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 |
---|---|---|---|---|---|
2005/12/30 | 397,000 | 398,000 | 391,000 | 392,000 | 415 |
2005/12/29 | 393,000 | 400,000 | 392,000 | 393,000 | 1,267 |
2005/12/28 | 410,000 | 418,000 | 391,000 | 398,000 | 2,733 |
2005/12/27 | 390,000 | 411,000 | 385,000 | 402,000 | 2,195 |
2005/12/26 | 380,000 | 391,000 | 379,000 | 388,000 | 1,039 |
2005/12/22 | 379,000 | 382,000 | 375,000 | 380,000 | 1,140 |
2005/12/21 | 390,000 | 391,000 | 380,000 | 383,000 | 1,586 |
2005/12/20 | 387,000 | 390,000 | 384,000 | 387,000 | 1,526 |
2005/12/19 | 392,000 | 393,000 | 375,000 | 382,000 | 3,497 |
2005/12/16 | 376,000 | 402,000 | 372,000 | 396,000 | 3,325 |
2005/12/15 | 380,000 | 383,000 | 372,000 | 375,000 | 1,748 |
2005/12/14 | 372,000 | 404,000 | 369,000 | 387,000 | 9,152 |
2005/12/13 | 360,000 | 368,000 | 356,000 | 367,000 | 2,742 |
2005/12/12 | 357,000 | 363,000 | 355,000 | 358,000 | 2,222 |
2005/12/09 | 348,000 | 350,000 | 344,000 | 347,000 | 2,238 |
2005/12/08 | 346,000 | 349,000 | 336,000 | 340,000 | 1,038 |
2005/12/07 | 342,000 | 351,000 | 334,000 | 345,000 | 2,020 |
2005/12/06 | 345,000 | 352,000 | 336,000 | 342,000 | 3,644 |
2005/12/05 | 353,000 | 356,000 | 343,000 | 347,000 | 2,206 |
2005/12/02 | 366,000 | 366,000 | 347,000 | 352,000 | 2,995 |
2005/12/01 | 361,000 | 368,000 | 360,000 | 365,000 | 2,109 |
2005/11/30 | 352,000 | 366,000 | 351,000 | 366,000 | 2,057 |
2005/11/29 | 342,000 | 355,000 | 341,000 | 349,000 | 2,104 |
2005/11/28 | 338,000 | 348,000 | 334,000 | 342,000 | 1,298 |
2005/11/25 | 346,000 | 347,000 | 342,000 | 343,000 | 1,030 |
2005/11/24 | 350,000 | 350,000 | 343,000 | 348,000 | 1,871 |
2005/11/22 | 344,000 | 360,000 | 343,000 | 349,000 | 4,111 |
2005/11/21 | 330,000 | 347,000 | 329,000 | 338,000 | 2,647 |
2005/11/18 | 327,000 | 330,000 | 324,000 | 330,000 | 1,030 |
2005/11/17 | 330,000 | 330,000 | 327,000 | 328,000 | 938 |
2005/11/16 | 328,000 | 333,000 | 327,000 | 329,000 | 2,888 |
2005/11/15 | 325,000 | 339,000 | 325,000 | 333,000 | 3,928 |
2005/11/14 | 333,000 | 334,000 | 323,000 | 332,000 | 2,337 |
2005/11/11 | 318,000 | 339,000 | 315,000 | 330,000 | 5,048 |
2005/11/10 | 310,000 | 316,000 | 309,000 | 313,000 | 2,226 |
2005/11/09 | 314,000 | 318,000 | 305,000 | 307,000 | 4,101 |
2005/11/08 | 310,000 | 318,000 | 310,000 | 314,000 | 7,266 |
2005/11/07 | 298,000 | 304,000 | 295,000 | 302,000 | 2,328 |
2005/11/04 | 294,000 | 299,000 | 291,000 | 299,000 | 1,492 |
2005/11/02 | 291,000 | 296,000 | 291,000 | 294,000 | 1,182 |
2005/11/01 | 297,000 | 297,000 | 294,000 | 296,000 | 1,129 |
2005/10/31 | 294,000 | 299,000 | 293,000 | 298,000 | 1,972 |
2005/10/28 | 286,000 | 292,000 | 285,000 | 292,000 | 1,273 |
2005/10/27 | 289,000 | 290,000 | 282,000 | 289,000 | 2,478 |
2005/10/26 | 280,000 | 292,000 | 279,000 | 290,000 | 3,624 |
2005/10/25 | 276,000 | 280,000 | 275,000 | 276,000 | 1,622 |
2005/10/24 | 280,000 | 280,000 | 274,000 | 275,000 | 1,189 |
2005/10/21 | 277,000 | 280,000 | 275,000 | 277,000 | 1,573 |
2005/10/20 | 272,000 | 280,000 | 272,000 | 276,000 | 1,506 |
2005/10/19 | 270,000 | 271,000 | 264,000 | 271,000 | 2,206 |
2005/10/18 | 280,000 | 280,000 | 272,000 | 274,000 | 1,518 |
2005/10/17 | 281,000 | 284,000 | 278,000 | 280,000 | 1,324 |
2005/10/14 | 286,000 | 286,000 | 280,000 | 282,000 | 804 |
2005/10/13 | 284,000 | 286,000 | 281,000 | 285,000 | 1,507 |
2005/10/12 | 283,000 | 287,000 | 280,000 | 285,000 | 2,560 |
2005/10/11 | 280,000 | 282,000 | 274,000 | 281,000 | 4,089 |
2005/10/07 | 266,000 | 277,000 | 264,000 | 275,000 | 3,581 |
2005/10/06 | 267,000 | 267,000 | 264,000 | 264,000 | 1,012 |
2005/10/05 | 269,000 | 270,000 | 266,000 | 268,000 | 2,030 |
2005/10/04 | 269,000 | 269,000 | 267,000 | 269,000 | 1,737 |
2005/10/03 | 268,000 | 271,000 | 266,000 | 269,000 | 3,460 |
2005/09/30 | 268,000 | 268,000 | 264,000 | 267,000 | 871 |
2005/09/29 | 272,000 | 272,000 | 265,000 | 269,000 | 1,465 |
2005/09/28 | 265,000 | 270,000 | 263,000 | 269,000 | 2,230 |
2005/09/27 | 270,000 | 270,000 | 261,000 | 262,000 | 1,776 |
2005/09/26 | 266,000 | 272,000 | 263,000 | 269,000 | 2,612 |
2005/09/22 | 263,000 | 269,000 | 261,000 | 266,000 | 2,259 |
2005/09/21 | 264,000 | 267,000 | 256,000 | 263,000 | 2,365 |
2005/09/20 | 271,000 | 272,000 | 268,000 | 270,000 | 2,630 |
2005/09/16 | 265,000 | 269,000 | 263,000 | 267,000 | 2,726 |
2005/09/15 | 263,000 | 265,000 | 259,000 | 264,000 | 3,341 |
2005/09/14 | 254,000 | 267,000 | 252,000 | 263,000 | 8,216 |
2005/09/13 | 242,000 | 248,000 | 241,000 | 248,000 | 2,658 |
2005/09/12 | 245,000 | 245,000 | 240,000 | 241,000 | 1,887 |
2005/09/09 | 242,000 | 244,000 | 241,000 | 243,000 | 2,713 |
2005/09/08 | 246,000 | 246,000 | 242,000 | 244,000 | 1,999 |
2005/09/07 | 247,000 | 247,000 | 241,000 | 244,000 | 3,712 |
2005/09/06 | 252,000 | 252,000 | 234,000 | 243,000 | 7,158 |
2005/09/05 | 257,000 | 258,000 | 252,000 | 252,000 | 2,104 |
2005/09/02 | 256,000 | 257,000 | 255,000 | 256,000 | 1,185 |
2005/09/01 | 257,000 | 258,000 | 256,000 | 256,000 | 708 |
2005/08/31 | 256,000 | 259,000 | 254,000 | 257,000 | 1,111 |
2005/08/30 | 253,000 | 256,000 | 253,000 | 255,000 | 563 |
2005/08/29 | 257,000 | 257,000 | 253,000 | 254,000 | 876 |
2005/08/26 | 258,000 | 258,000 | 255,000 | 257,000 | 1,227 |
2005/08/25 | 260,000 | 260,000 | 256,000 | 257,000 | 1,466 |
2005/08/24 | 264,000 | 264,000 | 258,000 | 260,000 | 3,372 |
2005/08/23 | 262,000 | 265,000 | 261,000 | 265,000 | 2,861 |
2005/08/22 | 261,000 | 263,000 | 260,000 | 261,000 | 1,955 |
2005/08/19 | 261,000 | 263,000 | 260,000 | 260,000 | 1,657 |
2005/08/18 | 263,000 | 263,000 | 259,000 | 260,000 | 1,648 |
2005/08/17 | 259,000 | 263,000 | 259,000 | 260,000 | 978 |
2005/08/16 | 262,000 | 262,000 | 257,000 | 259,000 | 2,373 |
2005/08/15 | 265,000 | 265,000 | 258,000 | 259,000 | 3,630 |
2005/08/12 | 258,000 | 264,000 | 258,000 | 264,000 | 4,366 |
2005/08/11 | 261,000 | 263,000 | 256,000 | 257,000 | 3,712 |
2005/08/10 | 274,000 | 279,000 | 261,000 | 262,000 | 4,753 |
2005/08/09 | 270,000 | 276,000 | 265,000 | 271,000 | 4,347 |
2005/08/08 | 277,000 | 280,000 | 271,000 | 280,000 | 1,093 |
2005/08/05 | 284,000 | 289,000 | 277,000 | 278,000 | 1,378 |
2005/08/04 | 283,000 | 284,000 | 278,000 | 281,000 | 1,537 |
2005/08/03 | 295,000 | 295,000 | 284,000 | 284,000 | 1,065 |
2005/08/02 | 289,000 | 293,000 | 287,000 | 292,000 | 1,631 |
2005/08/01 | 282,000 | 288,000 | 282,000 | 287,000 | 1,256 |
2005/07/29 | 282,000 | 287,000 | 282,000 | 284,000 | 1,114 |
2005/07/28 | 287,000 | 287,000 | 282,000 | 284,000 | 953 |
2005/07/27 | 289,000 | 291,000 | 285,000 | 286,000 | 1,028 |
2005/07/26 | 294,000 | 296,000 | 285,000 | 286,000 | 1,936 |
2005/07/25 | 289,000 | 293,000 | 286,000 | 290,000 | 822 |
2005/07/22 | 286,000 | 289,000 | 285,000 | 287,000 | 838 |
2005/07/21 | 293,000 | 294,000 | 286,000 | 287,000 | 929 |
2005/07/20 | 293,000 | 294,000 | 290,000 | 292,000 | 932 |
2005/07/19 | 297,000 | 298,000 | 288,000 | 289,000 | 1,286 |
2005/07/15 | 295,000 | 301,000 | 294,000 | 297,000 | 1,572 |
2005/07/14 | 298,000 | 298,000 | 294,000 | 295,000 | 1,374 |
2005/07/13 | 304,000 | 305,000 | 286,000 | 295,000 | 5,010 |
2005/07/12 | 296,000 | 305,000 | 293,000 | 301,000 | 7,678 |
2005/07/11 | 288,000 | 294,000 | 286,000 | 292,000 | 1,172 |
2005/07/08 | 295,000 | 295,000 | 288,000 | 290,000 | 2,017 |
2005/07/07 | 291,000 | 295,000 | 287,000 | 295,000 | 2,129 |
2005/07/06 | 294,000 | 301,000 | 292,000 | 295,000 | 4,108 |
2005/07/05 | 294,000 | 295,000 | 287,000 | 294,000 | 2,823 |
2005/07/04 | 282,000 | 295,000 | 281,000 | 289,000 | 2,475 |
2005/07/01 | 281,000 | 281,000 | 279,000 | 280,000 | 861 |
2005/06/30 | 281,000 | 282,000 | 279,000 | 281,000 | 813 |
2005/06/29 | 276,000 | 281,000 | 273,000 | 281,000 | 1,327 |
2005/06/28 | 271,000 | 281,000 | 267,000 | 278,000 | 2,829 |
2005/06/27 | 275,000 | 276,000 | 266,000 | 270,000 | 2,073 |
2005/06/24 | 277,000 | 283,000 | 276,000 | 278,000 | 3,234 |
2005/06/23 | 265,000 | 290,000 | 265,000 | 286,000 | 10,530 |
2005/06/22 | 262,000 | 264,000 | 261,000 | 263,000 | 1,079 |
2005/06/21 | 262,000 | 264,000 | 260,000 | 262,000 | 867 |
2005/06/20 | 264,000 | 267,000 | 262,000 | 264,000 | 1,297 |
2005/06/17 | 261,000 | 263,000 | 259,000 | 260,000 | 1,239 |
2005/06/16 | 262,000 | 262,000 | 259,000 | 259,000 | 884 |
2005/06/15 | 260,000 | 263,000 | 259,000 | 262,000 | 1,448 |
2005/06/14 | 263,000 | 263,000 | 260,000 | 260,000 | 672 |
2005/06/13 | 262,000 | 264,000 | 258,000 | 264,000 | 1,132 |
2005/06/10 | 261,000 | 264,000 | 261,000 | 261,000 | 1,089 |
2005/06/09 | 266,000 | 266,000 | 260,000 | 261,000 | 1,098 |
2005/06/08 | 271,000 | 271,000 | 264,000 | 267,000 | 1,464 |
2005/06/07 | 272,000 | 274,000 | 270,000 | 271,000 | 773 |
2005/06/06 | 272,000 | 274,000 | 271,000 | 272,000 | 419 |
2005/06/03 | 271,000 | 276,000 | 271,000 | 274,000 | 863 |
2005/06/02 | 273,000 | 273,000 | 269,000 | 270,000 | 345 |
2005/06/01 | 274,000 | 276,000 | 272,000 | 273,000 | 435 |
2005/05/31 | 273,000 | 275,000 | 271,000 | 275,000 | 510 |
2005/05/30 | 268,000 | 277,000 | 268,000 | 273,000 | 1,677 |
2005/05/27 | 268,000 | 269,000 | 263,000 | 266,000 | 926 |
2005/05/26 | 267,000 | 273,000 | 263,000 | 268,000 | 1,309 |
2005/05/25 | 270,000 | 270,000 | 262,000 | 264,000 | 764 |
2005/05/24 | 275,000 | 275,000 | 269,000 | 269,000 | 585 |
2005/05/23 | 274,000 | 279,000 | 270,000 | 277,000 | 813 |
2005/05/20 | 279,000 | 279,000 | 270,000 | 274,000 | 756 |
2005/05/19 | 269,000 | 277,000 | 265,000 | 275,000 | 859 |
2005/05/18 | 270,000 | 271,000 | 261,000 | 266,000 | 1,765 |
2005/05/17 | 275,000 | 277,000 | 269,000 | 270,000 | 1,590 |
2005/05/16 | 279,000 | 291,000 | 267,000 | 268,000 | 4,122 |
2005/05/13 | 283,000 | 283,000 | 278,000 | 282,000 | 1,698 |
2005/05/12 | 282,000 | 288,000 | 280,000 | 283,000 | 4,167 |
2005/05/11 | 269,000 | 282,000 | 268,000 | 280,000 | 4,321 |
2005/05/10 | 263,000 | 283,000 | 261,000 | 272,000 | 15,988 |
2005/05/09 | 248,000 | 249,000 | 246,000 | 247,000 | 1,190 |
2005/05/06 | 254,000 | 254,000 | 246,000 | 248,000 | 2,656 |
2005/05/02 | 251,000 | 254,000 | 250,000 | 253,000 | 578 |
2005/04/28 | 251,000 | 254,000 | 249,000 | 251,000 | 430 |
2005/04/27 | 253,000 | 255,000 | 249,000 | 249,000 | 909 |
2005/04/26 | 255,000 | 257,000 | 254,000 | 257,000 | 1,001 |
2005/04/25 | 255,000 | 255,000 | 252,000 | 255,000 | 385 |
2005/04/22 | 252,000 | 259,000 | 249,000 | 257,000 | 1,020 |
2005/04/21 | 250,000 | 250,000 | 243,000 | 244,000 | 1,344 |
2005/04/20 | 253,000 | 254,000 | 250,000 | 251,000 | 841 |
2005/04/19 | 243,000 | 249,000 | 243,000 | 246,000 | 1,160 |
2005/04/18 | 253,000 | 254,000 | 240,000 | 243,000 | 1,231 |
2005/04/15 | 259,000 | 262,000 | 259,000 | 261,000 | 802 |
2005/04/14 | 260,000 | 263,000 | 259,000 | 263,000 | 715 |
2005/04/13 | 263,000 | 266,000 | 262,000 | 263,000 | 352 |
2005/04/12 | 264,000 | 265,000 | 263,000 | 264,000 | 498 |
2005/04/11 | 267,000 | 268,000 | 263,000 | 266,000 | 996 |
2005/04/08 | 270,000 | 271,000 | 265,000 | 269,000 | 1,480 |
2005/04/07 | 266,000 | 271,000 | 265,000 | 270,000 | 1,549 |
2005/04/06 | 261,000 | 268,000 | 260,000 | 266,000 | 2,311 |
2005/04/05 | 258,000 | 260,000 | 256,000 | 259,000 | 801 |
2005/04/04 | 255,000 | 257,000 | 253,000 | 255,000 | 1,005 |
2005/04/01 | 248,000 | 256,000 | 248,000 | 256,000 | 2,314 |
2005/03/31 | 251,000 | 252,000 | 246,000 | 248,000 | 1,724 |
2005/03/30 | 257,000 | 259,000 | 252,000 | 253,000 | 1,272 |
2005/03/29 | 260,000 | 261,000 | 258,000 | 258,000 | 1,366 |
2005/03/28 | 261,000 | 261,000 | 258,000 | 258,000 | 854 |
2005/03/25 | 254,000 | 257,000 | 254,000 | 257,000 | 1,188 |
2005/03/24 | 257,000 | 258,000 | 254,000 | 254,000 | 1,184 |
2005/03/23 | 269,000 | 269,000 | 254,000 | 257,000 | 3,199 |
2005/03/22 | 266,000 | 270,000 | 266,000 | 267,000 | 1,402 |
2005/03/18 | 264,000 | 268,000 | 263,000 | 267,000 | 1,591 |
2005/03/17 | 265,000 | 266,000 | 264,000 | 264,000 | 1,266 |
2005/03/16 | 271,000 | 271,000 | 266,000 | 268,000 | 1,847 |
2005/03/15 | 273,000 | 273,000 | 269,000 | 270,000 | 1,832 |
2005/03/14 | 266,000 | 270,000 | 264,000 | 267,000 | 2,253 |
2005/03/11 | 260,000 | 262,000 | 259,000 | 259,000 | 1,970 |
2005/03/10 | 262,000 | 265,000 | 259,000 | 259,000 | 3,205 |
2005/03/09 | 272,000 | 274,000 | 269,000 | 270,000 | 1,127 |
2005/03/08 | 279,000 | 279,000 | 271,000 | 273,000 | 1,060 |
2005/03/07 | 281,000 | 281,000 | 277,000 | 279,000 | 977 |
2005/03/04 | 278,000 | 279,000 | 276,000 | 278,000 | 787 |
2005/03/03 | 279,000 | 281,000 | 277,000 | 279,000 | 1,118 |
2005/03/02 | 272,000 | 283,000 | 272,000 | 281,000 | 3,610 |
2005/03/01 | 267,000 | 270,000 | 263,000 | 270,000 | 1,438 |
2005/02/28 | 263,000 | 270,000 | 262,000 | 264,000 | 2,239 |
2005/02/25 | 260,000 | 263,000 | 257,000 | 260,000 | 1,225 |
2005/02/24 | 261,000 | 261,000 | 255,000 | 260,000 | 1,330 |
2005/02/23 | 259,000 | 262,000 | 258,000 | 260,000 | 1,172 |
2005/02/22 | 263,000 | 266,000 | 259,000 | 260,000 | 1,626 |
2005/02/21 | 255,000 | 267,000 | 253,000 | 266,000 | 2,295 |
2005/02/18 | 253,000 | 254,000 | 248,000 | 253,000 | 1,204 |
2005/02/17 | 258,000 | 259,000 | 254,000 | 255,000 | 1,868 |
2005/02/16 | 263,000 | 266,000 | 260,000 | 261,000 | 1,189 |
2005/02/15 | 270,000 | 271,000 | 263,000 | 267,000 | 2,458 |
2005/02/14 | 274,000 | 277,000 | 269,000 | 271,000 | 2,656 |
2005/02/10 | 264,000 | 273,000 | 261,000 | 272,000 | 4,320 |
2005/02/09 | 261,000 | 263,000 | 244,000 | 261,000 | 8,941 |
2005/02/08 | 268,000 | 272,000 | 256,000 | 257,000 | 9,266 |
2005/02/07 | 298,000 | 298,000 | 296,000 | 296,000 | 542 |
2005/02/04 | 295,000 | 297,000 | 290,000 | 297,000 | 1,274 |
2005/02/03 | 310,000 | 310,000 | 295,000 | 295,000 | 3,013 |
2005/02/02 | 295,000 | 299,000 | 290,000 | 295,000 | 1,230 |
2005/02/01 | 291,000 | 293,000 | 291,000 | 292,000 | 990 |
2005/01/31 | 292,000 | 294,000 | 290,000 | 291,000 | 871 |
2005/01/28 | 292,000 | 293,000 | 289,000 | 291,000 | 940 |
2005/01/27 | 300,000 | 300,000 | 295,000 | 296,000 | 752 |
2005/01/26 | 301,000 | 302,000 | 298,000 | 299,000 | 982 |
2005/01/25 | 300,000 | 302,000 | 299,000 | 300,000 | 634 |
2005/01/24 | 302,000 | 305,000 | 299,000 | 300,000 | 1,069 |
2005/01/21 | 303,000 | 308,000 | 302,000 | 304,000 | 868 |
2005/01/20 | 301,000 | 305,000 | 299,000 | 303,000 | 1,067 |
2005/01/19 | 306,000 | 307,000 | 298,000 | 298,000 | 2,268 |
2005/01/18 | 310,000 | 319,000 | 305,000 | 310,000 | 1,716 |
2005/01/17 | 300,000 | 307,000 | 300,000 | 305,000 | 905 |
2005/01/14 | 302,000 | 305,000 | 299,000 | 299,000 | 1,163 |
2005/01/13 | 303,000 | 305,000 | 301,000 | 305,000 | 489 |
2005/01/12 | 308,000 | 309,000 | 304,000 | 305,000 | 482 |
2005/01/11 | 306,000 | 310,000 | 304,000 | 310,000 | 712 |
2005/01/07 | 310,000 | 312,000 | 298,000 | 304,000 | 2,726 |
2005/01/06 | 316,000 | 318,000 | 304,000 | 309,000 | 2,889 |
2005/01/05 | 303,000 | 328,000 | 300,000 | 321,000 | 8,965 |
2005/01/04 | 294,000 | 306,000 | 292,000 | 303,000 | 1,996 |