フルキャストホールディングス(4848)の株価時系列情報
フルキャストホールディングス(4848)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 |
|---|---|---|---|---|---|
| 2003/12/30 | 343,000 | 343,000 | 327,000 | 332,000 | 28 |
| 2003/12/29 | 320,000 | 338,000 | 320,000 | 332,000 | 126 |
| 2003/12/26 | 315,000 | 320,000 | 308,000 | 319,000 | 132 |
| 2003/12/25 | 331,000 | 333,000 | 322,000 | 323,000 | 97 |
| 2003/12/24 | 335,000 | 340,000 | 326,000 | 326,000 | 76 |
| 2003/12/22 | 344,000 | 345,000 | 334,000 | 340,000 | 77 |
| 2003/12/19 | 360,000 | 360,000 | 352,000 | 354,000 | 214 |
| 2003/12/18 | 359,000 | 359,000 | 350,000 | 350,000 | 80 |
| 2003/12/17 | 365,000 | 365,000 | 349,000 | 358,000 | 116 |
| 2003/12/16 | 350,000 | 360,000 | 350,000 | 360,000 | 189 |
| 2003/12/15 | 360,000 | 368,000 | 358,000 | 360,000 | 646 |
| 2003/12/12 | 340,000 | 352,000 | 340,000 | 345,000 | 179 |
| 2003/12/11 | 349,000 | 353,000 | 338,000 | 340,000 | 439 |
| 2003/12/10 | 340,000 | 350,000 | 320,000 | 350,000 | 700 |
| 2003/12/09 | 340,000 | 345,000 | 325,000 | 340,000 | 394 |
| 2003/12/08 | 350,000 | 350,000 | 339,000 | 341,000 | 99 |
| 2003/12/05 | 354,000 | 355,000 | 348,000 | 349,000 | 332 |
| 2003/12/04 | 335,000 | 355,000 | 335,000 | 349,000 | 596 |
| 2003/12/03 | 340,000 | 341,000 | 335,000 | 340,000 | 419 |
| 2003/12/02 | 360,000 | 365,000 | 340,000 | 350,000 | 593 |
| 2003/12/01 | 338,000 | 362,000 | 338,000 | 360,000 | 290 |
| 2003/11/28 | 375,000 | 381,000 | 340,000 | 360,000 | 379 |
| 2003/11/27 | 370,000 | 390,000 | 359,000 | 375,000 | 1,135 |
| 2003/11/26 | 325,000 | 375,000 | 325,000 | 375,000 | 2,176 |
| 2003/11/25 | 325,000 | 328,000 | 308,000 | 325,000 | 1,537 |
| 2003/11/21 | 308,000 | 343,000 | 303,000 | 330,000 | 1,160 |
| 2003/11/20 | 286,000 | 303,000 | 286,000 | 303,000 | 1,059 |
| 2003/11/19 | 265,000 | 280,000 | 262,000 | 278,000 | 349 |
| 2003/11/18 | 245,000 | 267,000 | 245,000 | 267,000 | 460 |
| 2003/11/17 | 270,000 | 270,000 | 258,000 | 265,000 | 331 |
| 2003/11/14 | 308,000 | 308,000 | 272,000 | 278,000 | 240 |
| 2003/11/13 | 300,000 | 305,000 | 296,000 | 303,000 | 338 |
| 2003/11/12 | 295,000 | 301,000 | 292,000 | 292,000 | 191 |
| 2003/11/11 | 318,000 | 318,000 | 290,000 | 303,000 | 317 |
| 2003/11/10 | 331,000 | 331,000 | 322,000 | 324,000 | 187 |
| 2003/11/07 | 331,000 | 333,000 | 330,000 | 330,000 | 24 |
| 2003/11/06 | 328,000 | 343,000 | 327,000 | 327,000 | 182 |
| 2003/11/05 | 330,000 | 339,000 | 327,000 | 332,000 | 109 |
| 2003/11/04 | 350,000 | 351,000 | 332,000 | 343,000 | 247 |
| 2003/10/31 | 350,000 | 354,000 | 337,000 | 347,000 | 119 |
| 2003/10/30 | 358,000 | 358,000 | 349,000 | 354,000 | 106 |
| 2003/10/29 | 357,000 | 358,000 | 350,000 | 355,000 | 178 |
| 2003/10/28 | 360,000 | 367,000 | 356,000 | 365,000 | 247 |
| 2003/10/27 | 331,000 | 353,000 | 327,000 | 350,000 | 197 |
| 2003/10/24 | 331,000 | 331,000 | 320,000 | 321,000 | 400 |
| 2003/10/23 | 313,000 | 313,000 | 293,000 | 293,000 | 618 |
| 2003/10/22 | 366,000 | 370,000 | 340,000 | 343,000 | 256 |
| 2003/10/21 | 370,000 | 375,000 | 361,000 | 370,000 | 377 |
| 2003/10/20 | 385,000 | 392,000 | 375,000 | 377,000 | 282 |
| 2003/10/17 | 405,000 | 405,000 | 390,000 | 395,000 | 495 |
| 2003/10/16 | 405,000 | 408,000 | 396,000 | 408,000 | 382 |
| 2003/10/15 | 433,000 | 433,000 | 406,000 | 414,000 | 455 |
| 2003/10/14 | 410,000 | 438,000 | 405,000 | 424,000 | 1,248 |
| 2003/10/10 | 386,000 | 400,000 | 380,000 | 395,000 | 396 |
| 2003/10/09 | 399,000 | 400,000 | 385,000 | 391,000 | 282 |
| 2003/10/08 | 415,000 | 420,000 | 383,000 | 403,000 | 676 |
| 2003/10/07 | 395,000 | 445,000 | 395,000 | 425,000 | 1,110 |
| 2003/10/06 | 370,000 | 395,000 | 368,000 | 395,000 | 1,139 |
| 2003/10/03 | 354,000 | 359,000 | 335,000 | 345,000 | 1,642 |
| 2003/10/02 | 343,000 | 351,000 | 309,000 | 309,000 | 744 |
| 2003/10/01 | 315,000 | 338,000 | 310,000 | 338,000 | 1,534 |
| 2003/09/30 | 267,000 | 306,000 | 265,000 | 298,000 | 680 |
| 2003/09/29 | 275,000 | 275,000 | 263,000 | 267,000 | 286 |
| 2003/09/26 | 242,000 | 267,000 | 242,000 | 267,000 | 290 |
| 2003/09/25 | 266,000 | 266,000 | 233,000 | 237,000 | 344 |
| 2003/09/25 | 1 -> 3.00 分割 | ||||
| 2003/09/24 | 808,998 | 808,998 | 793,002 | 799,998 | 357 |
| 2003/09/22 | 808,002 | 808,998 | 801,000 | 805,002 | 192 |
| 2003/09/19 | 835,002 | 840,000 | 802,002 | 805,998 | 201 |
| 2003/09/18 | 829,998 | 844,998 | 817,998 | 829,998 | 124 |
| 2003/09/17 | 820,998 | 835,002 | 820,002 | 829,998 | 80 |
| 2003/09/16 | 822,000 | 822,000 | 810,000 | 814,998 | 69 |
| 2003/09/12 | 810,000 | 823,002 | 810,000 | 811,998 | 69 |
| 2003/09/11 | 829,998 | 829,998 | 805,002 | 805,002 | 81 |
| 2003/09/10 | 844,998 | 850,002 | 825,000 | 835,002 | 142 |
| 2003/09/09 | 841,002 | 867,000 | 837,000 | 865,002 | 449 |
| 2003/09/08 | 858,000 | 858,000 | 801,000 | 801,000 | 93 |
| 2003/09/05 | 850,002 | 865,998 | 831,000 | 840,000 | 176 |
| 2003/09/04 | 910,002 | 910,002 | 865,002 | 865,998 | 128 |
| 2003/09/03 | 819,000 | 919,002 | 799,998 | 900,000 | 310 |