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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,269 | 1,269 | 1,238 | 1,246 | 10,700 |
| 2017/12/28 | 1,279 | 1,279 | 1,260 | 1,260 | 8,600 |
| 2017/12/27 | 1,270 | 1,290 | 1,262 | 1,279 | 19,000 |
| 2017/12/26 | 1,279 | 1,279 | 1,243 | 1,258 | 19,400 |
| 2017/12/25 | 1,229 | 1,304 | 1,227 | 1,280 | 40,900 |
| 2017/12/22 | 1,194 | 1,215 | 1,194 | 1,214 | 17,300 |
| 2017/12/21 | 1,189 | 1,195 | 1,179 | 1,193 | 16,200 |
| 2017/12/20 | 1,185 | 1,195 | 1,181 | 1,190 | 21,400 |
| 2017/12/19 | 1,152 | 1,185 | 1,150 | 1,169 | 17,200 |
| 2017/12/18 | 1,153 | 1,164 | 1,140 | 1,150 | 20,600 |
| 2017/12/15 | 1,133 | 1,175 | 1,125 | 1,156 | 26,600 |
| 2017/12/14 | 1,130 | 1,135 | 1,123 | 1,133 | 14,300 |
| 2017/12/13 | 1,129 | 1,154 | 1,120 | 1,130 | 43,400 |
| 2017/12/12 | 1,110 | 1,125 | 1,098 | 1,120 | 74,200 |
| 2017/12/11 | 1,050 | 1,080 | 1,039 | 1,080 | 22,700 |
| 2017/12/08 | 1,040 | 1,040 | 1,034 | 1,037 | 5,700 |
| 2017/12/07 | 1,030 | 1,042 | 1,028 | 1,035 | 5,600 |
| 2017/12/06 | 1,040 | 1,040 | 1,027 | 1,027 | 8,600 |
| 2017/12/05 | 1,042 | 1,042 | 1,031 | 1,034 | 6,100 |
| 2017/12/04 | 1,035 | 1,046 | 1,031 | 1,035 | 11,000 |
| 2017/12/01 | 1,025 | 1,031 | 1,025 | 1,030 | 5,800 |
| 2017/11/30 | 1,020 | 1,034 | 1,020 | 1,032 | 25,100 |
| 2017/11/29 | 1,040 | 1,040 | 1,030 | 1,039 | 9,800 |
| 2017/11/28 | 1,043 | 1,043 | 1,036 | 1,040 | 4,200 |
| 2017/11/27 | 1,046 | 1,046 | 1,041 | 1,043 | 5,200 |
| 2017/11/24 | 1,050 | 1,050 | 1,036 | 1,046 | 5,400 |
| 2017/11/22 | 1,034 | 1,045 | 1,031 | 1,045 | 4,800 |
| 2017/11/21 | 1,030 | 1,041 | 1,028 | 1,038 | 6,600 |
| 2017/11/20 | 1,037 | 1,039 | 1,028 | 1,031 | 7,100 |
| 2017/11/17 | 1,036 | 1,038 | 1,027 | 1,036 | 3,500 |
| 2017/11/16 | 1,007 | 1,038 | 1,003 | 1,025 | 10,300 |
| 2017/11/15 | 1,038 | 1,038 | 1,008 | 1,008 | 16,300 |
| 2017/11/14 | 1,060 | 1,060 | 1,039 | 1,041 | 13,900 |
| 2017/11/13 | 1,058 | 1,063 | 1,050 | 1,057 | 8,400 |
| 2017/11/10 | 1,050 | 1,060 | 1,046 | 1,056 | 7,600 |
| 2017/11/09 | 1,058 | 1,062 | 1,050 | 1,051 | 16,600 |
| 2017/11/08 | 1,054 | 1,058 | 1,050 | 1,058 | 10,200 |
| 2017/11/07 | 1,054 | 1,055 | 1,047 | 1,050 | 6,100 |
| 2017/11/06 | 1,042 | 1,051 | 1,042 | 1,045 | 7,900 |
| 2017/11/02 | 1,043 | 1,048 | 1,040 | 1,040 | 4,500 |
| 2017/11/01 | 1,050 | 1,050 | 1,039 | 1,045 | 12,200 |
| 2017/10/31 | 1,055 | 1,057 | 1,051 | 1,051 | 2,500 |
| 2017/10/30 | 1,045 | 1,055 | 1,045 | 1,052 | 5,000 |
| 2017/10/27 | 1,047 | 1,055 | 1,040 | 1,044 | 4,300 |
| 2017/10/26 | 1,035 | 1,046 | 1,033 | 1,046 | 3,300 |
| 2017/10/25 | 1,040 | 1,040 | 1,034 | 1,036 | 5,200 |
| 2017/10/24 | 1,039 | 1,039 | 1,033 | 1,037 | 4,600 |
| 2017/10/23 | 1,030 | 1,042 | 1,029 | 1,040 | 9,600 |
| 2017/10/20 | 1,028 | 1,030 | 1,022 | 1,030 | 5,800 |
| 2017/10/19 | 1,031 | 1,034 | 1,029 | 1,029 | 7,700 |
| 2017/10/18 | 1,040 | 1,042 | 1,032 | 1,032 | 12,600 |
| 2017/10/17 | 1,045 | 1,046 | 1,040 | 1,040 | 9,100 |
| 2017/10/16 | 1,050 | 1,051 | 1,043 | 1,045 | 7,100 |
| 2017/10/13 | 1,049 | 1,051 | 1,043 | 1,043 | 3,700 |
| 2017/10/12 | 1,040 | 1,051 | 1,040 | 1,049 | 5,100 |
| 2017/10/11 | 1,048 | 1,050 | 1,040 | 1,041 | 13,600 |
| 2017/10/10 | 1,048 | 1,056 | 1,048 | 1,050 | 4,600 |
| 2017/10/06 | 1,056 | 1,057 | 1,048 | 1,050 | 9,900 |
| 2017/10/05 | 1,060 | 1,066 | 1,055 | 1,055 | 6,900 |
| 2017/10/04 | 1,076 | 1,094 | 1,056 | 1,056 | 22,200 |
| 2017/10/03 | 1,080 | 1,081 | 1,071 | 1,074 | 11,400 |
| 2017/10/02 | 1,083 | 1,083 | 1,070 | 1,080 | 8,500 |
| 2017/09/29 | 1,075 | 1,080 | 1,061 | 1,063 | 10,700 |
| 2017/09/28 | 1,076 | 1,085 | 1,070 | 1,079 | 16,100 |
| 2017/09/27 | 1,083 | 1,083 | 1,065 | 1,073 | 29,700 |
| 2017/09/26 | 1,111 | 1,112 | 1,102 | 1,105 | 60,300 |
| 2017/09/25 | 1,106 | 1,113 | 1,105 | 1,110 | 32,200 |
| 2017/09/22 | 1,103 | 1,105 | 1,093 | 1,105 | 12,200 |
| 2017/09/21 | 1,105 | 1,105 | 1,087 | 1,100 | 22,200 |
| 2017/09/20 | 1,106 | 1,106 | 1,094 | 1,100 | 17,700 |
| 2017/09/19 | 1,099 | 1,120 | 1,099 | 1,106 | 33,500 |
| 2017/09/15 | 1,080 | 1,082 | 1,078 | 1,082 | 11,000 |
| 2017/09/14 | 1,087 | 1,089 | 1,072 | 1,079 | 15,700 |
| 2017/09/13 | 1,087 | 1,087 | 1,077 | 1,080 | 11,900 |
| 2017/09/12 | 1,076 | 1,083 | 1,069 | 1,082 | 19,300 |
| 2017/09/11 | 1,062 | 1,071 | 1,062 | 1,065 | 10,900 |
| 2017/09/08 | 1,051 | 1,067 | 1,050 | 1,055 | 13,700 |
| 2017/09/07 | 1,063 | 1,069 | 1,058 | 1,058 | 6,600 |
| 2017/09/06 | 1,033 | 1,063 | 1,027 | 1,063 | 14,700 |
| 2017/09/05 | 1,075 | 1,075 | 1,037 | 1,051 | 18,800 |
| 2017/09/04 | 1,080 | 1,081 | 1,069 | 1,071 | 15,600 |
| 2017/09/01 | 1,070 | 1,077 | 1,070 | 1,074 | 9,800 |
| 2017/08/31 | 1,074 | 1,078 | 1,070 | 1,070 | 8,400 |
| 2017/08/30 | 1,087 | 1,087 | 1,068 | 1,074 | 8,700 |
| 2017/08/29 | 1,074 | 1,080 | 1,065 | 1,067 | 15,300 |
| 2017/08/28 | 1,073 | 1,084 | 1,073 | 1,073 | 5,300 |
| 2017/08/25 | 1,098 | 1,098 | 1,057 | 1,066 | 15,100 |
| 2017/08/24 | 1,084 | 1,099 | 1,081 | 1,087 | 24,100 |
| 2017/08/23 | 1,050 | 1,064 | 1,050 | 1,064 | 11,900 |
| 2017/08/22 | 1,033 | 1,055 | 1,033 | 1,053 | 21,200 |
| 2017/08/21 | 1,052 | 1,059 | 1,045 | 1,050 | 10,100 |
| 2017/08/18 | 1,055 | 1,055 | 1,040 | 1,040 | 9,600 |
| 2017/08/17 | 1,041 | 1,060 | 1,040 | 1,055 | 9,100 |
| 2017/08/16 | 1,028 | 1,039 | 1,026 | 1,039 | 9,000 |
| 2017/08/15 | 1,006 | 1,024 | 1,006 | 1,016 | 12,900 |
| 2017/08/14 | 1,010 | 1,010 | 995 | 1,005 | 38,200 |
| 2017/08/10 | 1,070 | 1,070 | 1,010 | 1,019 | 36,500 |
| 2017/08/09 | 1,068 | 1,078 | 1,057 | 1,071 | 14,400 |
| 2017/08/08 | 1,065 | 1,074 | 1,055 | 1,058 | 19,600 |
| 2017/08/07 | 1,120 | 1,120 | 1,059 | 1,074 | 31,700 |
| 2017/08/04 | 1,100 | 1,125 | 1,090 | 1,091 | 30,400 |
| 2017/08/03 | 1,089 | 1,120 | 1,080 | 1,110 | 72,900 |
| 2017/08/02 | 1,089 | 1,089 | 1,069 | 1,086 | 23,300 |
| 2017/08/01 | 1,071 | 1,089 | 1,068 | 1,089 | 35,100 |
| 2017/07/31 | 1,064 | 1,070 | 1,057 | 1,069 | 22,400 |
| 2017/07/28 | 1,058 | 1,066 | 1,053 | 1,058 | 18,500 |
| 2017/07/27 | 1,046 | 1,060 | 1,044 | 1,058 | 13,500 |
| 2017/07/26 | 1,051 | 1,055 | 1,040 | 1,041 | 27,000 |
| 2017/07/25 | 1,052 | 1,054 | 1,047 | 1,050 | 15,300 |
| 2017/07/24 | 1,046 | 1,053 | 1,042 | 1,049 | 24,100 |
| 2017/07/21 | 1,039 | 1,047 | 1,036 | 1,044 | 14,800 |
| 2017/07/20 | 1,037 | 1,044 | 1,031 | 1,035 | 7,100 |
| 2017/07/19 | 1,040 | 1,041 | 1,020 | 1,034 | 14,500 |
| 2017/07/18 | 1,053 | 1,053 | 1,001 | 1,034 | 29,200 |
| 2017/07/14 | 1,050 | 1,053 | 1,037 | 1,047 | 16,000 |
| 2017/07/13 | 1,051 | 1,053 | 1,041 | 1,045 | 8,700 |
| 2017/07/12 | 1,050 | 1,052 | 1,040 | 1,051 | 11,000 |
| 2017/07/11 | 1,046 | 1,049 | 1,043 | 1,045 | 3,200 |
| 2017/07/10 | 1,050 | 1,050 | 1,038 | 1,041 | 9,000 |
| 2017/07/07 | 1,059 | 1,059 | 1,028 | 1,040 | 22,000 |
| 2017/07/06 | 1,035 | 1,035 | 1,030 | 1,030 | 4,200 |
| 2017/07/05 | 1,029 | 1,039 | 1,024 | 1,027 | 10,700 |
| 2017/07/04 | 1,047 | 1,048 | 1,028 | 1,028 | 15,900 |
| 2017/07/03 | 1,030 | 1,046 | 1,026 | 1,035 | 19,300 |
| 2017/06/30 | 1,019 | 1,059 | 1,018 | 1,030 | 34,800 |
| 2017/06/29 | 1,025 | 1,032 | 1,020 | 1,021 | 13,300 |
| 2017/06/28 | 1,046 | 1,050 | 1,015 | 1,018 | 31,400 |
| 2017/06/27 | 1,047 | 1,077 | 1,037 | 1,037 | 24,800 |
| 2017/06/26 | 1,049 | 1,060 | 1,042 | 1,044 | 13,800 |
| 2017/06/23 | 1,077 | 1,077 | 1,040 | 1,049 | 35,800 |
| 2017/06/22 | 1,045 | 1,063 | 1,045 | 1,060 | 23,400 |
| 2017/06/21 | 1,039 | 1,044 | 1,034 | 1,042 | 19,000 |
| 2017/06/20 | 1,030 | 1,035 | 1,024 | 1,033 | 24,400 |
| 2017/06/19 | 1,045 | 1,047 | 1,021 | 1,025 | 36,700 |
| 2017/06/16 | 1,041 | 1,052 | 1,032 | 1,034 | 28,500 |
| 2017/06/15 | 1,050 | 1,050 | 1,037 | 1,040 | 34,100 |
| 2017/06/14 | 1,057 | 1,077 | 1,044 | 1,049 | 41,300 |
| 2017/06/13 | 1,053 | 1,060 | 1,043 | 1,052 | 47,200 |
| 2017/06/12 | 1,055 | 1,066 | 1,046 | 1,046 | 17,000 |
| 2017/06/09 | 1,051 | 1,063 | 1,044 | 1,045 | 31,000 |
| 2017/06/08 | 1,056 | 1,065 | 1,043 | 1,045 | 29,200 |
| 2017/06/07 | 1,046 | 1,059 | 1,040 | 1,058 | 20,700 |
| 2017/06/06 | 1,069 | 1,069 | 1,039 | 1,039 | 47,800 |
| 2017/06/05 | 1,052 | 1,075 | 1,052 | 1,062 | 19,800 |
| 2017/06/02 | 1,114 | 1,119 | 1,035 | 1,044 | 84,700 |
| 2017/06/01 | 1,100 | 1,105 | 1,085 | 1,086 | 58,100 |
| 2017/05/31 | 1,148 | 1,158 | 1,082 | 1,088 | 218,500 |
| 2017/05/30 | 1,070 | 1,150 | 1,033 | 1,124 | 440,000 |
| 2017/05/29 | 997 | 1,079 | 990 | 1,079 | 82,900 |
| 2017/05/26 | 997 | 1,020 | 970 | 982 | 61,400 |
| 2017/05/25 | 975 | 1,044 | 975 | 997 | 122,600 |
| 2017/05/24 | 942 | 969 | 937 | 969 | 34,100 |
| 2017/05/23 | 940 | 952 | 929 | 939 | 28,900 |
| 2017/05/22 | 930 | 937 | 923 | 937 | 17,100 |
| 2017/05/19 | 925 | 960 | 922 | 922 | 29,600 |
| 2017/05/18 | 938 | 955 | 930 | 930 | 34,800 |
| 2017/05/17 | 925 | 969 | 921 | 965 | 76,000 |
| 2017/05/16 | 888 | 933 | 883 | 925 | 41,000 |
| 2017/05/15 | 890 | 890 | 875 | 877 | 24,700 |
| 2017/05/12 | 883 | 897 | 870 | 890 | 26,400 |
| 2017/05/11 | 877 | 891 | 870 | 885 | 15,300 |
| 2017/05/10 | 907 | 907 | 875 | 878 | 39,100 |
| 2017/05/09 | 911 | 914 | 901 | 905 | 18,100 |
| 2017/05/08 | 917 | 917 | 905 | 908 | 9,400 |
| 2017/05/02 | 915 | 915 | 902 | 902 | 13,900 |
| 2017/05/01 | 916 | 916 | 903 | 903 | 16,300 |
| 2017/04/28 | 938 | 940 | 908 | 925 | 28,200 |
| 2017/04/27 | 930 | 935 | 912 | 935 | 25,400 |
| 2017/04/26 | 930 | 946 | 927 | 931 | 12,100 |
| 2017/04/25 | 960 | 960 | 927 | 936 | 34,200 |
| 2017/04/24 | 943 | 944 | 902 | 903 | 15,000 |
| 2017/04/21 | 935 | 953 | 917 | 922 | 43,700 |
| 2017/04/20 | 922 | 935 | 901 | 909 | 29,300 |
| 2017/04/19 | 873 | 910 | 860 | 910 | 23,100 |
| 2017/04/18 | 887 | 894 | 872 | 878 | 26,800 |
| 2017/04/17 | 839 | 872 | 831 | 872 | 36,900 |
| 2017/04/14 | 860 | 877 | 850 | 853 | 46,500 |
| 2017/04/13 | 857 | 885 | 851 | 860 | 62,600 |
| 2017/04/12 | 903 | 910 | 851 | 887 | 94,700 |
| 2017/04/11 | 960 | 960 | 903 | 929 | 67,800 |
| 2017/04/10 | 966 | 975 | 942 | 968 | 49,100 |
| 2017/04/07 | 980 | 1,057 | 895 | 962 | 311,600 |
| 2017/04/06 | 1,000 | 1,010 | 955 | 979 | 93,400 |
| 2017/04/05 | 1,025 | 1,067 | 1,005 | 1,025 | 139,300 |
| 2017/04/04 | 1,070 | 1,129 | 980 | 1,014 | 455,000 |
| 2017/04/03 | 1,030 | 1,114 | 1,007 | 1,049 | 649,300 |
| 2017/03/31 | 969 | 987 | 946 | 964 | 132,100 |
| 2017/03/30 | 943 | 979 | 922 | 941 | 142,900 |
| 2017/03/29 | 903 | 955 | 884 | 928 | 198,600 |
| 2017/03/28 | 989 | 990 | 918 | 919 | 196,400 |
| 2017/03/27 | 1,030 | 1,030 | 980 | 980 | 229,100 |
| 2017/03/24 | 1,118 | 1,129 | 1,028 | 1,029 | 681,400 |
| 2017/03/23 | 1,030 | 1,135 | 987 | 1,135 | 1,432,700 |
| 2017/03/22 | 1,230 | 1,263 | 955 | 985 | 2,565,900 |