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 |
|---|---|---|---|---|---|
| 2004/12/30 | 290,000 | 293,000 | 287,000 | 293,000 | 1,032 |
| 2004/12/29 | 280,000 | 295,000 | 280,000 | 292,000 | 2,439 |
| 2004/12/28 | 277,000 | 282,000 | 275,000 | 277,000 | 620 |
| 2004/12/27 | 278,000 | 282,000 | 278,000 | 279,000 | 318 |
| 2004/12/24 | 285,000 | 285,000 | 280,000 | 281,000 | 437 |
| 2004/12/22 | 285,000 | 286,000 | 280,000 | 284,000 | 1,284 |
| 2004/12/21 | 284,000 | 285,000 | 280,000 | 282,000 | 465 |
| 2004/12/20 | 281,000 | 286,000 | 278,000 | 285,000 | 780 |
| 2004/12/17 | 270,000 | 282,000 | 270,000 | 278,000 | 1,023 |
| 2004/12/16 | 264,000 | 271,000 | 264,000 | 269,000 | 1,306 |
| 2004/12/15 | 282,000 | 282,000 | 268,000 | 270,000 | 1,180 |
| 2004/12/14 | 282,000 | 283,000 | 277,000 | 281,000 | 344 |
| 2004/12/13 | 283,000 | 285,000 | 279,000 | 282,000 | 791 |
| 2004/12/10 | 276,000 | 281,000 | 273,000 | 279,000 | 930 |
| 2004/12/09 | 287,000 | 287,000 | 274,000 | 276,000 | 2,478 |
| 2004/12/08 | 276,000 | 290,000 | 276,000 | 286,000 | 3,577 |
| 2004/12/07 | 273,000 | 281,000 | 273,000 | 276,000 | 1,256 |
| 2004/12/06 | 280,000 | 282,000 | 273,000 | 273,000 | 1,189 |
| 2004/12/03 | 280,000 | 280,000 | 275,000 | 279,000 | 941 |
| 2004/12/02 | 274,000 | 282,000 | 273,000 | 280,000 | 971 |
| 2004/12/01 | 270,000 | 273,000 | 269,000 | 271,000 | 833 |
| 2004/11/30 | 269,000 | 274,000 | 269,000 | 273,000 | 1,002 |
| 2004/11/29 | 273,000 | 273,000 | 265,000 | 273,000 | 608 |
| 2004/11/26 | 269,000 | 274,000 | 267,000 | 272,000 | 1,778 |
| 2004/11/25 | 263,000 | 270,000 | 258,000 | 266,000 | 4,322 |
| 2004/11/24 | 284,000 | 284,000 | 274,000 | 275,000 | 900 |
| 2004/11/22 | 280,000 | 284,000 | 280,000 | 283,000 | 853 |
| 2004/11/19 | 289,000 | 301,000 | 282,000 | 286,000 | 6,002 |
| 2004/11/18 | 293,000 | 293,000 | 285,000 | 288,000 | 1,141 |
| 2004/11/17 | 283,000 | 293,000 | 278,000 | 290,000 | 2,740 |
| 2004/11/16 | 285,000 | 291,000 | 277,000 | 287,000 | 3,301 |
| 2004/11/15 | 283,000 | 299,000 | 277,000 | 292,000 | 6,493 |
| 2004/11/12 | 291,000 | 309,000 | 270,000 | 275,000 | 23,440 |
| 2004/11/11 | 266,000 | 302,000 | 265,000 | 288,000 | 19,229 |
| 2004/11/10 | 261,000 | 265,000 | 252,000 | 262,000 | 6,416 |
| 2004/11/09 | 230,000 | 262,000 | 228,000 | 262,000 | 10,126 |
| 2004/11/08 | 226,000 | 229,000 | 220,000 | 222,000 | 1,136 |
| 2004/11/05 | 229,000 | 232,000 | 228,000 | 230,000 | 866 |
| 2004/11/04 | 218,000 | 227,000 | 216,000 | 226,000 | 1,264 |
| 2004/11/02 | 211,000 | 217,000 | 210,000 | 214,000 | 1,505 |
| 2004/11/01 | 219,000 | 219,000 | 207,000 | 211,000 | 1,051 |
| 2004/10/29 | 220,000 | 221,000 | 216,000 | 219,000 | 539 |
| 2004/10/28 | 223,000 | 224,000 | 219,000 | 222,000 | 743 |
| 2004/10/27 | 215,000 | 222,000 | 214,000 | 217,000 | 1,243 |
| 2004/10/26 | 221,000 | 221,000 | 212,000 | 214,000 | 1,131 |
| 2004/10/25 | 218,000 | 225,000 | 216,000 | 224,000 | 571 |
| 2004/10/22 | 225,000 | 226,000 | 219,000 | 224,000 | 540 |
| 2004/10/21 | 226,000 | 228,000 | 225,000 | 225,000 | 466 |
| 2004/10/20 | 228,000 | 230,000 | 226,000 | 229,000 | 827 |
| 2004/10/19 | 231,000 | 233,000 | 229,000 | 231,000 | 490 |
| 2004/10/18 | 235,000 | 235,000 | 227,000 | 228,000 | 593 |
| 2004/10/15 | 235,000 | 235,000 | 231,000 | 233,000 | 1,008 |
| 2004/10/14 | 245,000 | 249,000 | 239,000 | 242,000 | 927 |
| 2004/10/13 | 245,000 | 252,000 | 245,000 | 249,000 | 650 |
| 2004/10/12 | 253,000 | 253,000 | 248,000 | 248,000 | 560 |
| 2004/10/08 | 243,000 | 257,000 | 241,000 | 255,000 | 1,384 |
| 2004/10/07 | 242,000 | 248,000 | 242,000 | 246,000 | 986 |
| 2004/10/06 | 240,000 | 246,000 | 237,000 | 244,000 | 1,542 |
| 2004/10/05 | 244,000 | 244,000 | 237,000 | 241,000 | 854 |
| 2004/10/04 | 237,000 | 245,000 | 236,000 | 243,000 | 2,118 |
| 2004/10/01 | 227,000 | 229,000 | 226,000 | 229,000 | 423 |
| 2004/09/30 | 225,000 | 227,000 | 221,000 | 224,000 | 705 |
| 2004/09/29 | 222,000 | 224,000 | 215,000 | 224,000 | 984 |
| 2004/09/28 | 220,000 | 220,000 | 215,000 | 218,000 | 1,339 |
| 2004/09/27 | 219,000 | 222,000 | 213,000 | 221,000 | 1,095 |
| 2004/09/24 | 216,000 | 217,000 | 211,000 | 215,000 | 1,538 |
| 2004/09/22 | 220,000 | 220,000 | 211,000 | 216,000 | 2,138 |
| 2004/09/21 | 232,000 | 233,000 | 220,000 | 221,000 | 1,687 |
| 2004/09/17 | 244,000 | 245,000 | 232,000 | 232,000 | 1,060 |
| 2004/09/16 | 231,000 | 244,000 | 231,000 | 240,000 | 2,371 |
| 2004/09/15 | 243,000 | 243,000 | 227,000 | 229,000 | 2,486 |
| 2004/09/14 | 253,000 | 253,000 | 241,000 | 245,000 | 998 |
| 2004/09/13 | 252,000 | 254,000 | 249,000 | 251,000 | 1,105 |
| 2004/09/10 | 256,000 | 259,000 | 246,000 | 249,000 | 2,271 |
| 2004/09/09 | 271,000 | 272,000 | 257,000 | 260,000 | 703 |
| 2004/09/08 | 268,000 | 273,000 | 266,000 | 271,000 | 755 |
| 2004/09/07 | 268,000 | 268,000 | 265,000 | 267,000 | 567 |
| 2004/09/06 | 266,000 | 268,000 | 262,000 | 268,000 | 1,075 |
| 2004/09/03 | 277,000 | 278,000 | 269,000 | 270,000 | 1,298 |
| 2004/09/02 | 279,000 | 279,000 | 272,000 | 276,000 | 2,177 |
| 2004/09/01 | 277,000 | 283,000 | 276,000 | 277,000 | 3,854 |
| 2004/08/31 | 275,000 | 276,000 | 266,000 | 276,000 | 8,825 |
| 2004/08/30 | 272,000 | 279,000 | 271,000 | 275,000 | 3,183 |
| 2004/08/27 | 258,000 | 271,000 | 258,000 | 268,000 | 2,996 |
| 2004/08/26 | 260,000 | 260,000 | 255,000 | 256,000 | 890 |
| 2004/08/25 | 260,000 | 262,000 | 256,000 | 259,000 | 1,978 |
| 2004/08/24 | 257,000 | 262,000 | 256,000 | 258,000 | 2,411 |
| 2004/08/23 | 261,000 | 265,000 | 256,000 | 259,000 | 3,341 |
| 2004/08/20 | 251,000 | 253,000 | 244,000 | 249,000 | 1,059 |
| 2004/08/19 | 241,000 | 253,000 | 238,000 | 250,000 | 1,462 |
| 2004/08/18 | 248,000 | 249,000 | 230,000 | 237,000 | 2,086 |
| 2004/08/17 | 263,000 | 263,000 | 250,000 | 252,000 | 972 |
| 2004/08/16 | 260,000 | 263,000 | 255,000 | 263,000 | 634 |
| 2004/08/13 | 260,000 | 260,000 | 252,000 | 253,000 | 885 |
| 2004/08/12 | 268,000 | 271,000 | 258,000 | 261,000 | 1,230 |
| 2004/08/11 | 277,000 | 278,000 | 270,000 | 274,000 | 906 |
| 2004/08/10 | 270,000 | 277,000 | 268,000 | 270,000 | 785 |
| 2004/08/09 | 250,000 | 270,000 | 250,000 | 268,000 | 1,115 |
| 2004/08/06 | 240,000 | 257,000 | 236,000 | 257,000 | 742 |
| 2004/08/05 | 250,000 | 256,000 | 247,000 | 250,000 | 850 |
| 2004/08/04 | 237,000 | 248,000 | 221,000 | 247,000 | 910 |
| 2004/08/03 | 249,000 | 249,000 | 242,000 | 245,000 | 531 |
| 2004/08/02 | 243,000 | 250,000 | 240,000 | 249,000 | 545 |
| 2004/07/30 | 238,000 | 245,000 | 234,000 | 237,000 | 584 |
| 2004/07/29 | 256,000 | 257,000 | 231,000 | 234,000 | 1,472 |
| 2004/07/28 | 246,000 | 257,000 | 238,000 | 255,000 | 1,691 |
| 2004/07/27 | 271,000 | 273,000 | 238,000 | 238,000 | 2,297 |
| 2004/07/26 | 283,000 | 283,000 | 273,000 | 278,000 | 479 |
| 2004/07/23 | 285,000 | 287,000 | 277,000 | 281,000 | 527 |
| 2004/07/22 | 282,000 | 285,000 | 275,000 | 284,000 | 378 |
| 2004/07/21 | 283,000 | 289,000 | 281,000 | 281,000 | 782 |
| 2004/07/20 | 288,000 | 288,000 | 280,000 | 281,000 | 514 |
| 2004/07/16 | 280,000 | 295,000 | 265,000 | 290,000 | 1,503 |
| 2004/07/15 | 299,000 | 302,000 | 281,000 | 282,000 | 1,745 |
| 2004/07/14 | 297,000 | 300,000 | 291,000 | 291,000 | 1,132 |
| 2004/07/13 | 300,000 | 300,000 | 294,000 | 295,000 | 790 |
| 2004/07/12 | 297,000 | 304,000 | 296,000 | 302,000 | 1,101 |
| 2004/07/09 | 288,000 | 304,000 | 288,000 | 300,000 | 841 |
| 2004/07/08 | 299,000 | 304,000 | 288,000 | 291,000 | 1,657 |
| 2004/07/07 | 296,000 | 305,000 | 282,000 | 294,000 | 1,984 |
| 2004/07/06 | 306,000 | 318,000 | 305,000 | 306,000 | 1,805 |
| 2004/07/05 | 325,000 | 334,000 | 298,000 | 301,000 | 4,130 |
| 2004/07/02 | 307,000 | 328,000 | 303,000 | 327,000 | 5,130 |
| 2004/07/01 | 305,000 | 318,000 | 302,000 | 314,000 | 4,903 |
| 2004/06/30 | 298,000 | 307,000 | 294,000 | 300,000 | 3,488 |
| 2004/06/29 | 286,000 | 297,000 | 283,000 | 294,000 | 2,160 |
| 2004/06/28 | 286,000 | 287,000 | 282,000 | 282,000 | 565 |
| 2004/06/25 | 288,000 | 289,000 | 282,000 | 287,000 | 719 |
| 2004/06/24 | 272,000 | 295,000 | 271,000 | 289,000 | 3,773 |
| 2004/06/23 | 274,000 | 274,000 | 268,000 | 268,000 | 383 |
| 2004/06/22 | 273,000 | 273,000 | 266,000 | 268,000 | 387 |
| 2004/06/21 | 280,000 | 281,000 | 268,000 | 271,000 | 1,063 |
| 2004/06/18 | 281,000 | 281,000 | 275,000 | 280,000 | 1,221 |
| 2004/06/17 | 277,000 | 282,000 | 275,000 | 280,000 | 945 |
| 2004/06/16 | 280,000 | 284,000 | 274,000 | 277,000 | 1,055 |
| 2004/06/15 | 275,000 | 286,000 | 272,000 | 277,000 | 2,582 |
| 2004/06/14 | 260,000 | 278,000 | 260,000 | 275,000 | 2,000 |
| 2004/06/11 | 270,000 | 270,000 | 258,000 | 260,000 | 1,394 |
| 2004/06/10 | 266,000 | 270,000 | 259,000 | 270,000 | 1,291 |
| 2004/06/09 | 257,000 | 269,000 | 248,000 | 267,000 | 2,760 |
| 2004/06/08 | 245,000 | 263,000 | 245,000 | 261,000 | 5,210 |
| 2004/06/07 | 243,000 | 245,000 | 236,000 | 242,000 | 1,199 |
| 2004/06/04 | 235,000 | 237,000 | 232,000 | 232,000 | 558 |
| 2004/06/03 | 235,000 | 239,000 | 233,000 | 235,000 | 517 |
| 2004/06/02 | 245,000 | 245,000 | 239,000 | 243,000 | 609 |
| 2004/06/01 | 236,000 | 249,000 | 236,000 | 246,000 | 818 |
| 2004/05/31 | 240,000 | 240,000 | 234,000 | 239,000 | 300 |
| 2004/05/28 | 236,000 | 242,000 | 232,000 | 239,000 | 941 |
| 2004/05/27 | 236,000 | 236,000 | 229,000 | 230,000 | 453 |
| 2004/05/26 | 236,000 | 240,000 | 229,000 | 234,000 | 634 |
| 2004/05/25 | 245,000 | 247,000 | 230,000 | 232,000 | 631 |
| 2004/05/24 | 249,000 | 255,000 | 248,000 | 248,000 | 1,661 |
| 2004/05/21 | 245,000 | 246,000 | 242,000 | 245,000 | 670 |
| 2004/05/20 | 245,000 | 250,000 | 230,000 | 242,000 | 570 |
| 2004/05/19 | 228,000 | 257,000 | 228,000 | 242,000 | 1,320 |
| 2004/05/18 | 200,000 | 220,000 | 200,000 | 218,000 | 885 |
| 2004/05/17 | 219,000 | 220,000 | 190,000 | 193,000 | 1,595 |
| 2004/05/14 | 244,000 | 255,000 | 223,000 | 230,000 | 1,387 |
| 2004/05/13 | 258,000 | 259,000 | 247,000 | 250,000 | 1,010 |
| 2004/05/12 | 250,000 | 270,000 | 250,000 | 270,000 | 2,103 |
| 2004/05/11 | 254,000 | 268,000 | 230,000 | 230,000 | 1,327 |
| 2004/05/10 | 296,000 | 296,000 | 259,000 | 270,000 | 1,287 |
| 2004/05/07 | 305,000 | 305,000 | 298,000 | 299,000 | 730 |
| 2004/05/06 | 308,000 | 329,000 | 298,000 | 304,000 | 3,114 |
| 2004/04/30 | 280,000 | 303,000 | 278,000 | 303,000 | 1,580 |
| 2004/04/28 | 282,000 | 288,000 | 275,000 | 280,000 | 659 |
| 2004/04/27 | 277,000 | 281,000 | 275,000 | 280,000 | 442 |
| 2004/04/26 | 280,000 | 282,000 | 273,000 | 277,000 | 295 |
| 2004/04/23 | 286,000 | 286,000 | 276,000 | 276,000 | 305 |
| 2004/04/22 | 275,000 | 286,000 | 275,000 | 277,000 | 420 |
| 2004/04/21 | 270,000 | 274,000 | 266,000 | 273,000 | 501 |
| 2004/04/20 | 280,000 | 280,000 | 266,000 | 266,000 | 501 |
| 2004/04/19 | 290,000 | 290,000 | 271,000 | 280,000 | 601 |
| 2004/04/16 | 285,000 | 291,000 | 280,000 | 286,000 | 582 |
| 2004/04/15 | 296,000 | 296,000 | 281,000 | 282,000 | 771 |
| 2004/04/14 | 289,000 | 297,000 | 287,000 | 289,000 | 829 |
| 2004/04/13 | 299,000 | 304,000 | 287,000 | 289,000 | 1,049 |
| 2004/04/12 | 292,000 | 296,000 | 289,000 | 293,000 | 531 |
| 2004/04/09 | 283,000 | 291,000 | 281,000 | 284,000 | 955 |
| 2004/04/08 | 278,000 | 300,000 | 278,000 | 300,000 | 1,494 |
| 2004/04/07 | 292,000 | 292,000 | 276,000 | 280,000 | 1,262 |
| 2004/04/06 | 300,000 | 303,000 | 281,000 | 291,000 | 1,565 |
| 2004/04/05 | 312,000 | 314,000 | 295,000 | 296,000 | 1,925 |
| 2004/04/02 | 300,000 | 317,000 | 290,000 | 305,000 | 4,209 |
| 2004/04/01 | 265,000 | 289,000 | 265,000 | 289,000 | 4,282 |
| 2004/03/31 | 255,000 | 255,000 | 248,000 | 249,000 | 975 |
| 2004/03/30 | 261,000 | 262,000 | 252,000 | 255,000 | 804 |
| 2004/03/29 | 253,000 | 264,000 | 247,000 | 253,000 | 1,457 |
| 2004/03/26 | 248,000 | 252,000 | 225,000 | 246,000 | 1,160 |
| 2004/03/26 | 1 -> 2.00 分割 | ||||
| 2004/03/25 | 490,000 | 490,000 | 480,000 | 488,000 | 804 |
| 2004/03/24 | 483,000 | 485,000 | 476,000 | 485,000 | 594 |
| 2004/03/23 | 480,000 | 483,000 | 475,000 | 483,000 | 851 |
| 2004/03/22 | 456,000 | 489,000 | 456,000 | 486,000 | 1,708 |
| 2004/03/19 | 463,000 | 466,000 | 457,000 | 465,000 | 639 |
| 2004/03/18 | 472,000 | 475,000 | 464,000 | 465,000 | 555 |
| 2004/03/17 | 465,000 | 477,000 | 459,000 | 467,000 | 756 |
| 2004/03/16 | 462,000 | 465,000 | 453,000 | 456,000 | 942 |
| 2004/03/15 | 480,000 | 485,000 | 467,000 | 467,000 | 763 |
| 2004/03/12 | 487,000 | 500,000 | 475,000 | 475,000 | 1,019 |
| 2004/03/11 | 463,000 | 503,000 | 455,000 | 492,000 | 2,849 |
| 2004/03/10 | 428,000 | 455,000 | 424,000 | 453,000 | 2,522 |
| 2004/03/09 | 435,000 | 439,000 | 420,000 | 422,000 | 1,854 |
| 2004/03/08 | 398,000 | 435,000 | 394,000 | 430,000 | 4,137 |
| 2004/03/05 | 375,000 | 390,000 | 375,000 | 388,000 | 2,006 |
| 2004/03/04 | 380,000 | 381,000 | 375,000 | 375,000 | 437 |
| 2004/03/03 | 380,000 | 381,000 | 375,000 | 375,000 | 528 |
| 2004/03/02 | 380,000 | 383,000 | 378,000 | 383,000 | 741 |
| 2004/03/01 | 379,000 | 380,000 | 379,000 | 380,000 | 825 |
| 2004/02/27 | 370,000 | 380,000 | 363,000 | 363,000 | 546 |
| 2004/02/26 | 376,000 | 380,000 | 371,000 | 372,000 | 332 |
| 2004/02/25 | 379,000 | 380,000 | 365,000 | 379,000 | 395 |
| 2004/02/24 | 376,000 | 380,000 | 375,000 | 380,000 | 407 |
| 2004/02/23 | 375,000 | 375,000 | 360,000 | 365,000 | 719 |
| 2004/02/20 | 379,000 | 381,000 | 375,000 | 380,000 | 217 |
| 2004/02/19 | 379,000 | 381,000 | 374,000 | 381,000 | 293 |
| 2004/02/18 | 384,000 | 395,000 | 384,000 | 388,000 | 341 |
| 2004/02/17 | 395,000 | 398,000 | 386,000 | 391,000 | 413 |
| 2004/02/16 | 392,000 | 395,000 | 389,000 | 395,000 | 487 |
| 2004/02/13 | 379,000 | 394,000 | 378,000 | 390,000 | 411 |
| 2004/02/12 | 381,000 | 381,000 | 375,000 | 377,000 | 455 |
| 2004/02/10 | 381,000 | 385,000 | 375,000 | 383,000 | 196 |
| 2004/02/09 | 381,000 | 381,000 | 365,000 | 379,000 | 131 |
| 2004/02/06 | 345,000 | 361,000 | 345,000 | 361,000 | 127 |
| 2004/02/05 | 352,000 | 353,000 | 342,000 | 345,000 | 420 |
| 2004/02/04 | 373,000 | 375,000 | 358,000 | 360,000 | 264 |
| 2004/02/03 | 375,000 | 375,000 | 360,000 | 373,000 | 87 |
| 2004/02/02 | 380,000 | 383,000 | 379,000 | 381,000 | 66 |
| 2004/01/30 | 370,000 | 380,000 | 370,000 | 374,000 | 87 |
| 2004/01/29 | 371,000 | 374,000 | 370,000 | 373,000 | 209 |
| 2004/01/28 | 388,000 | 388,000 | 384,000 | 385,000 | 95 |
| 2004/01/27 | 391,000 | 395,000 | 389,000 | 395,000 | 188 |
| 2004/01/26 | 400,000 | 403,000 | 396,000 | 400,000 | 363 |
| 2004/01/23 | 406,000 | 406,000 | 386,000 | 398,000 | 224 |
| 2004/01/22 | 400,000 | 408,000 | 392,000 | 406,000 | 188 |
| 2004/01/21 | 405,000 | 405,000 | 394,000 | 402,000 | 162 |
| 2004/01/20 | 405,000 | 420,000 | 403,000 | 410,000 | 376 |
| 2004/01/19 | 401,000 | 407,000 | 401,000 | 407,000 | 555 |
| 2004/01/16 | 388,000 | 400,000 | 377,000 | 399,000 | 451 |
| 2004/01/15 | 380,000 | 389,000 | 380,000 | 385,000 | 576 |
| 2004/01/14 | 376,000 | 378,000 | 375,000 | 378,000 | 225 |
| 2004/01/13 | 380,000 | 385,000 | 370,000 | 372,000 | 337 |
| 2004/01/09 | 368,000 | 372,000 | 361,000 | 372,000 | 504 |
| 2004/01/08 | 360,000 | 366,000 | 360,000 | 365,000 | 300 |
| 2004/01/07 | 355,000 | 365,000 | 354,000 | 359,000 | 392 |
| 2004/01/06 | 340,000 | 348,000 | 340,000 | 344,000 | 131 |
| 2004/01/05 | 331,000 | 338,000 | 330,000 | 338,000 | 39 |