 3,250 | 3,270 | 31,400 |
| 2016/11/24 | 3,400 | 3,410 | 3,345 | 3,355 | 24,700 |
| 2016/11/22 | 3,395 | 3,405 | 3,340 | 3,395 | 22,100 |
| 2016/11/21 | 3,370 | 3,415 | 3,335 | 3,395 | 42,800 |
| 2016/11/18 | 3,380 | 3,400 | 3,340 | 3,365 | 30,800 |
| 2016/11/17 | 3,350 | 3,385 | 3,300 | 3,380 | 29,700 |
| 2016/11/16 | 3,375 | 3,375 | 3,315 | 3,365 | 34,100 |
| 2016/11/15 | 3,345 | 3,380 | 3,265 | 3,375 | 55,400 |
| 2016/11/14 | 3,285 | 3,345 | 3,250 | 3,320 | 42,400 |
| 2016/11/11 | 3,215 | 3,485 | 3,215 | 3,360 | 70,700 |
| 2016/11/10 | 3,185 | 3,225 | 3,115 | 3,205 | 13,000 |
| 2016/11/09 | 3,265 | 3,265 | 2,999 | 3,045 | 27,500 |
| 2016/11/08 | 3,225 | 3,250 | 3,185 | 3,225 | 10,500 |
| 2016/11/07 | 3,245 | 3,270 | 3,240 | 3,255 | 9,700 |
| 2016/11/04 | 3,245 | 3,250 | 3,160 | 3,230 | 14,600 |
| 2016/11/02 | 3,265 | 3,295 | 3,210 | 3,245 | 17,100 |
| 2016/11/01 | 3,375 | 3,375 | 3,255 | 3,335 | 21,800 |
| 2016/10/31 | 3,355 | 3,395 | 3,315 | 3,350 | 28,900 |
| 2016/10/28 | 3,300 | 3,375 | 3,255 | 3,335 | 54,900 |
| 2016/10/27 | 3,290 | 3,300 | 3,270 | 3,290 | 33,700 |
| 2016/10/26 | 3,275 | 3,290 | 3,235 | 3,290 | 25,400 |
| 2016/10/25 | 3,285 | 3,330 | 3,235 | 3,250 | 33,200 |
| 2016/10/24 | 3,250 | 3,290 | 3,245 | 3,280 | 37,000 |
| 2016/10/21 | 3,230 | 3,240 | 3,195 | 3,230 | 26,700 |
| 2016/10/20 | 3,165 | 3,240 | 3,160 | 3,240 | 23,600 |
| 2016/10/19 | 3,160 | 3,170 | 3,125 | 3,165 | 5,700 |
| 2016/10/18 | 3,095 | 3,165 | 3,050 | 3,155 | 11,800 |
| 2016/10/17 | 3,190 | 3,190 | 3,100 | 3,125 | 8,100 |
| 2016/10/14 | 3,200 | 3,200 | 3,135 | 3,150 | 6,500 |
| 2016/10/13 | 3,170 | 3,195 | 3,155 | 3,195 | 6,200 |
| 2016/10/12 | 3,200 | 3,200 | 3,100 | 3,140 | 19,600 |
| 2016/10/11 | 3,205 | 3,220 | 3,175 | 3,205 | 8,700 |
| 2016/10/07 | 3,225 | 3,230 | 3,170 | 3,225 | 7,600 |
| 2016/10/06 | 3,200 | 3,230 | 3,165 | 3,230 | 18,600 |
| 2016/10/05 | 3,185 | 3,225 | 3,140 | 3,200 | 17,900 |
| 2016/10/04 | 3,190 | 3,210 | 3,160 | 3,185 | 17,800 |
| 2016/10/03 | 3,030 | 3,210 | 3,025 | 3,190 | 33,200 |
| 2016/09/30 | 3,045 | 3,085 | 3,000 | 3,030 | 14,000 |
| 2016/09/29 | 3,030 | 3,105 | 3,030 | 3,065 | 14,400 |
| 2016/09/28 | 2,919 | 3,100 | 2,919 | 3,090 | 19,100 |
| 2016/09/27 | 2,890 | 2,920 | 2,854 | 2,920 | 13,300 |
| 2016/09/26 | 2,883 | 2,893 | 2,834 | 2,890 | 14,000 |
| 2016/09/23 | 2,854 | 2,889 | 2,812 | 2,871 | 27,700 |
| 2016/09/21 | 2,813 | 2,872 | 2,813 | 2,871 | 9,300 |
| 2016/09/20 | 2,846 | 2,869 | 2,813 | 2,813 | 8,500 |
| 2016/09/16 | 2,853 | 2,882 | 2,821 | 2,846 | 16,200 |
| 2016/09/15 | 2,863 | 2,883 | 2,844 | 2,853 | 10,900 |
| 2016/09/14 | 2,951 | 2,962 | 2,903 | 2,908 | 12,000 |
| 2016/09/13 | 2,987 | 2,997 | 2,965 | 2,993 | 5,200 |
| 2016/09/12 | 2,965 | 3,010 | 2,965 | 2,987 | 12,200 |
| 2016/09/09 | 2,999 | 3,025 | 2,984 | 3,005 | 15,200 |
| 2016/09/08 | 3,050 | 3,050 | 2,983 | 2,999 | 16,300 |
| 2016/09/07 | 3,045 | 3,085 | 3,000 | 3,050 | 19,500 |
| 2016/09/06 | 3,070 | 3,075 | 3,015 | 3,030 | 12,100 |
| 2016/09/05 | 3,115 | 3,115 | 3,060 | 3,070 | 6,700 |
| 2016/09/02 | 2,969 | 3,115 | 2,969 | 3,100 | 22,500 |
| 2016/09/01 | 3,085 | 3,085 | 2,991 | 3,015 | 14,800 |
| 2016/08/31 | 3,015 | 3,030 | 2,975 | 3,015 | 16,800 |
| 2016/08/30 | 3,025 | 3,060 | 3,015 | 3,030 | 8,600 |
| 2016/08/29 | 3,015 | 3,085 | 3,015 | 3,080 | 12,900 |
| 2016/08/26 | 3,045 | 3,060 | 2,933 | 3,015 | 10,200 |
| 2016/08/25 | 3,100 | 3,105 | 3,050 | 3,065 | 8,900 |
| 2016/08/24 | 3,125 | 3,125 | 3,055 | 3,100 | 15,200 |
| 2016/08/23 | 3,040 | 3,110 | 3,000 | 3,105 | 18,000 |
| 2016/08/22 | 3,000 | 3,090 | 3,000 | 3,085 | 9,600 |
| 2016/08/19 | 3,025 | 3,090 | 2,977 | 3,040 | 13,100 |
| 2016/08/18 | 3,090 | 3,090 | 2,958 | 2,974 | 17,000 |
| 2016/08/17 | 2,923 | 3,150 | 2,923 | 3,095 | 28,300 |
| 2016/08/16 | 3,010 | 3,025 | 2,933 | 2,962 | 15,600 |
| 2016/08/15 | 3,090 | 3,090 | 2,937 | 3,015 | 22,000 |
| 2016/08/12 | 2,900 | 3,050 | 2,863 | 3,030 | 52,500 |
| 2016/08/10 | 2,833 | 2,875 | 2,799 | 2,850 | 11,500 |
| 2016/08/09 | 2,923 | 2,923 | 2,846 | 2,872 | 15,300 |
| 2016/08/08 | 2,838 | 2,924 | 2,814 | 2,895 | 52,700 |
| 2016/08/05 | 2,690 | 2,820 | 2,690 | 2,801 | 23,400 |
| 2016/08/04 | 2,710 | 2,710 | 2,672 | 2,693 | 7,900 |
| 2016/08/03 | 2,746 | 2,746 | 2,680 | 2,680 | 9,500 |
| 2016/08/02 | 2,749 | 2,751 | 2,682 | 2,746 | 10,800 |
| 2016/08/01 | 2,711 | 2,729 | 2,679 | 2,699 | 7,600 |
| 2016/07/29 | 2,752 | 2,762 | 2,666 | 2,761 | 12,800 |
| 2016/07/28 | 2,828 | 2,828 | 2,730 | 2,752 | 8,800 |
| 2016/07/27 | 2,781 | 2,826 | 2,722 | 2,816 | 15,200 |
| 2016/07/26 | 2,800 | 2,829 | 2,780 | 2,780 | 14,000 |
| 2016/07/25 | 2,909 | 2,909 | 2,720 | 2,790 | 45,600 |
| 2016/07/22 | 2,738 | 2,750 | 2,693 | 2,709 | 12,100 |
| 2016/07/21 | 2,799 | 2,799 | 2,724 | 2,753 | 11,100 |
| 2016/07/20 | 2,732 | 2,800 | 2,687 | 2,799 | 17,900 |
| 2016/07/19 | 2,800 | 2,800 | 2,713 | 2,777 | 25,800 |
| 2016/07/15 | 2,700 | 2,723 | 2,660 | 2,702 | 23,400 |
| 2016/07/14 | 2,745 | 2,776 | 2,700 | 2,726 | 24,800 |
| 2016/07/13 | 2,715 | 2,721 | 2,663 | 2,702 | 18,700 |
| 2016/07/12 | 2,650 | 2,681 | 2,650 | 2,665 | 11,700 |
| 2016/07/11 | 2,789 | 2,789 | 2,619 | 2,650 | 13,400 |
| 2016/07/08 | 2,638 | 2,655 | 2,582 | 2,640 | 12,300 |
| 2016/07/07 | 2,690 | 2,690 | 2,600 | 2,638 | 7,600 |
| 2016/07/06 | 2,650 | 2,720 | 2,641 | 2,668 | 24,900 |
| 2016/07/05 | 2,734 | 2,766 | 2,700 | 2,742 | 9,800 |
| 2016/07/04 | 2,720 | 2,786 | 2,706 | 2,784 | 10,100 |
| 2016/07/01 | 2,675 | 2,720 | 2,640 | 2,719 | 12,000 |
| 2016/06/30 | 2,651 | 2,688 | 2,642 | 2,652 | 10,100 |
| 2016/06/29 | 2,607 | 2,660 | 2,576 | 2,651 | 15,900 |
| 2016/06/28 | 2,531 | 2,590 | 2,526 | 2,555 | 8,900 |
| 2016/06/27 | 2,590 | 2,603 | 2,550 | 2,581 | 10,100 |
| 2016/06/24 | 2,740 | 2,758 | 2,480 | 2,540 | 24,900 |
| 2016/06/23 | 2,630 | 2,700 | 2,575 | 2,695 | 12,100 |
| 2016/06/22 | 2,604 | 2,640 | 2,588 | 2,637 | 11,500 |
| 2016/06/21 | 2,640 | 2,656 | 2,605 | 2,643 | 9,300 |
| 2016/06/20 | 2,680 | 2,680 | 2,613 | 2,640 | 22,700 |
| 2016/06/17 | 2,551 | 2,612 | 2,477 | 2,583 | 31,400 |
| 2016/06/16 | 2,549 | 2,579 | 2,450 | 2,471 | 21,800 |
| 2016/06/15 | 2,371 | 2,690 | 2,371 | 2,499 | 50,400 |
| 2016/06/14 | 2,551 | 2,569 | 2,401 | 2,420 | 34,000 |
| 2016/06/13 | 2,665 | 2,680 | 2,537 | 2,552 | 33,600 |
| 2016/06/10 | 2,620 | 2,665 | 2,492 | 2,665 | 41,600 |
| 2016/06/09 | 2,622 | 2,640 | 2,535 | 2,560 | 18,100 |
| 2016/06/08 | 2,560 | 2,634 | 2,513 | 2,617 | 55,900 |
| 2016/06/07 | 2,351 | 2,585 | 2,343 | 2,560 | 114,000 |
| 2016/06/06 | 2,327 | 2,368 | 2,317 | 2,330 | 24,300 |
| 2016/06/03 | 2,372 | 2,389 | 2,322 | 2,342 | 37,600 |
| 2016/06/02 | 2,447 | 2,447 | 2,368 | 2,375 | 17,700 |
| 2016/06/01 | 2,445 | 2,503 | 2,430 | 2,459 | 11,200 |
| 2016/05/31 | 2,433 | 2,464 | 2,428 | 2,462 | 9,500 |
| 2016/05/30 | 2,468 | 2,499 | 2,422 | 2,452 | 31,300 |
| 2016/05/27 | 2,500 | 2,515 | 2,441 | 2,505 | 13,600 |
| 2016/05/26 | 2,500 | 2,500 | 2,457 | 2,491 | 15,200 |
| 2016/05/25 | 2,433 | 2,485 | 2,400 | 2,473 | 16,400 |
| 2016/05/24 | 2,366 | 2,386 | 2,354 | 2,382 | 8,700 |
| 2016/05/23 | 2,400 | 2,400 | 2,329 | 2,367 | 11,400 |
| 2016/05/20 | 2,449 | 2,451 | 2,383 | 2,392 | 13,800 |
| 2016/05/19 | 2,496 | 2,498 | 2,407 | 2,448 | 14,700 |
| 2016/05/18 | 2,406 | 2,450 | 2,337 | 2,433 | 23,200 |
| 2016/05/17 | 2,337 | 2,439 | 2,322 | 2,431 | 26,500 |
| 2016/05/16 | 2,500 | 2,620 | 2,340 | 2,340 | 56,000 |
| 2016/05/13 | 2,778 | 2,784 | 2,681 | 2,693 | 16,600 |
| 2016/05/12 | 2,774 | 2,799 | 2,725 | 2,766 | 9,200 |
| 2016/05/11 | 2,739 | 2,780 | 2,707 | 2,758 | 7,600 |
| 2016/05/10 | 2,701 | 2,730 | 2,670 | 2,713 | 4,700 |
| 2016/05/09 | 2,612 | 2,697 | 2,610 | 2,661 | 7,400 |
| 2016/05/06 | 2,660 | 2,719 | 2,569 | 2,625 | 13,500 |
| 2016/05/02 | 2,697 | 2,699 | 2,662 | 2,695 | 6,200 |
| 2016/04/28 | 2,796 | 2,873 | 2,710 | 2,714 | 33,300 |
| 2016/04/27 | 2,817 | 2,858 | 2,746 | 2,746 | 40,900 |
| 2016/04/26 | 2,849 | 2,849 | 2,732 | 2,817 | 19,200 |
| 2016/04/25 | 2,946 | 2,946 | 2,838 | 2,881 | 15,000 |
| 2016/04/22 | 2,891 | 2,947 | 2,850 | 2,945 | 10,900 |
| 2016/04/21 | 2,900 | 2,940 | 2,900 | 2,934 | 12,400 |
| 2016/04/20 | 2,834 | 2,875 | 2,802 | 2,856 | 7,000 |
| 2016/04/19 | 2,788 | 2,864 | 2,780 | 2,855 | 9,700 |
| 2016/04/18 | 2,737 | 2,808 | 2,715 | 2,784 | 5,200 |
| 2016/04/15 | 2,815 | 2,823 | 2,767 | 2,822 | 8,300 |
| 2016/04/14 | 2,830 | 2,840 | 2,703 | 2,797 | 14,800 |
| 2016/04/13 | 2,741 | 2,842 | 2,740 | 2,782 | 6,500 |
| 2016/04/12 | 2,671 | 2,783 | 2,671 | 2,740 | 16,700 |
| 2016/04/11 | 2,771 | 2,787 | 2,659 | 2,711 | 14,200 |
| 2016/04/08 | 2,795 | 2,862 | 2,750 | 2,771 | 24,500 |
| 2016/04/07 | 2,803 | 2,890 | 2,803 | 2,858 | 6,600 |
| 2016/04/06 | 2,869 | 2,869 | 2,763 | 2,846 | 7,600 |
| 2016/04/05 | 2,978 | 2,978 | 2,819 | 2,819 | 8,400 |
| 2016/04/04 | 2,919 | 2,986 | 2,892 | 2,928 | 11,200 |
| 2016/04/01 | 2,913 | 2,948 | 2,839 | 2,919 | 12,700 |
| 2016/03/31 | 3,010 | 3,010 | 2,910 | 2,942 | 9,000 |
| 2016/03/30 | 2,892 | 3,050 | 2,883 | 3,010 | 11,600 |
| 2016/03/29 | 2,889 | 2,938 | 2,881 | 2,934 | 4,200 |
| 2016/03/28 | 2,936 | 2,938 | 2,866 | 2,878 | 10,400 |
| 2016/03/25 | 3,050 | 3,050 | 2,900 | 2,936 | 24,100 |
| 2016/03/24 | 3,070 | 3,110 | 2,800 | 2,949 | 48,900 |
| 2016/03/23 | 3,170 | 3,225 | 3,080 | 3,100 | 10,600 |
| 2016/03/22 | 3,200 | 3,200 | 3,075 | 3,135 | 9,500 |
| 2016/03/18 | 3,250 | 3,250 | 3,055 | 3,100 | 17,700 |
| 2016/03/17 | 3,280 | 3,300 | 3,240 | 3,245 | 19,600 |
| 2016/03/16 | 3,215 | 3,290 | 3,180 | 3,270 | 54,900 |
| 2016/03/15 | 3,205 | 3,240 | 3,190 | 3,215 | 10,200 |
| 2016/03/14 | 3,280 | 3,280 | 3,190 | 3,250 | 18,200 |
| 2016/03/11 | 3,255 | 3,280 | 3,210 | 3,280 | 22,900 |
| 2016/03/10 | 3,145 | 3,340 | 3,135 | 3,325 | 107,500 |
| 2016/03/09 | 3,180 | 3,180 | 3,095 | 3,120 | 16,400 |
| 2016/03/08 | 3,140 | 3,180 | 3,080 | 3,180 | 21,400 |
| 2016/03/07 | 3,120 | 3,130 | 3,060 | 3,070 | 5,400 |
| 2016/03/04 | 3,085 | 3,125 | 3,040 | 3,120 | 8,000 |
| 2016/03/03 | 3,005 | 3,120 | 3,005 | 3,085 | 10,800 |
| 2016/03/02 | 3,070 | 3,100 | 3,000 | 3,025 | 6,100 |
| 2016/03/01 | 2,986 | 3,060 | 2,986 | 3,040 | 4,800 |
| 2016/02/29 | 3,110 | 3,115 | 3,005 | 3,010 | 12,300 |
| 2016/02/26 | 3,120 | 3,125 | 2,980 | 3,040 | 15,200 |
| 2016/02/25 | 3,195 | 3,195 | 3,090 | 3,120 | 19,900 |
| 2016/02/24 | 3,150 | 3,150 | 3,075 | 3,090 | 6,500 |
| 2016/02/23 | 3,200 | 3,200 | 3,075 | 3,180 | 17,500 |
| 2016/02/22 | 3,205 | 3,215 | 3,150 | 3,200 | 17,300 |
| 2016/02/19 | 3,105 | 3,205 | 2,953 | 3,190 | 28,200 |
| 2016/02/18 | 3,140 | 3,180 | 3,100 | 3,175 | 13,700 |
| 2016/02/17 | 3,105 | 3,155 | 2,900 | 3,140 | 33,300 |
| 2016/02/16 | 3,140 | 3,140 | 3,015 | 3,065 | 20,000 |
| 2016/02/15 | 3,100 | 3,200 | 3,075 | 3,150 | 23,400 |
| 2016/02/12 | 2,951 | 3,200 | 2,951 | 3,170 | 37,500 |
| 2016/02/10 | 2,942 | 3,025 | 2,942 | 3,010 | 16,300 |
| 2016/02/09 | 2,970 | 3,075 | 2,912 | 3,005 | 23,800 |
| 2016/02/08 | 3,010 | 3,080 | 3,005 | 3,040 | 15,100 |
| 2016/02/05 | 3,005 | 3,015 | 2,991 | 3,005 | 19,600 |
| 2016/02/04 | 3,000 | 3,020 | 2,995 | 3,005 | 18,200 |
| 2016/02/03 | 2,970 | 3,015 | 2,961 | 3,005 | 25,000 |
| 2016/02/02 | 2,960 | 3,030 | 2,960 | 3,020 | 18,300 |
| 2016/02/01 | 3,030 | 3,035 | 2,941 | 3,030 | 52,100 |
| 2016/01/29 | 2,901 | 3,040 | 2,820 | 3,000 | 94,000 |
| 2016/01/28 | 3,150 | 3,150 | 2,914 | 2,950 | 219,500 |
| 2016/01/27 | 3,135 | 3,170 | 2,980 | 3,080 | 63,600 |
| 2016/01/26 | 3,115 | 3,130 | 2,974 | 3,045 | 71,900 |
| 2016/01/25 | 3,115 | 3,190 | 3,040 | 3,185 | 95,400 |
| 2016/01/22 | 2,900 | 3,040 | 2,820 | 3,040 | 83,800 |
| 2016/01/21 | 2,865 | 2,898 | 2,836 | 2,870 | 20,200 |
| 2016/01/20 | 2,906 | 2,910 | 2,830 | 2,866 | 13,400 |
| 2016/01/19 | 2,864 | 2,920 | 2,852 | 2,909 | 36,800 |
| 2016/01/18 | 2,764 | 2,884 | 2,764 | 2,879 | 25,200 |
| 2016/01/15 | 2,900 | 2,900 | 2,754 | 2,838 | 36,100 |
| 2016/01/14 | 2,831 | 2,940 | 2,666 | 2,861 | 50,600 |
| 2016/01/13 | 2,784 | 2,840 | 2,782 | 2,835 | 20,500 |
| 2016/01/12 | 2,697 | 2,850 | 2,668 | 2,834 | 69,600 |
| 2016/01/08 | 2,700 | 2,744 | 2,671 | 2,734 | 16,000 |
| 2016/01/07 | 2,793 | 2,795 | 2,730 | 2,737 | 21,900 |
| 2016/01/06 | 2,650 | 2,810 | 2,601 | 2,798 | 42,900 |
| 2016/01/05 | 2,681 | 2,700 | 2,618 | 2,653 | 19,900 |
| 2016/01/04 | 2,720 | 2,740 | 2,684 | 2,695 | 25,000 |