日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ