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 |
|---|---|---|---|---|---|
| 2009/12/30 | 5,530 | 5,650 | 5,520 | 5,580 | 255 |
| 2009/12/29 | 5,970 | 5,970 | 5,650 | 5,650 | 210 |
| 2009/12/28 | 5,780 | 5,900 | 5,780 | 5,800 | 580 |
| 2009/12/25 | 5,700 | 5,780 | 5,660 | 5,700 | 276 |
| 2009/12/24 | 5,810 | 5,820 | 5,700 | 5,770 | 318 |
| 2009/12/22 | 5,890 | 5,890 | 5,710 | 5,810 | 304 |
| 2009/12/21 | 5,850 | 5,980 | 5,740 | 5,800 | 272 |
| 2009/12/18 | 5,860 | 5,990 | 5,860 | 5,910 | 121 |
| 2009/12/17 | 6,040 | 6,040 | 5,930 | 6,000 | 243 |
| 2009/12/16 | 5,900 | 6,100 | 5,850 | 6,050 | 236 |
| 2009/12/15 | 6,000 | 6,000 | 5,850 | 5,920 | 303 |
| 2009/12/14 | 5,980 | 6,130 | 5,860 | 6,000 | 338 |
| 2009/12/11 | 6,300 | 6,300 | 5,800 | 5,950 | 397 |
| 2009/12/10 | 5,850 | 6,200 | 5,840 | 6,100 | 135 |
| 2009/12/09 | 5,910 | 6,310 | 5,900 | 5,900 | 188 |
| 2009/12/08 | 6,490 | 6,590 | 6,010 | 6,010 | 207 |
| 2009/12/07 | 6,430 | 6,630 | 6,250 | 6,410 | 399 |
| 2009/12/04 | 6,890 | 6,900 | 6,510 | 6,510 | 276 |
| 2009/12/03 | 6,230 | 6,460 | 6,120 | 6,430 | 287 |
| 2009/12/02 | 5,900 | 6,220 | 5,890 | 6,180 | 143 |
| 2009/12/01 | 6,160 | 6,200 | 5,970 | 6,000 | 129 |
| 2009/11/30 | 5,950 | 6,140 | 5,660 | 6,140 | 110 |
| 2009/11/27 | 5,970 | 6,090 | 5,830 | 5,840 | 66 |
| 2009/11/26 | 5,850 | 6,070 | 5,850 | 6,070 | 102 |
| 2009/11/25 | 6,100 | 6,100 | 5,800 | 5,910 | 126 |
| 2009/11/24 | 6,280 | 6,390 | 6,000 | 6,000 | 171 |
| 2009/11/20 | 6,400 | 6,550 | 6,200 | 6,450 | 93 |
| 2009/11/19 | 6,590 | 6,590 | 6,150 | 6,400 | 91 |
| 2009/11/18 | 6,600 | 6,650 | 6,300 | 6,610 | 147 |
| 2009/11/17 | 6,250 | 6,650 | 6,090 | 6,500 | 395 |
| 2009/11/16 | 6,750 | 6,750 | 6,100 | 6,550 | 785 |
| 2009/11/13 | 6,360 | 6,400 | 6,260 | 6,350 | 400 |
| 2009/11/12 | 5,990 | 6,340 | 5,980 | 6,260 | 700 |
| 2009/11/11 | 6,350 | 6,370 | 6,190 | 6,190 | 1,525 |
| 2009/11/10 | 6,280 | 6,350 | 6,130 | 6,290 | 620 |
| 2009/11/09 | 6,130 | 6,400 | 6,130 | 6,230 | 688 |
| 2009/11/06 | 6,170 | 6,340 | 6,030 | 6,330 | 281 |
| 2009/11/05 | 6,040 | 6,200 | 6,020 | 6,180 | 197 |
| 2009/11/04 | 5,940 | 6,180 | 5,920 | 6,170 | 199 |
| 2009/11/02 | 5,910 | 6,300 | 5,910 | 6,140 | 261 |
| 2009/10/30 | 6,540 | 6,560 | 6,100 | 6,160 | 1,084 |
| 2009/10/29 | 6,510 | 6,600 | 6,510 | 6,540 | 306 |
| 2009/10/28 | 6,810 | 6,990 | 6,680 | 6,800 | 216 |
| 2009/10/27 | 6,620 | 7,000 | 6,600 | 7,000 | 294 |
| 2009/10/26 | 6,980 | 7,100 | 6,670 | 6,920 | 431 |
| 2009/10/23 | 6,850 | 6,850 | 6,600 | 6,680 | 107 |
| 2009/10/22 | 6,510 | 6,880 | 6,490 | 6,660 | 498 |
| 2009/10/21 | 6,680 | 6,880 | 6,680 | 6,880 | 330 |
| 2009/10/20 | 7,100 | 7,100 | 6,710 | 6,710 | 381 |
| 2009/10/19 | 6,730 | 6,930 | 6,600 | 6,920 | 323 |
| 2009/10/16 | 7,150 | 7,150 | 6,600 | 7,030 | 269 |
| 2009/10/15 | 7,100 | 7,150 | 6,940 | 7,150 | 581 |
| 2009/10/14 | 7,100 | 7,100 | 6,800 | 7,000 | 231 |
| 2009/10/13 | 7,000 | 7,050 | 6,900 | 7,040 | 492 |
| 2009/10/09 | 6,700 | 6,970 | 6,410 | 6,820 | 904 |
| 2009/10/08 | 6,750 | 6,760 | 6,590 | 6,740 | 528 |
| 2009/10/07 | 6,800 | 6,800 | 6,470 | 6,650 | 390 |
| 2009/10/06 | 6,350 | 6,750 | 6,010 | 6,700 | 551 |
| 2009/10/05 | 5,990 | 6,880 | 5,900 | 6,520 | 1,147 |
| 2009/10/02 | 6,000 | 6,000 | 5,880 | 5,880 | 531 |
| 2009/10/01 | 5,830 | 6,000 | 5,800 | 5,880 | 733 |
| 2009/09/30 | 5,750 | 5,800 | 5,550 | 5,800 | 491 |
| 2009/09/29 | 5,590 | 5,750 | 5,490 | 5,580 | 324 |
| 2009/09/28 | 5,800 | 5,810 | 5,300 | 5,490 | 487 |
| 2009/09/25 | 5,470 | 5,710 | 5,300 | 5,500 | 593 |
| 2009/09/24 | 5,600 | 5,890 | 5,520 | 5,670 | 942 |
| 2009/09/18 | 6,050 | 6,050 | 5,560 | 5,890 | 486 |
| 2009/09/17 | 6,060 | 6,120 | 5,900 | 5,950 | 429 |
| 2009/09/16 | 6,210 | 6,280 | 6,000 | 6,050 | 282 |
| 2009/09/15 | 6,460 | 6,470 | 6,100 | 6,210 | 292 |
| 2009/09/14 | 6,200 | 6,400 | 6,150 | 6,380 | 485 |
| 2009/09/11 | 6,500 | 6,700 | 6,300 | 6,470 | 871 |
| 2009/09/10 | 6,000 | 6,470 | 6,000 | 6,400 | 1,213 |
| 2009/09/09 | 6,180 | 6,370 | 6,100 | 6,130 | 709 |
| 2009/09/08 | 6,600 | 6,600 | 6,400 | 6,480 | 302 |
| 2009/09/07 | 6,500 | 6,660 | 6,420 | 6,510 | 613 |
| 2009/09/04 | 6,700 | 6,760 | 6,530 | 6,720 | 549 |
| 2009/09/03 | 6,980 | 6,980 | 6,500 | 6,630 | 803 |
| 2009/09/02 | 6,860 | 7,000 | 6,810 | 6,830 | 567 |
| 2009/09/01 | 7,100 | 7,100 | 6,800 | 7,100 | 1,448 |
| 2009/08/31 | 7,180 | 7,300 | 7,000 | 7,000 | 1,157 |
| 2009/08/28 | 7,030 | 7,240 | 7,030 | 7,120 | 679 |
| 2009/08/27 | 7,150 | 7,150 | 7,000 | 7,080 | 464 |
| 2009/08/26 | 7,030 | 7,160 | 7,030 | 7,120 | 307 |
| 2009/08/25 | 7,200 | 7,240 | 7,020 | 7,050 | 861 |
| 2009/08/24 | 7,150 | 7,290 | 7,070 | 7,110 | 714 |
| 2009/08/21 | 6,900 | 7,150 | 6,900 | 7,070 | 1,640 |
| 2009/08/20 | 7,150 | 7,230 | 6,750 | 6,860 | 3,129 |
| 2009/08/19 | 7,610 | 7,610 | 7,190 | 7,250 | 1,308 |
| 2009/08/18 | 7,890 | 7,890 | 7,600 | 7,610 | 580 |
| 2009/08/17 | 7,700 | 7,800 | 7,600 | 7,800 | 625 |
| 2009/08/14 | 7,850 | 7,890 | 7,690 | 7,700 | 1,377 |
| 2009/08/13 | 7,700 | 7,800 | 7,700 | 7,750 | 1,885 |
| 2009/08/12 | 8,140 | 8,140 | 7,850 | 7,850 | 734 |
| 2009/08/11 | 8,170 | 8,210 | 7,960 | 8,030 | 472 |
| 2009/08/10 | 8,010 | 8,170 | 7,900 | 8,150 | 451 |
| 2009/08/07 | 8,100 | 8,140 | 8,000 | 8,080 | 475 |
| 2009/08/06 | 8,210 | 8,250 | 8,050 | 8,050 | 327 |
| 2009/08/05 | 8,190 | 8,300 | 8,060 | 8,200 | 350 |
| 2009/08/04 | 8,200 | 8,200 | 8,020 | 8,120 | 311 |
| 2009/08/03 | 8,060 | 8,190 | 7,900 | 8,060 | 551 |
| 2009/07/31 | 8,150 | 8,190 | 7,800 | 8,070 | 226 |
| 2009/07/30 | 8,400 | 8,400 | 8,100 | 8,190 | 259 |
| 2009/07/29 | 8,300 | 8,450 | 8,200 | 8,200 | 261 |
| 2009/07/28 | 8,300 | 8,370 | 8,200 | 8,250 | 130 |
| 2009/07/27 | 8,100 | 8,300 | 8,010 | 8,300 | 422 |
| 2009/07/24 | 8,240 | 8,240 | 8,060 | 8,140 | 214 |
| 2009/07/23 | 8,100 | 8,470 | 8,010 | 8,040 | 476 |
| 2009/07/22 | 8,500 | 8,500 | 8,050 | 8,050 | 447 |
| 2009/07/21 | 7,820 | 8,330 | 7,820 | 8,170 | 962 |
| 2009/07/17 | 8,100 | 8,190 | 7,920 | 8,000 | 548 |
| 2009/07/16 | 8,460 | 8,500 | 8,100 | 8,100 | 288 |
| 2009/07/15 | 8,430 | 8,430 | 8,200 | 8,200 | 273 |
| 2009/07/14 | 8,000 | 8,360 | 8,000 | 8,090 | 707 |
| 2009/07/13 | 8,790 | 9,000 | 7,700 | 7,790 | 1,880 |
| 2009/07/10 | 8,790 | 8,850 | 8,490 | 8,700 | 1,042 |
| 2009/07/09 | 9,570 | 9,570 | 8,600 | 8,790 | 3,316 |
| 2009/07/08 | 9,900 | 10,400 | 9,030 | 9,600 | 3,689 |
| 2009/07/07 | 10,500 | 10,500 | 10,500 | 10,500 | 824 |
| 2009/07/06 | 9,000 | 9,500 | 8,700 | 9,500 | 1,677 |
| 2009/07/03 | 8,500 | 8,620 | 8,380 | 8,500 | 416 |
| 2009/07/02 | 8,560 | 8,660 | 8,510 | 8,520 | 429 |
| 2009/07/01 | 8,880 | 8,880 | 8,600 | 8,740 | 414 |
| 2009/06/30 | 8,960 | 8,960 | 8,600 | 8,780 | 879 |
| 2009/06/29 | 8,800 | 8,850 | 8,350 | 8,560 | 733 |
| 2009/06/26 | 8,300 | 8,800 | 8,300 | 8,690 | 1,078 |
| 2009/06/25 | 8,130 | 8,430 | 8,010 | 8,400 | 991 |
| 2009/06/24 | 8,170 | 8,370 | 7,900 | 8,100 | 1,090 |
| 2009/06/23 | 8,000 | 8,510 | 8,000 | 8,480 | 1,103 |
| 2009/06/22 | 8,150 | 9,050 | 7,680 | 8,500 | 4,820 |
| 2009/06/19 | 9,520 | 9,520 | 8,530 | 8,530 | 3,221 |
| 2009/06/18 | 9,800 | 9,900 | 9,260 | 9,530 | 1,661 |
| 2009/06/17 | 9,710 | 10,000 | 9,120 | 9,530 | 1,876 |
| 2009/06/16 | 9,610 | 9,910 | 9,030 | 9,210 | 6,812 |
| 2009/06/15 | 10,950 | 10,950 | 10,650 | 10,710 | 13,329 |
| 2009/06/12 | 9,950 | 9,950 | 9,950 | 9,950 | 779 |
| 2009/06/11 | 8,950 | 8,950 | 8,620 | 8,950 | 2,676 |
| 2009/06/10 | 7,050 | 7,950 | 6,900 | 7,950 | 3,403 |
| 2009/06/09 | 7,000 | 7,040 | 6,900 | 6,950 | 778 |
| 2009/06/08 | 6,990 | 7,040 | 6,910 | 6,910 | 325 |
| 2009/06/05 | 6,930 | 7,100 | 6,820 | 7,060 | 626 |
| 2009/06/04 | 7,080 | 7,100 | 6,820 | 7,030 | 534 |
| 2009/06/03 | 6,950 | 7,170 | 6,900 | 7,040 | 449 |
| 2009/06/02 | 7,190 | 7,190 | 6,900 | 7,150 | 920 |
| 2009/06/01 | 7,050 | 7,150 | 6,820 | 7,100 | 253 |
| 2009/05/29 | 7,050 | 7,200 | 7,050 | 7,120 | 414 |
| 2009/05/28 | 7,300 | 7,300 | 7,050 | 7,120 | 477 |
| 2009/05/27 | 6,820 | 7,240 | 6,820 | 7,240 | 740 |
| 2009/05/26 | 7,130 | 7,130 | 6,800 | 6,810 | 391 |
| 2009/05/25 | 7,050 | 7,220 | 6,710 | 7,150 | 1,138 |
| 2009/05/22 | 6,210 | 7,440 | 6,210 | 7,080 | 1,625 |
| 2009/05/21 | 6,600 | 6,670 | 6,200 | 6,490 | 1,702 |
| 2009/05/20 | 6,940 | 6,940 | 6,700 | 6,700 | 404 |
| 2009/05/19 | 6,800 | 7,000 | 6,740 | 6,740 | 434 |
| 2009/05/18 | 7,000 | 7,000 | 6,700 | 6,840 | 341 |
| 2009/05/15 | 6,950 | 6,950 | 6,710 | 6,900 | 399 |
| 2009/05/14 | 6,940 | 6,940 | 6,650 | 6,650 | 356 |
| 2009/05/13 | 6,700 | 6,750 | 6,530 | 6,740 | 263 |
| 2009/05/12 | 6,870 | 6,880 | 6,500 | 6,500 | 695 |
| 2009/05/11 | 6,500 | 6,730 | 6,400 | 6,590 | 1,114 |
| 2009/05/08 | 6,950 | 7,150 | 6,900 | 6,900 | 604 |
| 2009/05/07 | 6,800 | 7,030 | 6,800 | 7,000 | 494 |
| 2009/05/01 | 7,020 | 7,020 | 6,600 | 6,890 | 455 |
| 2009/04/30 | 6,920 | 7,120 | 6,800 | 6,820 | 343 |
| 2009/04/28 | 7,290 | 7,290 | 6,810 | 6,820 | 501 |
| 2009/04/27 | 7,150 | 7,290 | 7,050 | 7,120 | 205 |
| 2009/04/24 | 7,100 | 7,290 | 6,930 | 7,170 | 286 |
| 2009/04/23 | 6,990 | 7,000 | 6,700 | 6,940 | 531 |
| 2009/04/22 | 7,350 | 7,360 | 6,900 | 7,090 | 697 |
| 2009/04/21 | 7,200 | 7,460 | 6,960 | 7,340 | 1,316 |
| 2009/04/20 | 8,270 | 8,270 | 7,500 | 7,700 | 3,137 |
| 2009/04/17 | 6,270 | 7,270 | 6,150 | 7,270 | 1,935 |
| 2009/04/16 | 6,290 | 6,520 | 6,170 | 6,270 | 910 |
| 2009/04/15 | 6,600 | 6,600 | 6,160 | 6,420 | 1,190 |
| 2009/04/14 | 6,450 | 6,450 | 6,030 | 6,400 | 1,283 |
| 2009/04/13 | 5,710 | 6,350 | 5,710 | 6,300 | 1,181 |
| 2009/04/10 | 5,800 | 6,080 | 5,500 | 5,700 | 948 |
| 2009/04/09 | 5,720 | 5,780 | 5,510 | 5,700 | 368 |
| 2009/04/08 | 5,900 | 5,900 | 5,420 | 5,420 | 313 |
| 2009/04/07 | 5,400 | 5,700 | 5,280 | 5,500 | 552 |
| 2009/04/06 | 5,250 | 5,600 | 5,230 | 5,400 | 596 |
| 2009/04/03 | 5,610 | 5,610 | 5,230 | 5,330 | 523 |
| 2009/04/02 | 5,640 | 5,640 | 5,230 | 5,310 | 180 |
| 2009/04/01 | 5,210 | 5,610 | 5,170 | 5,440 | 298 |
| 2009/03/31 | 5,560 | 5,650 | 5,160 | 5,210 | 646 |
| 2009/03/30 | 5,700 | 5,800 | 5,500 | 5,740 | 480 |
| 2009/03/27 | 5,900 | 5,900 | 5,720 | 5,720 | 695 |
| 2009/03/26 | 5,700 | 5,850 | 5,680 | 5,700 | 197 |
| 2009/03/25 | 6,070 | 6,070 | 5,800 | 5,800 | 469 |
| 2009/03/24 | 6,000 | 6,180 | 5,870 | 5,970 | 951 |
| 2009/03/23 | 6,200 | 6,200 | 5,800 | 6,000 | 781 |
| 2009/03/19 | 5,920 | 6,090 | 5,900 | 5,900 | 2,511 |
| 2009/03/18 | 6,470 | 6,470 | 5,800 | 6,210 | 7,011 |
| 2009/03/17 | 5,420 | 5,470 | 5,320 | 5,470 | 1,592 |
| 2009/03/16 | 4,790 | 5,000 | 4,750 | 4,970 | 620 |
| 2009/03/13 | 5,200 | 5,250 | 4,900 | 5,040 | 1,102 |
| 2009/03/12 | 4,950 | 4,950 | 4,850 | 4,950 | 365 |
| 2009/03/11 | 4,650 | 4,900 | 4,650 | 4,870 | 493 |
| 2009/03/10 | 4,510 | 4,650 | 4,440 | 4,650 | 324 |
| 2009/03/09 | 4,750 | 4,890 | 4,400 | 4,400 | 990 |
| 2009/03/06 | 4,880 | 4,880 | 4,700 | 4,820 | 359 |
| 2009/03/05 | 5,230 | 5,300 | 4,710 | 4,830 | 991 |
| 2009/03/04 | 4,630 | 4,980 | 4,500 | 4,980 | 1,009 |
| 2009/03/03 | 4,270 | 4,490 | 4,190 | 4,480 | 421 |
| 2009/03/02 | 4,400 | 4,450 | 4,200 | 4,370 | 264 |
| 2009/02/27 | 4,460 | 4,500 | 4,260 | 4,500 | 649 |
| 2009/02/26 | 4,170 | 4,500 | 4,150 | 4,450 | 428 |
| 2009/02/25 | 4,490 | 4,490 | 4,280 | 4,310 | 286 |
| 2009/02/24 | 4,300 | 4,360 | 4,130 | 4,290 | 858 |
| 2009/02/23 | 4,400 | 4,480 | 4,110 | 4,300 | 654 |
| 2009/02/20 | 4,500 | 4,600 | 4,320 | 4,400 | 850 |
| 2009/02/19 | 4,610 | 4,610 | 4,250 | 4,260 | 1,236 |
| 2009/02/18 | 4,630 | 4,780 | 4,600 | 4,610 | 518 |
| 2009/02/17 | 5,150 | 5,150 | 4,660 | 4,680 | 1,357 |
| 2009/02/16 | 5,050 | 5,050 | 4,700 | 5,050 | 3,652 |
| 2009/02/13 | 4,550 | 4,550 | 4,550 | 4,550 | 460 |
| 2009/02/12 | 4,100 | 4,200 | 3,980 | 4,050 | 868 |
| 2009/02/10 | 4,740 | 4,740 | 4,210 | 4,300 | 1,468 |
| 2009/02/09 | 4,940 | 5,090 | 4,640 | 4,640 | 3,095 |
| 2009/02/06 | 4,810 | 4,980 | 4,520 | 4,590 | 1,076 |
| 2009/02/05 | 4,250 | 4,940 | 4,140 | 4,710 | 3,508 |
| 2009/02/04 | 4,660 | 4,780 | 4,230 | 4,440 | 3,969 |
| 2009/02/03 | 4,260 | 4,560 | 4,250 | 4,560 | 2,523 |
| 2009/02/02 | 4,440 | 4,600 | 3,960 | 4,060 | 3,565 |
| 2009/01/30 | 3,990 | 4,290 | 3,890 | 4,290 | 1,761 |
| 2009/01/29 | 3,690 | 3,790 | 3,560 | 3,790 | 841 |
| 2009/01/28 | 3,710 | 3,820 | 3,630 | 3,700 | 814 |
| 2009/01/27 | 3,350 | 3,700 | 3,200 | 3,660 | 1,508 |
| 2009/01/26 | 3,770 | 3,770 | 3,370 | 3,380 | 2,135 |
| 2009/01/23 | 4,030 | 4,100 | 3,820 | 3,820 | 2,919 |
| 2009/01/22 | 4,060 | 4,150 | 3,940 | 4,080 | 1,765 |
| 2009/01/21 | 4,400 | 4,400 | 4,100 | 4,210 | 2,104 |
| 2009/01/20 | 4,570 | 4,570 | 4,390 | 4,460 | 870 |
| 2009/01/19 | 4,710 | 4,880 | 4,500 | 4,520 | 1,842 |
| 2009/01/16 | 4,660 | 4,860 | 4,600 | 4,710 | 459 |
| 2009/01/15 | 4,880 | 4,880 | 4,590 | 4,700 | 1,375 |
| 2009/01/14 | 4,610 | 4,880 | 4,500 | 4,600 | 1,924 |
| 2009/01/13 | 4,860 | 4,900 | 4,710 | 4,710 | 947 |
| 2009/01/09 | 5,040 | 5,040 | 4,810 | 4,860 | 1,028 |
| 2009/01/08 | 5,010 | 5,120 | 4,850 | 4,890 | 2,222 |
| 2009/01/07 | 5,100 | 5,180 | 4,900 | 4,990 | 2,806 |
| 2009/01/06 | 5,100 | 5,200 | 4,980 | 5,030 | 1,321 |
| 2009/01/05 | 5,040 | 5,200 | 4,980 | 4,990 | 1,300 |