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 |
|---|---|---|---|---|---|
| 2010/12/30 | 20,010 | 20,480 | 19,910 | 20,050 | 4,525 |
| 2010/12/29 | 19,850 | 22,150 | 19,380 | 20,490 | 21,078 |
| 2010/12/28 | 20,380 | 20,380 | 19,510 | 19,850 | 7,096 |
| 2010/12/27 | 21,020 | 21,100 | 20,000 | 20,430 | 6,644 |
| 2010/12/24 | 21,210 | 21,600 | 21,010 | 21,050 | 3,906 |
| 2010/12/22 | 21,550 | 22,400 | 21,100 | 21,300 | 7,066 |
| 2010/12/21 | 22,300 | 23,690 | 22,000 | 22,050 | 23,679 |
| 2010/12/20 | 21,450 | 22,050 | 20,840 | 20,970 | 9,441 |
| 2010/12/17 | 22,730 | 23,200 | 21,570 | 22,090 | 10,252 |
| 2010/12/16 | 23,980 | 24,500 | 22,730 | 22,730 | 16,765 |
| 2010/12/15 | 21,700 | 26,240 | 21,700 | 24,200 | 56,850 |
| 2010/12/14 | 20,520 | 21,700 | 20,520 | 21,350 | 9,665 |
| 2010/12/13 | 20,420 | 22,200 | 20,010 | 20,640 | 19,614 |
| 2010/12/10 | 22,640 | 22,650 | 20,500 | 20,600 | 15,450 |
| 2010/12/09 | 21,490 | 23,380 | 20,680 | 22,690 | 35,801 |
| 2010/12/08 | 23,900 | 24,900 | 21,990 | 21,990 | 49,501 |
| 2010/12/07 | 29,170 | 30,200 | 23,400 | 27,990 | 54,342 |
| 2010/12/06 | 21,480 | 25,170 | 21,290 | 25,170 | 28,542 |
| 2010/12/03 | 16,950 | 20,170 | 16,810 | 20,170 | 25,974 |
| 2010/12/02 | 16,910 | 17,500 | 15,580 | 16,170 | 32,331 |
| 2010/12/01 | 12,300 | 15,310 | 12,050 | 15,310 | 17,460 |
| 2010/11/30 | 12,690 | 12,880 | 11,710 | 12,310 | 9,285 |
| 2010/11/29 | 10,880 | 12,790 | 10,800 | 12,400 | 12,143 |
| 2010/11/26 | 11,700 | 11,700 | 10,600 | 11,180 | 6,720 |
| 2010/11/25 | 10,020 | 11,970 | 9,850 | 11,580 | 11,997 |
| 2010/11/24 | 9,900 | 10,480 | 9,650 | 10,200 | 5,515 |
| 2010/11/22 | 10,010 | 10,070 | 9,710 | 9,900 | 5,011 |
| 2010/11/19 | 10,910 | 10,910 | 9,810 | 10,500 | 8,489 |
| 2010/11/18 | 11,500 | 11,690 | 10,700 | 10,720 | 8,005 |
| 2010/11/17 | 10,120 | 11,600 | 10,100 | 11,300 | 14,046 |
| 2010/11/16 | 11,300 | 12,300 | 9,210 | 10,090 | 21,174 |
| 2010/11/15 | 8,750 | 10,100 | 8,700 | 10,100 | 16,585 |
| 2010/11/12 | 8,050 | 8,600 | 7,690 | 8,600 | 17,142 |
| 2010/11/11 | 6,600 | 6,600 | 6,600 | 6,600 | 716 |
| 2010/11/10 | 5,600 | 5,600 | 5,600 | 5,600 | 705 |
| 2010/11/09 | 4,900 | 4,900 | 4,900 | 4,900 | 685 |
| 2010/11/08 | 4,160 | 4,200 | 4,010 | 4,200 | 166 |
| 2010/11/05 | 4,230 | 4,330 | 4,015 | 4,200 | 1,431 |
| 2010/11/04 | 3,610 | 4,100 | 3,595 | 4,090 | 931 |
| 2010/11/02 | 3,695 | 3,695 | 3,500 | 3,585 | 395 |
| 2010/11/01 | 3,505 | 3,650 | 3,495 | 3,630 | 569 |
| 2010/10/29 | 3,510 | 3,630 | 3,450 | 3,490 | 570 |
| 2010/10/28 | 3,425 | 3,600 | 3,425 | 3,600 | 424 |
| 2010/10/27 | 3,470 | 3,515 | 3,430 | 3,495 | 367 |
| 2010/10/26 | 3,590 | 3,590 | 3,500 | 3,540 | 255 |
| 2010/10/25 | 3,550 | 3,595 | 3,540 | 3,540 | 348 |
| 2010/10/22 | 3,425 | 3,570 | 3,425 | 3,570 | 421 |
| 2010/10/21 | 3,550 | 3,550 | 3,450 | 3,495 | 353 |
| 2010/10/20 | 3,495 | 3,600 | 3,475 | 3,580 | 322 |
| 2010/10/19 | 3,600 | 3,645 | 3,550 | 3,565 | 442 |
| 2010/10/18 | 3,600 | 3,655 | 3,600 | 3,600 | 148 |
| 2010/10/15 | 3,870 | 3,870 | 3,615 | 3,640 | 240 |
| 2010/10/14 | 3,600 | 3,700 | 3,595 | 3,660 | 250 |
| 2010/10/13 | 3,735 | 3,770 | 3,600 | 3,625 | 542 |
| 2010/10/12 | 4,005 | 4,010 | 3,755 | 3,765 | 880 |
| 2010/10/08 | 4,025 | 4,090 | 4,000 | 4,000 | 433 |
| 2010/10/07 | 4,015 | 4,095 | 4,015 | 4,095 | 400 |
| 2010/10/06 | 4,140 | 4,145 | 4,055 | 4,095 | 164 |
| 2010/10/05 | 4,020 | 4,175 | 3,940 | 4,175 | 844 |
| 2010/10/04 | 4,205 | 4,205 | 4,155 | 4,160 | 79 |
| 2010/10/01 | 4,185 | 4,220 | 4,135 | 4,185 | 138 |
| 2010/09/30 | 4,480 | 4,500 | 4,105 | 4,115 | 246 |
| 2010/09/29 | 4,300 | 4,500 | 4,300 | 4,500 | 174 |
| 2010/09/28 | 4,240 | 4,350 | 4,195 | 4,295 | 118 |
| 2010/09/27 | 4,250 | 4,335 | 4,230 | 4,300 | 163 |
| 2010/09/24 | 4,260 | 4,440 | 4,240 | 4,300 | 283 |
| 2010/09/22 | 4,310 | 4,350 | 4,280 | 4,300 | 278 |
| 2010/09/21 | 4,210 | 4,350 | 4,205 | 4,280 | 194 |
| 2010/09/17 | 4,240 | 4,330 | 4,165 | 4,250 | 105 |
| 2010/09/16 | 4,250 | 4,320 | 4,150 | 4,170 | 105 |
| 2010/09/15 | 4,375 | 4,375 | 4,200 | 4,280 | 190 |
| 2010/09/14 | 4,145 | 4,200 | 4,110 | 4,200 | 130 |
| 2010/09/13 | 4,200 | 4,200 | 4,080 | 4,110 | 155 |
| 2010/09/10 | 4,290 | 4,290 | 4,200 | 4,200 | 418 |
| 2010/09/09 | 4,250 | 4,250 | 4,180 | 4,215 | 55 |
| 2010/09/08 | 4,305 | 4,305 | 4,130 | 4,220 | 118 |
| 2010/09/07 | 4,220 | 4,300 | 4,205 | 4,235 | 107 |
| 2010/09/06 | 4,190 | 4,290 | 4,190 | 4,290 | 105 |
| 2010/09/03 | 4,200 | 4,260 | 4,190 | 4,195 | 142 |
| 2010/09/02 | 4,200 | 4,290 | 4,130 | 4,250 | 192 |
| 2010/09/01 | 4,160 | 4,210 | 4,100 | 4,155 | 252 |
| 2010/08/31 | 4,345 | 4,345 | 4,200 | 4,200 | 195 |
| 2010/08/30 | 4,280 | 4,375 | 4,255 | 4,375 | 150 |
| 2010/08/27 | 4,280 | 4,290 | 4,170 | 4,280 | 108 |
| 2010/08/26 | 4,205 | 4,280 | 4,160 | 4,280 | 76 |
| 2010/08/25 | 4,120 | 4,335 | 4,120 | 4,240 | 105 |
| 2010/08/24 | 4,200 | 4,390 | 4,200 | 4,305 | 338 |
| 2010/08/23 | 4,290 | 4,390 | 4,200 | 4,390 | 151 |
| 2010/08/20 | 4,415 | 4,440 | 4,285 | 4,290 | 88 |
| 2010/08/19 | 4,215 | 4,465 | 4,150 | 4,415 | 260 |
| 2010/08/18 | 4,100 | 4,245 | 4,100 | 4,245 | 191 |
| 2010/08/17 | 4,230 | 4,260 | 4,055 | 4,140 | 349 |
| 2010/08/16 | 4,380 | 4,380 | 4,270 | 4,300 | 241 |
| 2010/08/13 | 4,650 | 4,650 | 4,295 | 4,360 | 388 |
| 2010/08/12 | 4,665 | 4,665 | 4,290 | 4,440 | 441 |
| 2010/08/11 | 4,940 | 4,940 | 4,595 | 4,800 | 626 |
| 2010/08/10 | 5,440 | 5,460 | 4,720 | 4,940 | 3,954 |
| 2010/08/09 | 4,965 | 4,965 | 4,965 | 4,965 | 1,211 |
| 2010/08/06 | 4,230 | 4,300 | 4,015 | 4,265 | 183 |
| 2010/08/05 | 4,145 | 4,300 | 4,145 | 4,300 | 88 |
| 2010/08/04 | 4,340 | 4,360 | 4,200 | 4,215 | 220 |
| 2010/08/03 | 4,430 | 4,430 | 4,335 | 4,390 | 76 |
| 2010/08/02 | 4,490 | 4,490 | 4,350 | 4,360 | 89 |
| 2010/07/30 | 4,470 | 4,525 | 4,400 | 4,420 | 167 |
| 2010/07/29 | 4,520 | 4,520 | 4,385 | 4,450 | 74 |
| 2010/07/28 | 4,410 | 4,520 | 4,410 | 4,520 | 202 |
| 2010/07/27 | 4,410 | 4,415 | 4,300 | 4,405 | 291 |
| 2010/07/26 | 4,400 | 4,540 | 4,400 | 4,400 | 75 |
| 2010/07/23 | 4,385 | 4,455 | 4,300 | 4,430 | 247 |
| 2010/07/22 | 4,400 | 4,460 | 4,380 | 4,380 | 269 |
| 2010/07/21 | 4,515 | 4,595 | 4,405 | 4,420 | 119 |
| 2010/07/20 | 4,545 | 4,545 | 4,380 | 4,545 | 156 |
| 2010/07/16 | 4,445 | 4,590 | 4,405 | 4,475 | 303 |
| 2010/07/15 | 4,685 | 4,685 | 4,505 | 4,510 | 466 |
| 2010/07/14 | 4,595 | 4,685 | 4,510 | 4,635 | 107 |
| 2010/07/13 | 4,405 | 4,685 | 4,360 | 4,610 | 494 |
| 2010/07/12 | 4,490 | 4,515 | 4,450 | 4,450 | 223 |
| 2010/07/09 | 4,615 | 4,615 | 4,490 | 4,550 | 208 |
| 2010/07/08 | 4,645 | 4,750 | 4,440 | 4,665 | 572 |
| 2010/07/07 | 4,505 | 4,665 | 4,505 | 4,575 | 249 |
| 2010/07/06 | 4,490 | 4,565 | 4,440 | 4,500 | 226 |
| 2010/07/05 | 4,600 | 4,700 | 4,455 | 4,495 | 488 |
| 2010/07/02 | 4,470 | 4,765 | 4,370 | 4,570 | 2,335 |
| 2010/07/01 | 4,380 | 5,080 | 4,380 | 4,890 | 3,730 |
| 2010/06/30 | 4,605 | 4,610 | 4,300 | 4,380 | 786 |
| 2010/06/29 | 4,900 | 4,905 | 4,665 | 4,670 | 913 |
| 2010/06/28 | 4,900 | 5,010 | 4,900 | 4,955 | 262 |
| 2010/06/25 | 5,000 | 5,000 | 4,810 | 4,900 | 1,013 |
| 2010/06/24 | 5,000 | 5,070 | 4,950 | 5,000 | 422 |
| 2010/06/23 | 5,010 | 5,090 | 5,000 | 5,070 | 462 |
| 2010/06/22 | 5,020 | 5,070 | 5,000 | 5,030 | 418 |
| 2010/06/21 | 5,020 | 5,160 | 5,020 | 5,070 | 135 |
| 2010/06/18 | 5,060 | 5,080 | 5,020 | 5,080 | 151 |
| 2010/06/17 | 5,150 | 5,200 | 5,060 | 5,070 | 156 |
| 2010/06/16 | 5,200 | 5,200 | 5,110 | 5,140 | 236 |
| 2010/06/15 | 5,410 | 5,410 | 5,140 | 5,140 | 302 |
| 2010/06/14 | 5,200 | 5,250 | 5,150 | 5,220 | 117 |
| 2010/06/11 | 5,090 | 5,290 | 5,090 | 5,130 | 327 |
| 2010/06/10 | 5,150 | 5,150 | 5,050 | 5,060 | 194 |
| 2010/06/09 | 5,090 | 5,110 | 5,030 | 5,050 | 156 |
| 2010/06/08 | 5,000 | 5,120 | 4,930 | 5,060 | 767 |
| 2010/06/07 | 5,300 | 5,300 | 5,120 | 5,120 | 140 |
| 2010/06/04 | 5,370 | 5,530 | 5,320 | 5,370 | 696 |
| 2010/06/03 | 5,330 | 5,610 | 5,330 | 5,470 | 165 |
| 2010/06/02 | 5,280 | 5,490 | 5,280 | 5,320 | 120 |
| 2010/06/01 | 5,370 | 5,380 | 5,250 | 5,380 | 240 |
| 2010/05/31 | 5,430 | 5,430 | 5,290 | 5,310 | 220 |
| 2010/05/28 | 5,370 | 5,430 | 5,250 | 5,330 | 971 |
| 2010/05/27 | 4,925 | 5,340 | 4,910 | 5,270 | 715 |
| 2010/05/26 | 5,060 | 5,170 | 5,010 | 5,020 | 322 |
| 2010/05/25 | 5,250 | 5,390 | 5,000 | 5,100 | 913 |
| 2010/05/24 | 5,840 | 5,840 | 5,210 | 5,290 | 1,924 |
| 2010/05/21 | 5,330 | 5,390 | 5,130 | 5,140 | 631 |
| 2010/05/20 | 5,500 | 5,600 | 5,400 | 5,490 | 252 |
| 2010/05/19 | 5,400 | 5,600 | 5,300 | 5,600 | 429 |
| 2010/05/18 | 5,730 | 5,870 | 5,490 | 5,500 | 578 |
| 2010/05/17 | 5,920 | 5,980 | 5,690 | 5,750 | 639 |
| 2010/05/14 | 6,060 | 6,160 | 5,920 | 5,920 | 1,001 |
| 2010/05/13 | 6,450 | 6,460 | 5,800 | 6,080 | 1,975 |
| 2010/05/12 | 6,490 | 6,590 | 6,400 | 6,500 | 338 |
| 2010/05/11 | 6,800 | 6,920 | 6,400 | 6,590 | 719 |
| 2010/05/10 | 6,600 | 6,730 | 6,340 | 6,540 | 1,395 |
| 2010/05/07 | 6,900 | 6,900 | 6,500 | 6,700 | 1,406 |
| 2010/05/06 | 7,010 | 7,250 | 6,900 | 7,010 | 1,316 |
| 2010/04/30 | 7,230 | 7,310 | 7,090 | 7,160 | 1,162 |
| 2010/04/28 | 7,100 | 7,240 | 6,900 | 7,230 | 1,137 |
| 2010/04/27 | 7,100 | 7,380 | 7,000 | 7,200 | 1,916 |
| 2010/04/26 | 6,870 | 6,990 | 6,780 | 6,920 | 1,454 |
| 2010/04/23 | 7,120 | 7,200 | 6,800 | 7,010 | 2,140 |
| 2010/04/22 | 7,500 | 7,590 | 7,010 | 7,210 | 3,017 |
| 2010/04/21 | 7,800 | 8,490 | 7,020 | 7,680 | 6,835 |
| 2010/04/20 | 6,630 | 7,500 | 6,510 | 7,500 | 8,650 |
| 2010/04/19 | 6,150 | 6,500 | 6,150 | 6,500 | 1,112 |
| 2010/04/16 | 6,200 | 6,200 | 6,050 | 6,150 | 509 |
| 2010/04/15 | 6,100 | 6,120 | 6,020 | 6,050 | 597 |
| 2010/04/14 | 5,870 | 6,190 | 5,870 | 6,000 | 1,174 |
| 2010/04/13 | 5,800 | 6,090 | 5,760 | 5,830 | 761 |
| 2010/04/12 | 5,830 | 5,870 | 5,700 | 5,870 | 318 |
| 2010/04/09 | 5,750 | 5,980 | 5,710 | 5,860 | 458 |
| 2010/04/08 | 5,890 | 5,890 | 5,750 | 5,770 | 440 |
| 2010/04/07 | 5,980 | 5,980 | 5,840 | 5,840 | 166 |
| 2010/04/06 | 5,940 | 5,950 | 5,800 | 5,940 | 486 |
| 2010/04/05 | 5,950 | 6,010 | 5,900 | 5,920 | 757 |
| 2010/04/02 | 5,900 | 6,000 | 5,690 | 5,910 | 521 |
| 2010/04/01 | 5,810 | 5,810 | 5,670 | 5,800 | 342 |
| 2010/03/31 | 5,570 | 5,690 | 5,570 | 5,670 | 583 |
| 2010/03/30 | 5,700 | 5,700 | 5,490 | 5,630 | 785 |
| 2010/03/29 | 5,790 | 6,460 | 5,360 | 5,520 | 3,545 |
| 2010/03/26 | 5,300 | 5,460 | 5,200 | 5,460 | 624 |
| 2010/03/25 | 5,300 | 5,390 | 5,170 | 5,300 | 391 |
| 2010/03/24 | 5,160 | 5,300 | 5,120 | 5,300 | 303 |
| 2010/03/23 | 5,200 | 5,300 | 5,120 | 5,150 | 485 |
| 2010/03/19 | 5,490 | 5,490 | 5,000 | 5,390 | 1,883 |
| 2010/03/18 | 5,490 | 5,550 | 5,340 | 5,490 | 208 |
| 2010/03/17 | 5,550 | 5,580 | 5,350 | 5,500 | 483 |
| 2010/03/16 | 5,500 | 5,740 | 5,440 | 5,590 | 1,100 |
| 2010/03/15 | 5,340 | 6,140 | 5,240 | 5,900 | 4,751 |
| 2010/03/12 | 5,190 | 5,190 | 5,030 | 5,140 | 386 |
| 2010/03/11 | 5,260 | 5,270 | 5,080 | 5,170 | 213 |
| 2010/03/10 | 5,080 | 5,230 | 5,080 | 5,220 | 245 |
| 2010/03/09 | 5,230 | 5,230 | 5,080 | 5,190 | 418 |
| 2010/03/08 | 5,050 | 5,090 | 5,030 | 5,030 | 156 |
| 2010/03/05 | 5,010 | 5,110 | 5,000 | 5,080 | 314 |
| 2010/03/04 | 5,070 | 5,090 | 5,010 | 5,060 | 235 |
| 2010/03/03 | 5,100 | 5,180 | 5,010 | 5,170 | 280 |
| 2010/03/02 | 5,090 | 5,270 | 5,090 | 5,200 | 131 |
| 2010/03/01 | 5,050 | 5,190 | 5,010 | 5,180 | 144 |
| 2010/02/26 | 5,200 | 5,200 | 5,080 | 5,090 | 120 |
| 2010/02/25 | 5,210 | 5,270 | 5,090 | 5,200 | 180 |
| 2010/02/24 | 5,390 | 5,390 | 5,130 | 5,130 | 126 |
| 2010/02/23 | 5,160 | 5,420 | 5,140 | 5,300 | 120 |
| 2010/02/22 | 5,420 | 5,420 | 5,150 | 5,360 | 198 |
| 2010/02/19 | 5,160 | 5,300 | 5,080 | 5,270 | 466 |
| 2010/02/18 | 5,240 | 5,460 | 5,010 | 5,160 | 290 |
| 2010/02/17 | 5,500 | 5,500 | 5,090 | 5,240 | 911 |
| 2010/02/16 | 5,710 | 6,280 | 5,500 | 5,510 | 1,340 |
| 2010/02/15 | 5,050 | 5,700 | 4,920 | 5,700 | 729 |
| 2010/02/12 | 4,900 | 5,050 | 4,900 | 4,995 | 427 |
| 2010/02/10 | 5,050 | 5,050 | 4,920 | 4,935 | 237 |
| 2010/02/09 | 5,020 | 5,050 | 4,950 | 5,020 | 220 |
| 2010/02/08 | 5,100 | 5,100 | 5,020 | 5,050 | 105 |
| 2010/02/05 | 5,100 | 5,100 | 5,000 | 5,020 | 213 |
| 2010/02/04 | 5,340 | 5,340 | 5,000 | 5,100 | 387 |
| 2010/02/03 | 5,230 | 5,340 | 5,230 | 5,250 | 156 |
| 2010/02/02 | 5,340 | 5,340 | 5,220 | 5,230 | 156 |
| 2010/02/01 | 5,380 | 5,380 | 5,200 | 5,270 | 281 |
| 2010/01/29 | 5,600 | 5,660 | 5,410 | 5,420 | 308 |
| 2010/01/28 | 5,610 | 5,730 | 5,590 | 5,660 | 116 |
| 2010/01/27 | 5,720 | 5,780 | 5,690 | 5,690 | 192 |
| 2010/01/26 | 5,760 | 5,800 | 5,740 | 5,740 | 185 |
| 2010/01/25 | 5,700 | 5,900 | 5,700 | 5,840 | 258 |
| 2010/01/22 | 5,820 | 5,900 | 5,670 | 5,800 | 415 |
| 2010/01/21 | 5,920 | 5,920 | 5,800 | 5,850 | 140 |
| 2010/01/20 | 5,810 | 5,920 | 5,800 | 5,890 | 87 |
| 2010/01/19 | 5,920 | 5,920 | 5,800 | 5,850 | 126 |
| 2010/01/18 | 5,880 | 5,880 | 5,730 | 5,860 | 185 |
| 2010/01/15 | 5,900 | 5,900 | 5,720 | 5,790 | 272 |
| 2010/01/14 | 5,780 | 5,800 | 5,700 | 5,800 | 247 |
| 2010/01/13 | 5,880 | 5,890 | 5,680 | 5,780 | 153 |
| 2010/01/12 | 5,820 | 5,880 | 5,620 | 5,880 | 220 |
| 2010/01/08 | 5,390 | 6,250 | 5,390 | 5,740 | 528 |
| 2010/01/07 | 5,500 | 5,560 | 5,460 | 5,520 | 196 |
| 2010/01/06 | 5,600 | 5,600 | 5,400 | 5,510 | 565 |
| 2010/01/05 | 5,870 | 5,870 | 5,600 | 5,600 | 109 |
| 2010/01/04 | 5,550 | 5,690 | 5,550 | 5,690 | 127 |