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 |
|---|---|---|---|---|---|
| 2007/12/28 | 65,900 | 66,700 | 65,000 | 65,700 | 431 |
| 2007/12/27 | 67,100 | 67,400 | 65,500 | 65,800 | 972 |
| 2007/12/26 | 66,000 | 67,700 | 65,000 | 66,600 | 2,659 |
| 2007/12/25 | 70,400 | 70,900 | 66,300 | 67,800 | 5,564 |
| 2007/12/21 | 66,600 | 67,500 | 65,000 | 65,900 | 1,813 |
| 2007/12/20 | 67,000 | 68,200 | 64,000 | 66,600 | 3,642 |
| 2007/12/19 | 70,500 | 70,600 | 66,900 | 67,200 | 3,039 |
| 2007/12/18 | 69,600 | 71,000 | 69,000 | 70,500 | 1,198 |
| 2007/12/17 | 74,500 | 74,700 | 69,200 | 69,300 | 1,683 |
| 2007/12/14 | 76,000 | 76,600 | 74,700 | 75,500 | 2,445 |
| 2007/12/13 | 77,500 | 77,500 | 74,400 | 75,000 | 1,265 |
| 2007/12/12 | 76,500 | 77,700 | 75,000 | 77,300 | 1,308 |
| 2007/12/11 | 75,300 | 76,700 | 75,000 | 76,700 | 1,723 |
| 2007/12/10 | 75,500 | 75,900 | 73,600 | 74,400 | 1,211 |
| 2007/12/07 | 75,100 | 76,700 | 75,000 | 75,100 | 1,140 |
| 2007/12/06 | 77,100 | 77,800 | 75,000 | 75,400 | 1,240 |
| 2007/12/05 | 75,300 | 76,600 | 73,100 | 76,600 | 1,850 |
| 2007/12/04 | 77,700 | 77,800 | 74,000 | 75,400 | 2,394 |
| 2007/12/03 | 81,600 | 81,600 | 75,300 | 76,900 | 2,503 |
| 2007/11/30 | 80,300 | 81,700 | 79,100 | 79,600 | 3,895 |
| 2007/11/29 | 77,500 | 82,200 | 77,000 | 79,100 | 6,256 |
| 2007/11/28 | 75,000 | 76,500 | 73,200 | 75,000 | 3,314 |
| 2007/11/27 | 72,500 | 74,800 | 71,500 | 74,800 | 1,580 |
| 2007/11/26 | 72,100 | 73,700 | 71,200 | 73,100 | 2,070 |
| 2007/11/22 | 70,000 | 71,600 | 69,400 | 71,300 | 1,553 |
| 2007/11/21 | 72,300 | 74,000 | 70,300 | 70,600 | 1,587 |
| 2007/11/20 | 71,000 | 73,500 | 69,000 | 72,200 | 2,254 |
| 2007/11/19 | 72,000 | 74,600 | 70,600 | 72,000 | 3,310 |
| 2007/11/16 | 72,100 | 72,600 | 69,500 | 71,900 | 4,407 |
| 2007/11/15 | 74,600 | 79,400 | 72,200 | 73,100 | 9,350 |
| 2007/11/14 | 71,100 | 71,600 | 69,600 | 71,600 | 3,632 |
| 2007/11/13 | 64,000 | 70,000 | 64,000 | 66,600 | 2,652 |
| 2007/11/12 | 66,900 | 67,900 | 63,400 | 65,200 | 4,843 |
| 2007/11/09 | 69,200 | 71,200 | 67,100 | 68,400 | 3,127 |
| 2007/11/08 | 65,800 | 72,000 | 64,300 | 72,000 | 4,476 |
| 2007/11/07 | 75,500 | 76,900 | 66,500 | 68,800 | 7,454 |
| 2007/11/06 | 78,300 | 79,600 | 74,200 | 75,400 | 7,726 |
| 2007/11/05 | 84,000 | 85,500 | 76,100 | 81,300 | 16,451 |
| 2007/11/02 | 75,000 | 81,000 | 74,100 | 79,000 | 26,233 |
| 2007/11/01 | 71,000 | 71,000 | 71,000 | 71,000 | 1,022 |
| 2007/10/31 | 66,000 | 66,000 | 65,900 | 66,000 | 6,236 |
| 2007/10/30 | 64,000 | 64,100 | 59,100 | 61,000 | 10,824 |
| 2007/10/29 | 67,200 | 67,200 | 63,200 | 63,800 | 9,276 |
| 2007/10/26 | 63,300 | 68,300 | 63,000 | 68,200 | 6,773 |
| 2007/10/25 | 67,300 | 68,300 | 63,300 | 63,300 | 6,849 |
| 2007/10/24 | 70,000 | 70,400 | 67,000 | 68,300 | 3,862 |
| 2007/10/23 | 71,300 | 71,900 | 67,700 | 69,200 | 6,617 |
| 2007/10/22 | 70,000 | 71,400 | 68,600 | 70,000 | 4,440 |
| 2007/10/19 | 72,000 | 74,900 | 70,000 | 73,800 | 5,920 |
| 2007/10/18 | 73,000 | 75,600 | 69,200 | 71,500 | 11,254 |
| 2007/10/17 | 72,200 | 79,400 | 72,000 | 72,000 | 11,954 |
| 2007/10/16 | 82,000 | 82,000 | 82,000 | 82,000 | 2,304 |
| 2007/10/15 | 96,800 | 97,000 | 90,000 | 92,000 | 4,305 |
| 2007/10/12 | 100,000 | 101,000 | 92,100 | 93,800 | 10,043 |
| 2007/10/11 | 88,500 | 97,000 | 87,000 | 97,000 | 9,153 |
| 2007/10/10 | 88,000 | 89,000 | 85,500 | 87,000 | 5,776 |
| 2007/10/09 | 89,000 | 89,800 | 86,600 | 87,600 | 4,097 |
| 2007/10/05 | 94,900 | 95,000 | 88,500 | 89,800 | 8,078 |
| 2007/10/04 | 98,900 | 100,000 | 92,700 | 94,000 | 9,880 |
| 2007/10/03 | 91,000 | 103,000 | 87,000 | 99,700 | 17,507 |
| 2007/10/02 | 84,100 | 93,000 | 84,100 | 93,000 | 12,090 |
| 2007/10/01 | 75,000 | 83,000 | 73,100 | 83,000 | 6,348 |
| 2007/09/28 | 75,400 | 76,400 | 70,000 | 73,000 | 11,595 |
| 2007/09/27 | 70,200 | 72,700 | 70,000 | 72,700 | 5,340 |
| 2007/09/26 | 64,100 | 67,700 | 63,300 | 67,700 | 3,034 |
| 2007/09/25 | 64,100 | 64,600 | 62,100 | 62,700 | 4,770 |
| 2007/09/21 | 71,800 | 71,800 | 65,400 | 68,500 | 9,182 |
| 2007/09/20 | 69,700 | 72,500 | 66,300 | 70,300 | 6,031 |
| 2007/09/19 | 76,900 | 77,100 | 67,300 | 69,200 | 13,398 |
| 2007/09/18 | 72,500 | 72,500 | 71,000 | 72,500 | 7,185 |
| 2007/09/14 | 67,500 | 67,500 | 65,000 | 67,500 | 22,713 |
| 2007/09/13 | 59,000 | 62,500 | 55,300 | 62,500 | 23,445 |
| 2007/09/12 | 59,500 | 61,000 | 57,500 | 57,500 | 20,229 |
| 2007/09/11 | 68,000 | 70,500 | 62,500 | 62,500 | 27,411 |
| 2007/09/10 | 69,000 | 75,000 | 68,900 | 72,500 | 14,365 |
| 2007/09/07 | 67,400 | 73,600 | 66,500 | 72,500 | 17,584 |
| 2007/09/06 | 68,300 | 69,600 | 65,600 | 68,900 | 11,370 |
| 2007/09/05 | 76,000 | 79,800 | 68,300 | 70,300 | 43,029 |
| 2007/09/04 | 68,000 | 71,000 | 66,600 | 71,000 | 10,773 |
| 2007/09/03 | 69,700 | 72,200 | 65,500 | 66,000 | 22,927 |
| 2007/08/31 | 76,100 | 76,900 | 73,200 | 73,700 | 11,670 |
| 2007/08/30 | 77,600 | 79,900 | 73,000 | 77,000 | 27,178 |
| 2007/08/29 | 77,000 | 89,500 | 75,500 | 76,700 | 43,476 |
| 2007/08/28 | 77,000 | 83,000 | 71,300 | 82,000 | 48,467 |
| 2007/08/27 | 73,000 | 73,000 | 73,000 | 73,000 | 1,571 |
| 2007/08/24 | 65,500 | 68,000 | 65,000 | 68,000 | 12,458 |
| 2007/08/23 | 60,000 | 63,000 | 58,800 | 63,000 | 11,021 |
| 2007/08/22 | 51,000 | 58,000 | 49,950 | 58,000 | 27,400 |
| 2007/08/21 | 57,000 | 57,000 | 52,200 | 53,000 | 17,791 |
| 2007/08/20 | 60,300 | 61,800 | 56,600 | 57,000 | 13,235 |
| 2007/08/17 | 66,500 | 66,500 | 61,300 | 61,300 | 13,701 |
| 2007/08/16 | 67,700 | 68,900 | 63,900 | 66,300 | 15,214 |
| 2007/08/15 | 64,200 | 71,200 | 63,400 | 67,800 | 48,052 |
| 2007/08/14 | 62,200 | 66,200 | 60,000 | 66,200 | 26,262 |
| 2007/08/13 | 58,200 | 61,200 | 57,300 | 61,200 | 22,937 |
| 2007/08/10 | 56,500 | 60,400 | 56,000 | 56,200 | 41,161 |
| 2007/08/09 | 63,500 | 64,700 | 61,000 | 61,000 | 14,395 |
| 2007/08/08 | 69,000 | 70,800 | 66,000 | 66,000 | 54,612 |
| 2007/08/07 | 76,000 | 76,000 | 76,000 | 76,000 | 571 |
| 2007/08/06 | 86,000 | 86,000 | 86,000 | 86,000 | 581 |
| 2007/08/03 | 96,000 | 96,000 | 96,000 | 96,000 | 447 |
| 2007/08/02 | 117,000 | 118,000 | 113,000 | 116,000 | 4,522 |
| 2007/08/01 | 125,000 | 125,000 | 110,000 | 111,000 | 8,056 |
| 2007/07/31 | 133,000 | 134,000 | 128,000 | 130,000 | 1,657 |
| 2007/07/30 | 127,000 | 133,000 | 127,000 | 130,000 | 2,088 |
| 2007/07/27 | 123,000 | 133,000 | 123,000 | 130,000 | 4,844 |
| 2007/07/26 | 125,000 | 129,000 | 121,000 | 127,000 | 4,982 |
| 2007/07/25 | 133,000 | 133,000 | 127,000 | 128,000 | 3,382 |
| 2007/07/24 | 132,000 | 138,000 | 132,000 | 136,000 | 2,517 |
| 2007/07/23 | 140,000 | 141,000 | 134,000 | 136,000 | 1,534 |
| 2007/07/20 | 143,000 | 145,000 | 140,000 | 142,000 | 1,293 |
| 2007/07/19 | 144,000 | 147,000 | 140,000 | 142,000 | 1,666 |
| 2007/07/18 | 144,000 | 146,000 | 142,000 | 145,000 | 1,566 |
| 2007/07/17 | 147,000 | 149,000 | 144,000 | 145,000 | 2,263 |
| 2007/07/13 | 150,000 | 152,000 | 144,000 | 145,000 | 3,387 |
| 2007/07/12 | 152,000 | 155,000 | 148,000 | 149,000 | 2,760 |
| 2007/07/11 | 158,000 | 158,000 | 152,000 | 152,000 | 3,013 |
| 2007/07/10 | 157,000 | 161,000 | 156,000 | 159,000 | 2,373 |
| 2007/07/09 | 157,000 | 160,000 | 156,000 | 159,000 | 3,825 |
| 2007/07/06 | 164,000 | 165,000 | 162,000 | 162,000 | 792 |
| 2007/07/05 | 165,000 | 166,000 | 164,000 | 165,000 | 944 |
| 2007/07/04 | 167,000 | 167,000 | 162,000 | 164,000 | 1,439 |
| 2007/07/03 | 164,000 | 166,000 | 162,000 | 165,000 | 1,730 |
| 2007/07/02 | 159,000 | 165,000 | 159,000 | 165,000 | 2,918 |
| 2007/06/29 | 162,000 | 163,000 | 161,000 | 162,000 | 1,361 |
| 2007/06/28 | 161,000 | 165,000 | 161,000 | 165,000 | 4,274 |
| 2007/06/27 | 172,000 | 173,000 | 158,000 | 158,000 | 7,742 |
| 2007/06/26 | 181,000 | 181,000 | 173,000 | 175,000 | 1,391 |
| 2007/06/25 | 182,000 | 182,000 | 176,000 | 178,000 | 2,656 |
| 2007/06/22 | 186,000 | 187,000 | 184,000 | 185,000 | 1,137 |
| 2007/06/21 | 187,000 | 189,000 | 186,000 | 188,000 | 1,141 |
| 2007/06/20 | 192,000 | 196,000 | 189,000 | 189,000 | 2,467 |
| 2007/06/19 | 192,000 | 197,000 | 189,000 | 194,000 | 2,843 |
| 2007/06/18 | 190,000 | 193,000 | 188,000 | 193,000 | 1,834 |
| 2007/06/15 | 193,000 | 193,000 | 185,000 | 186,000 | 2,388 |
| 2007/06/14 | 179,000 | 190,000 | 177,000 | 190,000 | 6,188 |
| 2007/06/13 | 176,000 | 177,000 | 175,000 | 176,000 | 1,273 |
| 2007/06/12 | 177,000 | 179,000 | 176,000 | 178,000 | 1,654 |
| 2007/06/11 | 180,000 | 181,000 | 177,000 | 178,000 | 1,296 |
| 2007/06/08 | 176,000 | 178,000 | 175,000 | 178,000 | 1,288 |
| 2007/06/07 | 180,000 | 181,000 | 177,000 | 179,000 | 1,653 |
| 2007/06/06 | 180,000 | 181,000 | 178,000 | 180,000 | 1,356 |
| 2007/06/05 | 180,000 | 183,000 | 179,000 | 182,000 | 1,195 |
| 2007/06/04 | 184,000 | 185,000 | 180,000 | 182,000 | 2,022 |
| 2007/06/01 | 173,000 | 179,000 | 170,000 | 179,000 | 2,958 |
| 2007/05/31 | 173,000 | 174,000 | 171,000 | 171,000 | 908 |
| 2007/05/30 | 175,000 | 176,000 | 171,000 | 171,000 | 1,030 |
| 2007/05/29 | 175,000 | 175,000 | 171,000 | 173,000 | 1,095 |
| 2007/05/28 | 174,000 | 178,000 | 173,000 | 174,000 | 2,069 |
| 2007/05/25 | 171,000 | 174,000 | 166,000 | 173,000 | 3,276 |
| 2007/05/24 | 175,000 | 175,000 | 172,000 | 173,000 | 1,286 |
| 2007/05/23 | 179,000 | 179,000 | 172,000 | 177,000 | 2,527 |
| 2007/05/22 | 170,000 | 179,000 | 169,000 | 179,000 | 4,151 |
| 2007/05/21 | 162,000 | 174,000 | 161,000 | 170,000 | 6,010 |
| 2007/05/18 | 167,000 | 167,000 | 162,000 | 165,000 | 3,431 |
| 2007/05/17 | 174,000 | 175,000 | 169,000 | 170,000 | 3,845 |
| 2007/05/16 | 178,000 | 183,000 | 177,000 | 180,000 | 2,700 |
| 2007/05/15 | 180,000 | 181,000 | 175,000 | 175,000 | 4,546 |
| 2007/05/14 | 190,000 | 190,000 | 183,000 | 184,000 | 3,264 |
| 2007/05/11 | 189,000 | 195,000 | 186,000 | 191,000 | 3,550 |
| 2007/05/10 | 194,000 | 198,000 | 190,000 | 192,000 | 8,826 |
| 2007/05/09 | 200,000 | 202,000 | 192,000 | 201,000 | 12,883 |
| 2007/05/08 | 196,000 | 196,000 | 192,000 | 192,000 | 6,878 |
| 2007/05/07 | 193,000 | 194,000 | 183,000 | 189,000 | 27,548 |
| 2007/05/02 | 198,000 | 208,000 | 194,000 | 196,000 | 32,263 |
| 2007/05/01 | 243,000 | 247,000 | 206,000 | 206,000 | 12,750 |
| 2007/04/27 | 246,000 | 247,000 | 244,000 | 246,000 | 701 |
| 2007/04/26 | 251,000 | 251,000 | 243,000 | 243,000 | 1,323 |
| 2007/04/25 | 250,000 | 251,000 | 246,000 | 247,000 | 1,104 |
| 2007/04/24 | 244,000 | 250,000 | 240,000 | 247,000 | 2,526 |
| 2007/04/23 | 243,000 | 246,000 | 237,000 | 240,000 | 3,246 |
| 2007/04/20 | 253,000 | 257,000 | 242,000 | 243,000 | 2,407 |
| 2007/04/19 | 249,000 | 257,000 | 247,000 | 252,000 | 3,931 |
| 2007/04/18 | 252,000 | 252,000 | 245,000 | 245,000 | 2,511 |
| 2007/04/17 | 255,000 | 261,000 | 253,000 | 256,000 | 2,693 |
| 2007/04/16 | 264,000 | 266,000 | 248,000 | 252,000 | 4,633 |
| 2007/04/13 | 268,000 | 268,000 | 260,000 | 261,000 | 2,168 |
| 2007/04/12 | 270,000 | 270,000 | 266,000 | 267,000 | 849 |
| 2007/04/11 | 273,000 | 274,000 | 268,000 | 270,000 | 1,236 |
| 2007/04/10 | 275,000 | 275,000 | 272,000 | 273,000 | 794 |
| 2007/04/09 | 274,000 | 274,000 | 271,000 | 272,000 | 863 |
| 2007/04/06 | 278,000 | 280,000 | 270,000 | 271,000 | 2,174 |
| 2007/04/05 | 278,000 | 280,000 | 276,000 | 278,000 | 1,184 |
| 2007/04/04 | 282,000 | 283,000 | 275,000 | 276,000 | 1,893 |
| 2007/04/03 | 286,000 | 287,000 | 277,000 | 280,000 | 1,425 |
| 2007/04/02 | 289,000 | 290,000 | 281,000 | 286,000 | 2,073 |
| 2007/03/30 | 292,000 | 293,000 | 285,000 | 293,000 | 1,998 |
| 2007/03/29 | 297,000 | 298,000 | 293,000 | 294,000 | 1,655 |
| 2007/03/28 | 299,000 | 304,000 | 298,000 | 300,000 | 1,142 |
| 2007/03/27 | 299,000 | 311,000 | 299,000 | 306,000 | 2,352 |
| 2007/03/26 | 290,000 | 302,000 | 289,000 | 300,000 | 2,127 |
| 2007/03/23 | 290,000 | 291,000 | 286,000 | 288,000 | 1,003 |
| 2007/03/22 | 283,000 | 292,000 | 281,000 | 289,000 | 1,645 |
| 2007/03/20 | 279,000 | 279,000 | 275,000 | 277,000 | 1,352 |
| 2007/03/19 | 277,000 | 278,000 | 274,000 | 275,000 | 1,707 |
| 2007/03/16 | 281,000 | 282,000 | 276,000 | 280,000 | 1,310 |
| 2007/03/15 | 279,000 | 283,000 | 278,000 | 279,000 | 1,463 |
| 2007/03/14 | 281,000 | 282,000 | 275,000 | 277,000 | 1,439 |
| 2007/03/13 | 293,000 | 293,000 | 286,000 | 287,000 | 1,140 |
| 2007/03/12 | 298,000 | 301,000 | 291,000 | 293,000 | 1,414 |
| 2007/03/09 | 300,000 | 300,000 | 298,000 | 298,000 | 670 |
| 2007/03/08 | 290,000 | 298,000 | 290,000 | 298,000 | 682 |
| 2007/03/07 | 301,000 | 301,000 | 291,000 | 291,000 | 1,105 |
| 2007/03/06 | 286,000 | 296,000 | 286,000 | 293,000 | 1,373 |
| 2007/03/05 | 293,000 | 296,000 | 288,000 | 289,000 | 1,727 |
| 2007/03/02 | 304,000 | 304,000 | 297,000 | 299,000 | 1,368 |
| 2007/03/01 | 310,000 | 313,000 | 299,000 | 305,000 | 1,314 |
| 2007/02/28 | 291,000 | 309,000 | 286,000 | 307,000 | 1,466 |
| 2007/02/27 | 327,000 | 327,000 | 319,000 | 320,000 | 622 |
| 2007/02/26 | 330,000 | 335,000 | 322,000 | 325,000 | 1,720 |
| 2007/02/23 | 323,000 | 333,000 | 323,000 | 331,000 | 1,313 |
| 2007/02/22 | 320,000 | 328,000 | 318,000 | 328,000 | 1,578 |
| 2007/02/21 | 319,000 | 322,000 | 317,000 | 318,000 | 1,304 |
| 2007/02/20 | 330,000 | 330,000 | 324,000 | 324,000 | 919 |
| 2007/02/19 | 332,000 | 336,000 | 326,000 | 331,000 | 1,201 |
| 2007/02/16 | 332,000 | 339,000 | 331,000 | 337,000 | 1,045 |
| 2007/02/15 | 343,000 | 343,000 | 328,000 | 332,000 | 2,305 |
| 2007/02/14 | 327,000 | 342,000 | 325,000 | 340,000 | 3,419 |
| 2007/02/13 | 322,000 | 327,000 | 320,000 | 326,000 | 1,222 |
| 2007/02/09 | 316,000 | 322,000 | 311,000 | 320,000 | 3,132 |
| 2007/02/08 | 319,000 | 331,000 | 318,000 | 321,000 | 13,357 |
| 2007/02/07 | 297,000 | 312,000 | 294,000 | 309,000 | 3,220 |
| 2007/02/06 | 291,000 | 300,000 | 289,000 | 294,000 | 2,530 |
| 2007/02/05 | 296,000 | 301,000 | 292,000 | 299,000 | 1,661 |
| 2007/02/02 | 301,000 | 301,000 | 297,000 | 299,000 | 783 |
| 2007/02/01 | 301,000 | 305,000 | 300,000 | 302,000 | 1,298 |
| 2007/01/31 | 292,000 | 301,000 | 291,000 | 300,000 | 2,706 |
| 2007/01/30 | 304,000 | 304,000 | 289,000 | 292,000 | 4,782 |
| 2007/01/29 | 317,000 | 317,000 | 303,000 | 305,000 | 2,680 |
| 2007/01/26 | 313,000 | 321,000 | 313,000 | 320,000 | 1,770 |
| 2007/01/25 | 313,000 | 323,000 | 311,000 | 322,000 | 4,756 |
| 2007/01/24 | 300,000 | 310,000 | 295,000 | 308,000 | 2,961 |
| 2007/01/23 | 293,000 | 301,000 | 292,000 | 300,000 | 1,409 |
| 2007/01/22 | 302,000 | 304,000 | 297,000 | 299,000 | 2,658 |
| 2007/01/19 | 290,000 | 307,000 | 287,000 | 304,000 | 8,391 |
| 2007/01/18 | 279,000 | 292,000 | 277,000 | 290,000 | 8,710 |
| 2007/01/17 | 277,000 | 281,000 | 272,000 | 275,000 | 10,081 |
| 2007/01/16 | 265,000 | 269,000 | 262,000 | 265,000 | 4,013 |
| 2007/01/15 | 265,000 | 279,000 | 258,000 | 273,000 | 18,834 |
| 2007/01/12 | 308,000 | 313,000 | 264,000 | 267,000 | 29,531 |
| 2007/01/11 | 310,000 | 313,000 | 302,000 | 308,000 | 4,794 |
| 2007/01/10 | 295,000 | 310,000 | 294,000 | 307,000 | 8,430 |
| 2007/01/09 | 282,000 | 293,000 | 282,000 | 293,000 | 3,469 |
| 2007/01/05 | 277,000 | 286,000 | 277,000 | 282,000 | 3,183 |
| 2007/01/04 | 275,000 | 277,000 | 273,000 | 277,000 | 740 |