フルハシＥＰＯ(9221)の株価時系列情報
フルハシＥＰＯ(9221)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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,463 | 1,514 | 1,449 | 1,514 | 4,500 |
| 2022/12/29 | 1,434 | 1,445 | 1,416 | 1,433 | 8,100 |
| 2022/12/28 | 1,477 | 1,477 | 1,440 | 1,451 | 4,300 |
| 2022/12/27 | 1,469 | 1,521 | 1,450 | 1,477 | 7,200 |
| 2022/12/26 | 1,542 | 1,544 | 1,417 | 1,443 | 25,000 |
| 2022/12/23 | 1,609 | 1,609 | 1,535 | 1,582 | 26,500 |
| 2022/12/22 | 1,538 | 1,602 | 1,500 | 1,602 | 47,300 |
| 2022/12/21 | 1,462 | 1,550 | 1,400 | 1,468 | 86,200 |
| 2022/12/20 | 1,407 | 1,409 | 1,338 | 1,342 | 19,600 |
| 2022/12/19 | 1,428 | 1,428 | 1,402 | 1,410 | 5,700 |
| 2022/12/16 | 1,430 | 1,430 | 1,420 | 1,420 | 900 |
| 2022/12/15 | 1,421 | 1,450 | 1,421 | 1,450 | 900 |
| 2022/12/14 | 1,445 | 1,450 | 1,433 | 1,450 | 3,600 |
| 2022/12/13 | 1,446 | 1,465 | 1,445 | 1,445 | 2,800 |
| 2022/12/12 | 1,464 | 1,466 | 1,450 | 1,450 | 2,300 |
| 2022/12/09 | 1,496 | 1,496 | 1,440 | 1,448 | 10,300 |
| 2022/12/08 | 1,425 | 1,425 | 1,396 | 1,401 | 2,100 |
| 2022/12/07 | 1,396 | 1,414 | 1,396 | 1,414 | 2,400 |
| 2022/12/06 | 1,409 | 1,412 | 1,390 | 1,408 | 8,600 |
| 2022/12/05 | 1,426 | 1,426 | 1,406 | 1,409 | 3,000 |
| 2022/12/02 | 1,418 | 1,424 | 1,395 | 1,406 | 7,800 |
| 2022/12/01 | 1,446 | 1,446 | 1,390 | 1,410 | 9,300 |
| 2022/11/30 | 1,381 | 1,430 | 1,381 | 1,426 | 3,900 |
| 2022/11/29 | 1,378 | 1,399 | 1,378 | 1,391 | 3,200 |
| 2022/11/28 | 1,383 | 1,405 | 1,370 | 1,373 | 7,400 |
| 2022/11/25 | 1,401 | 1,404 | 1,390 | 1,399 | 9,200 |
| 2022/11/24 | 1,406 | 1,421 | 1,400 | 1,418 | 4,300 |
| 2022/11/22 | 1,410 | 1,420 | 1,404 | 1,407 | 2,400 |
| 2022/11/21 | 1,470 | 1,470 | 1,410 | 1,422 | 5,500 |
| 2022/11/18 | 1,488 | 1,488 | 1,436 | 1,447 | 4,400 |
| 2022/11/17 | 1,402 | 1,488 | 1,396 | 1,440 | 24,400 |
| 2022/11/16 | 1,415 | 1,417 | 1,370 | 1,371 | 6,400 |
| 2022/11/15 | 1,389 | 1,398 | 1,341 | 1,395 | 15,800 |
| 2022/11/14 | 1,314 | 1,359 | 1,314 | 1,335 | 4,700 |
| 2022/11/11 | 1,306 | 1,330 | 1,306 | 1,330 | 3,400 |
| 2022/11/10 | 1,310 | 1,312 | 1,302 | 1,304 | 1,900 |
| 2022/11/09 | 1,335 | 1,338 | 1,308 | 1,310 | 4,600 |
| 2022/11/08 | 1,296 | 1,335 | 1,295 | 1,333 | 6,500 |
| 2022/11/07 | 1,335 | 1,337 | 1,295 | 1,333 | 10,500 |
| 2022/11/04 | 1,344 | 1,344 | 1,326 | 1,334 | 4,600 |
| 2022/11/02 | 1,347 | 1,360 | 1,347 | 1,351 | 1,700 |
| 2022/11/01 | 1,367 | 1,367 | 1,347 | 1,351 | 3,800 |
| 2022/10/31 | 1,374 | 1,374 | 1,350 | 1,351 | 3,400 |
| 2022/10/28 | 1,352 | 1,362 | 1,339 | 1,344 | 4,400 |
| 2022/10/27 | 1,343 | 1,375 | 1,340 | 1,353 | 9,000 |
| 2022/10/26 | 1,371 | 1,402 | 1,371 | 1,373 | 8,800 |
| 2022/10/25 | 1,449 | 1,449 | 1,398 | 1,401 | 10,900 |
| 2022/10/24 | 1,500 | 1,500 | 1,402 | 1,419 | 19,900 |
| 2022/10/21 | 1,502 | 1,517 | 1,479 | 1,479 | 5,900 |
| 2022/10/20 | 1,507 | 1,515 | 1,502 | 1,502 | 1,000 |
| 2022/10/19 | 1,503 | 1,528 | 1,503 | 1,515 | 2,300 |
| 2022/10/18 | 1,555 | 1,555 | 1,503 | 1,503 | 5,700 |
| 2022/10/17 | 1,534 | 1,557 | 1,515 | 1,534 | 3,200 |
| 2022/10/14 | 1,509 | 1,534 | 1,509 | 1,530 | 1,900 |
| 2022/10/13 | 1,555 | 1,557 | 1,508 | 1,508 | 1,200 |
| 2022/10/12 | 1,540 | 1,540 | 1,506 | 1,515 | 2,100 |
| 2022/10/11 | 1,542 | 1,572 | 1,523 | 1,523 | 2,100 |
| 2022/10/07 | 1,528 | 1,583 | 1,528 | 1,542 | 2,900 |
| 2022/10/06 | 1,527 | 1,593 | 1,522 | 1,544 | 3,100 |
| 2022/10/05 | 1,559 | 1,559 | 1,538 | 1,550 | 2,000 |
| 2022/10/04 | 1,531 | 1,587 | 1,531 | 1,537 | 2,500 |
| 2022/10/03 | 1,531 | 1,548 | 1,496 | 1,520 | 5,100 |
| 2022/09/30 | 1,553 | 1,567 | 1,538 | 1,555 | 3,500 |
| 2022/09/29 | 1,566 | 1,585 | 1,549 | 1,561 | 5,600 |
| 2022/09/28 | 1,547 | 1,589 | 1,525 | 1,574 | 7,300 |
| 2022/09/27 | 1,592 | 1,603 | 1,547 | 1,547 | 11,500 |
| 2022/09/26 | 1,613 | 1,617 | 1,568 | 1,603 | 13,600 |
| 2022/09/22 | 1,670 | 1,670 | 1,596 | 1,613 | 3,400 |
| 2022/09/21 | 1,621 | 1,641 | 1,580 | 1,641 | 7,100 |
| 2022/09/20 | 1,686 | 1,686 | 1,624 | 1,626 | 6,000 |
| 2022/09/16 | 1,675 | 1,712 | 1,630 | 1,647 | 16,000 |
| 2022/09/15 | 1,684 | 1,712 | 1,675 | 1,675 | 6,900 |
| 2022/09/14 | 1,652 | 1,730 | 1,652 | 1,696 | 16,300 |
| 2022/09/13 | 1,700 | 1,734 | 1,653 | 1,718 | 41,900 |
| 2022/09/12 | 1,580 | 1,650 | 1,532 | 1,650 | 51,100 |
| 2022/09/09 | 1,420 | 1,494 | 1,414 | 1,482 | 22,300 |
| 2022/09/08 | 1,433 | 1,435 | 1,411 | 1,415 | 2,800 |
| 2022/09/07 | 1,447 | 1,455 | 1,403 | 1,414 | 8,400 |
| 2022/09/06 | 1,403 | 1,447 | 1,391 | 1,447 | 12,800 |
| 2022/09/05 | 1,390 | 1,420 | 1,390 | 1,420 | 5,400 |
| 2022/09/02 | 1,418 | 1,418 | 1,375 | 1,401 | 7,500 |
| 2022/09/01 | 1,437 | 1,437 | 1,404 | 1,404 | 6,000 |
| 2022/08/31 | 1,428 | 1,438 | 1,409 | 1,438 | 5,100 |
| 2022/08/30 | 1,418 | 1,431 | 1,407 | 1,426 | 8,200 |
| 2022/08/29 | 1,386 | 1,405 | 1,331 | 1,400 | 11,500 |
| 2022/08/26 | 1,436 | 1,444 | 1,396 | 1,396 | 13,600 |
| 2022/08/25 | 1,366 | 1,470 | 1,353 | 1,415 | 56,300 |
| 2022/08/24 | 1,355 | 1,363 | 1,334 | 1,359 | 5,600 |
| 2022/08/23 | 1,339 | 1,350 | 1,322 | 1,350 | 1,500 |
| 2022/08/22 | 1,372 | 1,372 | 1,337 | 1,342 | 15,000 |
| 2022/08/19 | 1,341 | 1,358 | 1,333 | 1,348 | 8,500 |
| 2022/08/18 | 1,335 | 1,350 | 1,321 | 1,340 | 3,800 |
| 2022/08/17 | 1,344 | 1,350 | 1,330 | 1,335 | 11,400 |
| 2022/08/16 | 1,326 | 1,336 | 1,320 | 1,329 | 8,100 |
| 2022/08/15 | 1,370 | 1,370 | 1,330 | 1,334 | 30,000 |
| 2022/08/12 | 1,402 | 1,424 | 1,357 | 1,409 | 21,800 |
| 2022/08/10 | 1,424 | 1,424 | 1,389 | 1,402 | 7,600 |
| 2022/08/09 | 1,423 | 1,427 | 1,408 | 1,414 | 2,700 |
| 2022/08/08 | 1,406 | 1,412 | 1,406 | 1,412 | 2,600 |
| 2022/08/05 | 1,427 | 1,427 | 1,401 | 1,411 | 6,800 |
| 2022/08/04 | 1,465 | 1,465 | 1,427 | 1,427 | 5,400 |
| 2022/08/03 | 1,478 | 1,478 | 1,433 | 1,458 | 7,900 |
| 2022/08/02 | 1,463 | 1,482 | 1,444 | 1,478 | 8,100 |
| 2022/08/01 | 1,493 | 1,496 | 1,437 | 1,454 | 8,600 |
| 2022/07/29 | 1,428 | 1,469 | 1,425 | 1,469 | 9,500 |
| 2022/07/28 | 1,444 | 1,460 | 1,422 | 1,422 | 6,500 |
| 2022/07/27 | 1,465 | 1,465 | 1,401 | 1,421 | 21,000 |
| 2022/07/26 | 1,580 | 1,610 | 1,466 | 1,467 | 58,600 |
| 2022/07/25 | 1,448 | 1,568 | 1,430 | 1,536 | 54,300 |
| 2022/07/22 | 1,436 | 1,436 | 1,406 | 1,411 | 6,100 |
| 2022/07/21 | 1,387 | 1,447 | 1,387 | 1,418 | 24,800 |
| 2022/07/20 | 1,381 | 1,390 | 1,355 | 1,360 | 9,100 |
| 2022/07/19 | 1,418 | 1,418 | 1,365 | 1,381 | 6,300 |
| 2022/07/15 | 1,327 | 1,424 | 1,301 | 1,397 | 21,000 |
| 2022/07/14 | 1,300 | 1,338 | 1,300 | 1,338 | 7,200 |
| 2022/07/13 | 1,319 | 1,345 | 1,291 | 1,300 | 8,500 |
| 2022/07/12 | 1,366 | 1,385 | 1,319 | 1,319 | 10,800 |
| 2022/07/11 | 1,384 | 1,416 | 1,366 | 1,372 | 16,400 |
| 2022/07/08 | 1,363 | 1,427 | 1,326 | 1,414 | 26,100 |
| 2022/07/07 | 1,339 | 1,370 | 1,290 | 1,303 | 11,700 |
| 2022/07/06 | 1,377 | 1,379 | 1,340 | 1,340 | 7,200 |
| 2022/07/05 | 1,432 | 1,432 | 1,377 | 1,377 | 7,400 |
| 2022/07/04 | 1,396 | 1,444 | 1,373 | 1,408 | 16,000 |
| 2022/07/01 | 1,411 | 1,425 | 1,362 | 1,371 | 21,200 |
| 2022/06/30 | 1,385 | 1,450 | 1,385 | 1,434 | 23,200 |
| 2022/06/29 | 1,374 | 1,406 | 1,321 | 1,385 | 25,300 |
| 2022/06/28 | 1,375 | 1,401 | 1,339 | 1,399 | 16,300 |
| 2022/06/27 | 1,350 | 1,380 | 1,340 | 1,375 | 10,800 |
| 2022/06/24 | 1,340 | 1,380 | 1,310 | 1,325 | 27,000 |
| 2022/06/23 | 1,224 | 1,270 | 1,222 | 1,248 | 7,200 |
| 2022/06/22 | 1,271 | 1,271 | 1,221 | 1,222 | 8,100 |
| 2022/06/21 | 1,229 | 1,268 | 1,229 | 1,252 | 9,900 |
| 2022/06/20 | 1,238 | 1,245 | 1,210 | 1,230 | 13,400 |
| 2022/06/17 | 1,217 | 1,246 | 1,205 | 1,208 | 11,700 |
| 2022/06/16 | 1,260 | 1,289 | 1,220 | 1,247 | 18,800 |
| 2022/06/15 | 1,293 | 1,296 | 1,230 | 1,230 | 27,500 |
| 2022/06/14 | 1,321 | 1,325 | 1,263 | 1,301 | 18,700 |
| 2022/06/13 | 1,373 | 1,381 | 1,323 | 1,325 | 29,400 |
| 2022/06/10 | 1,438 | 1,438 | 1,384 | 1,392 | 14,700 |
| 2022/06/09 | 1,407 | 1,460 | 1,385 | 1,439 | 37,200 |
| 2022/06/08 | 1,397 | 1,412 | 1,382 | 1,409 | 17,300 |
| 2022/06/07 | 1,428 | 1,429 | 1,375 | 1,376 | 32,700 |
| 2022/06/06 | 1,402 | 1,430 | 1,378 | 1,429 | 23,900 |
| 2022/06/03 | 1,438 | 1,462 | 1,374 | 1,410 | 67,300 |
| 2022/06/02 | 1,387 | 1,465 | 1,371 | 1,438 | 133,800 |
| 2022/06/01 | 1,404 | 1,410 | 1,372 | 1,382 | 21,100 |
| 2022/05/31 | 1,364 | 1,400 | 1,350 | 1,395 | 18,100 |
| 2022/05/30 | 1,358 | 1,397 | 1,341 | 1,377 | 14,500 |
| 2022/05/27 | 1,339 | 1,353 | 1,310 | 1,333 | 16,000 |
| 2022/05/26 | 1,326 | 1,359 | 1,310 | 1,310 | 17,900 |
| 2022/05/25 | 1,387 | 1,387 | 1,323 | 1,327 | 21,400 |
| 2022/05/24 | 1,407 | 1,416 | 1,353 | 1,357 | 26,000 |
| 2022/05/23 | 1,429 | 1,434 | 1,387 | 1,405 | 31,500 |
| 2022/05/20 | 1,355 | 1,417 | 1,343 | 1,399 | 27,800 |
| 2022/05/19 | 1,300 | 1,355 | 1,290 | 1,355 | 35,500 |
| 2022/05/18 | 1,354 | 1,387 | 1,333 | 1,341 | 49,700 |
| 2022/05/17 | 1,420 | 1,430 | 1,344 | 1,372 | 89,700 |
| 2022/05/16 | 1,458 | 1,500 | 1,410 | 1,438 | 83,200 |
| 2022/05/13 | 1,522 | 1,552 | 1,455 | 1,464 | 196,800 |
| 2022/05/12 | 1,428 | 1,645 | 1,406 | 1,562 | 623,400 |
| 2022/05/11 | 1,464 | 1,543 | 1,431 | 1,445 | 105,000 |
| 2022/05/10 | 1,529 | 1,544 | 1,444 | 1,544 | 301,300 |
| 2022/05/09 | 1,650 | 1,694 | 1,563 | 1,609 | 338,100 |
| 2022/05/06 | 1,620 | 1,884 | 1,584 | 1,700 | 2,119,200 |
| 2022/05/02 | 1,608 | 1,669 | 1,552 | 1,580 | 311,200 |
| 2022/04/28 | 1,764 | 1,809 | 1,621 | 1,648 | 835,300 |
| 2022/04/27 | 2,200 | 2,245 | 1,844 | 1,844 | 1,936,500 |
| 2022/04/26 | 2,798 | 2,798 | 2,175 | 2,190 | 4,343,400 |
| 2022/04/25 | 1,888 | 2,298 | 1,834 | 2,298 | 4,768,300 |
| 2022/04/22 | 1,711 | 2,006 | 1,700 | 1,898 | 6,552,700 |
| 2022/04/21 | 1,733 | 1,967 | 1,580 | 1,606 | 4,315,700 |