フコク(5185)の株価時系列情報
フコク(5185)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 | 872 | 875 | 851 | 853 | 18,300 |
2004/12/29 | 860 | 860 | 851 | 852 | 7,100 |
2004/12/28 | 860 | 860 | 853 | 857 | 10,700 |
2004/12/27 | 845 | 850 | 836 | 840 | 18,600 |
2004/12/24 | 838 | 840 | 830 | 839 | 11,000 |
2004/12/22 | 835 | 850 | 827 | 838 | 30,300 |
2004/12/21 | 830 | 836 | 830 | 835 | 15,600 |
2004/12/20 | 834 | 834 | 826 | 834 | 6,500 |
2004/12/17 | 840 | 840 | 825 | 835 | 10,300 |
2004/12/16 | 844 | 844 | 820 | 820 | 4,400 |
2004/12/15 | 848 | 848 | 832 | 834 | 3,900 |
2004/12/14 | 848 | 848 | 832 | 838 | 5,400 |
2004/12/13 | 849 | 849 | 820 | 830 | 12,300 |
2004/12/10 | 860 | 860 | 840 | 840 | 8,600 |
2004/12/09 | 850 | 860 | 820 | 859 | 34,400 |
2004/12/08 | 844 | 845 | 821 | 844 | 6,000 |
2004/12/07 | 826 | 840 | 824 | 839 | 4,100 |
2004/12/06 | 840 | 840 | 821 | 826 | 3,800 |
2004/12/03 | 803 | 850 | 803 | 850 | 52,500 |
2004/12/02 | 807 | 810 | 790 | 810 | 14,100 |
2004/12/01 | 800 | 808 | 792 | 808 | 8,800 |
2004/11/30 | 810 | 810 | 790 | 810 | 6,100 |
2004/11/29 | 800 | 809 | 790 | 805 | 16,900 |
2004/11/26 | 800 | 809 | 800 | 801 | 8,800 |
2004/11/25 | 800 | 810 | 800 | 800 | 10,900 |
2004/11/24 | 800 | 805 | 800 | 802 | 2,400 |
2004/11/22 | 799 | 805 | 799 | 805 | 12,100 |
2004/11/19 | 803 | 810 | 800 | 800 | 19,000 |
2004/11/18 | 818 | 818 | 802 | 806 | 9,900 |
2004/11/17 | 809 | 819 | 802 | 809 | 19,100 |
2004/11/16 | 805 | 819 | 804 | 809 | 7,300 |
2004/11/15 | 802 | 823 | 791 | 815 | 18,400 |
2004/11/12 | 794 | 800 | 770 | 800 | 21,100 |
2004/11/11 | 770 | 779 | 756 | 779 | 7,900 |
2004/11/10 | 764 | 764 | 740 | 752 | 27,500 |
2004/11/09 | 770 | 780 | 768 | 768 | 24,500 |
2004/11/08 | 780 | 780 | 766 | 770 | 22,700 |
2004/11/05 | 780 | 780 | 774 | 780 | 12,600 |
2004/11/04 | 780 | 785 | 775 | 785 | 13,300 |
2004/11/02 | 775 | 780 | 773 | 775 | 6,100 |
2004/11/01 | 780 | 790 | 776 | 776 | 4,900 |
2004/10/29 | 785 | 791 | 780 | 780 | 11,900 |
2004/10/28 | 780 | 790 | 780 | 790 | 5,100 |
2004/10/27 | 781 | 786 | 771 | 775 | 16,600 |
2004/10/26 | 787 | 787 | 780 | 781 | 8,400 |
2004/10/25 | 795 | 797 | 781 | 785 | 10,400 |
2004/10/22 | 790 | 800 | 785 | 790 | 22,300 |
2004/10/21 | 792 | 800 | 790 | 790 | 44,600 |
2004/10/20 | 800 | 805 | 791 | 800 | 23,000 |
2004/10/19 | 801 | 810 | 795 | 805 | 43,200 |
2004/10/18 | 810 | 820 | 805 | 820 | 58,100 |
2004/10/15 | 801 | 810 | 800 | 800 | 22,700 |
2004/10/14 | 825 | 825 | 815 | 820 | 54,400 |
2004/10/13 | 825 | 830 | 825 | 825 | 17,400 |
2004/10/12 | 835 | 840 | 826 | 827 | 16,600 |
2004/10/08 | 840 | 841 | 835 | 835 | 12,000 |
2004/10/07 | 851 | 851 | 840 | 840 | 20,300 |
2004/10/06 | 838 | 850 | 838 | 841 | 28,700 |
2004/10/05 | 847 | 850 | 840 | 845 | 27,900 |
2004/10/04 | 841 | 855 | 835 | 844 | 22,600 |
2004/10/01 | 824 | 840 | 824 | 840 | 12,100 |
2004/09/30 | 841 | 845 | 823 | 824 | 18,600 |
2004/09/29 | 843 | 843 | 840 | 840 | 6,900 |
2004/09/28 | 840 | 855 | 840 | 840 | 25,700 |
2004/09/27 | 850 | 855 | 845 | 845 | 7,600 |
2004/09/24 | 862 | 865 | 842 | 855 | 18,100 |
2004/09/22 | 870 | 870 | 861 | 862 | 11,800 |
2004/09/21 | 874 | 874 | 870 | 872 | 7,800 |
2004/09/17 | 866 | 869 | 866 | 866 | 23,900 |
2004/09/16 | 866 | 877 | 865 | 870 | 25,400 |
2004/09/15 | 865 | 880 | 863 | 876 | 85,300 |
2004/09/14 | 905 | 908 | 886 | 892 | 29,500 |
2004/09/13 | 888 | 893 | 865 | 892 | 19,600 |
2004/09/10 | 911 | 911 | 888 | 905 | 10,100 |
2004/09/09 | 913 | 913 | 911 | 911 | 203,400 |
2004/09/08 | 916 | 918 | 915 | 918 | 67,600 |
2004/09/07 | 925 | 925 | 911 | 920 | 498,200 |
2004/09/06 | 910 | 945 | 900 | 940 | 72,100 |
2004/09/03 | 880 | 914 | 865 | 910 | 109,700 |
2004/09/02 | 877 | 890 | 870 | 890 | 160,200 |
2004/09/01 | 855 | 890 | 850 | 890 | 54,700 |
2004/08/31 | 869 | 869 | 855 | 857 | 8,500 |
2004/08/30 | 861 | 870 | 860 | 860 | 5,900 |
2004/08/27 | 872 | 872 | 860 | 870 | 7,600 |
2004/08/26 | 876 | 876 | 841 | 862 | 6,600 |
2004/08/25 | 876 | 876 | 851 | 868 | 2,100 |
2004/08/24 | 853 | 856 | 840 | 841 | 4,000 |
2004/08/23 | 870 | 870 | 870 | 870 | 400 |
2004/08/20 | 889 | 889 | 865 | 865 | 1,800 |
2004/08/19 | 855 | 880 | 855 | 880 | 6,900 |
2004/08/18 | 869 | 869 | 850 | 850 | 1,800 |
2004/08/17 | 870 | 870 | 859 | 859 | 3,300 |
2004/08/16 | 875 | 875 | 865 | 875 | 1,800 |
2004/08/13 | 855 | 865 | 855 | 865 | 900 |
2004/08/12 | 865 | 870 | 865 | 870 | 1,100 |
2004/08/11 | 869 | 869 | 850 | 865 | 1,100 |
2004/08/10 | 860 | 860 | 840 | 840 | 1,800 |
2004/08/09 | 880 | 880 | 870 | 870 | 3,100 |
2004/08/06 | 898 | 898 | 881 | 881 | 500 |
2004/08/05 | 900 | 900 | 900 | 900 | 200 |
2004/08/04 | 904 | 904 | 882 | 882 | 4,200 |
2004/08/03 | 905 | 913 | 900 | 900 | 9,700 |
2004/08/02 | 910 | 929 | 900 | 908 | 14,200 |
2004/07/30 | 882 | 900 | 876 | 900 | 6,700 |
2004/07/29 | 880 | 897 | 880 | 889 | 3,500 |
2004/07/28 | 887 | 900 | 880 | 900 | 28,800 |
2004/07/27 | 895 | 895 | 863 | 877 | 10,100 |
2004/07/26 | 899 | 899 | 870 | 890 | 5,900 |
2004/07/23 | 870 | 890 | 870 | 889 | 11,700 |
2004/07/22 | 870 | 884 | 865 | 870 | 5,000 |
2004/07/21 | 885 | 890 | 871 | 890 | 16,200 |
2004/07/20 | 880 | 885 | 862 | 885 | 29,100 |
2004/07/16 | 865 | 865 | 850 | 851 | 10,500 |
2004/07/15 | 874 | 874 | 850 | 850 | 10,300 |
2004/07/14 | 889 | 890 | 853 | 854 | 34,600 |
2004/07/13 | 873 | 873 | 861 | 868 | 12,500 |
2004/07/12 | 874 | 874 | 853 | 853 | 9,100 |
2004/07/09 | 870 | 870 | 842 | 842 | 6,000 |
2004/07/08 | 860 | 860 | 840 | 850 | 8,200 |
2004/07/07 | 845 | 845 | 831 | 831 | 4,100 |
2004/07/06 | 832 | 845 | 832 | 845 | 3,500 |
2004/07/05 | 850 | 855 | 831 | 834 | 14,900 |
2004/07/02 | 843 | 846 | 843 | 846 | 7,800 |
2004/07/01 | 845 | 850 | 836 | 843 | 8,600 |
2004/06/30 | 842 | 846 | 835 | 846 | 10,200 |
2004/06/29 | 851 | 855 | 841 | 841 | 9,300 |
2004/06/28 | 843 | 843 | 836 | 841 | 8,100 |
2004/06/25 | 840 | 846 | 830 | 840 | 8,800 |
2004/06/24 | 830 | 835 | 825 | 830 | 8,700 |
2004/06/23 | 847 | 847 | 830 | 830 | 7,900 |
2004/06/22 | 833 | 837 | 820 | 837 | 18,200 |
2004/06/21 | 832 | 840 | 820 | 820 | 18,200 |
2004/06/18 | 840 | 840 | 829 | 829 | 8,200 |
2004/06/17 | 850 | 850 | 835 | 840 | 14,700 |
2004/06/16 | 846 | 855 | 846 | 850 | 15,400 |
2004/06/15 | 875 | 875 | 855 | 864 | 8,300 |
2004/06/14 | 875 | 880 | 865 | 871 | 8,100 |
2004/06/11 | 895 | 895 | 875 | 875 | 6,000 |
2004/06/10 | 864 | 879 | 863 | 873 | 5,200 |
2004/06/09 | 851 | 871 | 851 | 861 | 8,900 |
2004/06/08 | 870 | 870 | 850 | 850 | 4,800 |
2004/06/07 | 868 | 868 | 845 | 864 | 15,300 |
2004/06/04 | 829 | 870 | 829 | 868 | 23,900 |
2004/06/03 | 810 | 828 | 810 | 821 | 11,700 |
2004/06/02 | 815 | 821 | 810 | 810 | 6,400 |
2004/06/01 | 813 | 820 | 810 | 814 | 5,000 |
2004/05/31 | 810 | 814 | 808 | 812 | 16,800 |
2004/05/28 | 810 | 814 | 801 | 812 | 30,700 |
2004/05/27 | 805 | 815 | 801 | 810 | 22,600 |
2004/05/26 | 803 | 810 | 791 | 801 | 37,000 |
2004/05/25 | 819 | 819 | 790 | 790 | 12,800 |
2004/05/24 | 825 | 830 | 797 | 814 | 27,100 |
2004/05/21 | 825 | 830 | 820 | 827 | 8,100 |
2004/05/20 | 828 | 846 | 821 | 825 | 29,800 |
2004/05/19 | 820 | 860 | 820 | 825 | 37,100 |
2004/05/18 | 724 | 780 | 722 | 780 | 27,100 |
2004/05/17 | 820 | 824 | 750 | 755 | 32,700 |
2004/05/14 | 825 | 830 | 815 | 815 | 40,800 |
2004/05/13 | 845 | 845 | 810 | 814 | 153,700 |
2004/05/12 | 875 | 875 | 875 | 875 | 15,800 |
2004/05/11 | 930 | 1,000 | 930 | 975 | 31,700 |
2004/05/10 | 1,085 | 1,085 | 1,010 | 1,010 | 12,700 |
2004/05/07 | 1,110 | 1,110 | 1,085 | 1,098 | 9,800 |
2004/05/06 | 1,101 | 1,120 | 1,101 | 1,110 | 12,300 |
2004/04/30 | 1,105 | 1,120 | 1,085 | 1,090 | 15,100 |
2004/04/28 | 1,130 | 1,130 | 1,103 | 1,105 | 11,400 |
2004/04/27 | 1,120 | 1,120 | 1,100 | 1,110 | 15,900 |
2004/04/26 | 1,100 | 1,100 | 1,092 | 1,100 | 11,700 |
2004/04/23 | 1,100 | 1,110 | 1,085 | 1,099 | 22,600 |
2004/04/22 | 1,085 | 1,105 | 1,085 | 1,100 | 14,900 |
2004/04/21 | 1,088 | 1,114 | 981 | 1,087 | 29,700 |
2004/04/20 | 1,102 | 1,110 | 1,080 | 1,095 | 15,700 |
2004/04/19 | 1,147 | 1,147 | 1,080 | 1,115 | 16,600 |
2004/04/16 | 1,139 | 1,140 | 1,110 | 1,130 | 17,500 |
2004/04/15 | 1,140 | 1,150 | 1,120 | 1,135 | 27,300 |
2004/04/14 | 1,146 | 1,150 | 1,131 | 1,135 | 31,900 |
2004/04/13 | 1,154 | 1,159 | 1,150 | 1,150 | 22,700 |
2004/04/12 | 1,160 | 1,160 | 1,144 | 1,150 | 21,500 |
2004/04/09 | 1,145 | 1,150 | 1,130 | 1,140 | 54,300 |
2004/04/08 | 1,141 | 1,155 | 1,140 | 1,142 | 40,400 |
2004/04/07 | 1,170 | 1,170 | 1,130 | 1,130 | 35,100 |
2004/04/06 | 1,155 | 1,175 | 1,130 | 1,150 | 60,700 |
2004/04/05 | 1,110 | 1,148 | 1,110 | 1,130 | 58,700 |
2004/04/02 | 1,090 | 1,100 | 1,084 | 1,099 | 69,000 |
2004/04/01 | 1,083 | 1,085 | 1,071 | 1,080 | 90,700 |
2004/03/31 | 1,060 | 1,078 | 1,060 | 1,070 | 90,300 |
2004/03/30 | 1,050 | 1,060 | 1,045 | 1,052 | 80,900 |
2004/03/29 | 1,050 | 1,055 | 1,035 | 1,042 | 46,500 |
2004/03/26 | 1,030 | 1,040 | 1,000 | 1,015 | 13,000 |
2004/03/25 | 1,030 | 1,040 | 1,022 | 1,038 | 31,900 |
2004/03/24 | 1,020 | 1,029 | 1,002 | 1,027 | 9,900 |
2004/03/23 | 1,000 | 1,000 | 990 | 1,000 | 15,000 |
2004/03/22 | 1,020 | 1,029 | 1,000 | 1,000 | 12,800 |
2004/03/19 | 1,029 | 1,029 | 1,006 | 1,006 | 10,100 |
2004/03/18 | 1,025 | 1,030 | 1,016 | 1,023 | 11,400 |
2004/03/17 | 1,036 | 1,040 | 1,025 | 1,025 | 49,200 |
2004/03/16 | 1,032 | 1,035 | 1,020 | 1,032 | 35,400 |
2004/03/15 | 1,020 | 1,025 | 1,010 | 1,025 | 14,400 |
2004/03/12 | 1,015 | 1,029 | 1,000 | 1,000 | 14,800 |
2004/03/11 | 1,040 | 1,040 | 1,010 | 1,020 | 27,900 |
2004/03/10 | 990 | 1,030 | 970 | 1,030 | 49,000 |
2004/03/09 | 1,000 | 1,000 | 987 | 990 | 12,500 |
2004/03/08 | 1,015 | 1,015 | 995 | 1,000 | 21,200 |
2004/03/05 | 1,036 | 1,036 | 985 | 1,025 | 50,800 |
2004/03/04 | 1,050 | 1,060 | 1,025 | 1,040 | 147,100 |
2004/03/03 | 929 | 1,010 | 915 | 1,010 | 65,900 |
2004/03/02 | 890 | 925 | 883 | 910 | 58,300 |
2004/03/01 | 880 | 888 | 870 | 880 | 22,800 |