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
2005/12/30 1,480 1,490 1,457 1,457 26,300
2005/12/29 1,455 1,486 1,448 1,466 44,400
2005/12/28 1,424 1,447 1,422 1,438 43,400
2005/12/27 1,465 1,465 1,418 1,421 62,700
2005/12/26 1,456 1,456 1,438 1,450 56,900
2005/12/22 1,437 1,437 1,413 1,418 50,800
2005/12/21 1,399 1,425 1,393 1,409 76,400
2005/12/20 1,360 1,409 1,353 1,401 86,700
2005/12/19 1,300 1,370 1,300 1,330 101,800
2005/12/16 1,283 1,290 1,277 1,282 24,800
2005/12/15 1,283 1,290 1,280 1,283 24,300
2005/12/14 1,300 1,305 1,283 1,283 39,200
2005/12/13 1,290 1,294 1,285 1,290 35,200
2005/12/12 1,297 1,305 1,271 1,290 50,100
2005/12/09 1,243 1,274 1,235 1,262 55,100
2005/12/08 1,261 1,261 1,246 1,250 31,700
2005/12/07 1,274 1,274 1,240 1,266 72,100
2005/12/06 1,307 1,307 1,270 1,276 78,700
2005/12/05 1,300 1,335 1,300 1,310 77,300
2005/12/02 1,265 1,297 1,261 1,294 121,100
2005/12/01 1,220 1,255 1,219 1,253 141,800
2005/11/30 1,172 1,220 1,170 1,193 185,800
2005/11/29 1,117 1,118 1,112 1,112 21,600
2005/11/28 1,120 1,124 1,115 1,116 23,700
2005/11/25 1,130 1,132 1,117 1,120 25,200
2005/11/24 1,133 1,135 1,125 1,130 22,200
2005/11/22 1,132 1,135 1,125 1,125 25,100
2005/11/21 1,130 1,140 1,121 1,134 41,400
2005/11/18 1,139 1,139 1,125 1,130 40,600
2005/11/17 1,120 1,134 1,115 1,130 24,700
2005/11/16 1,115 1,116 1,100 1,110 18,000
2005/11/15 1,115 1,122 1,111 1,117 25,300
2005/11/14 1,145 1,145 1,122 1,122 24,500
2005/11/11 1,131 1,149 1,131 1,144 30,800
2005/11/10 1,149 1,149 1,125 1,131 32,000
2005/11/09 1,151 1,155 1,125 1,140 41,200
2005/11/08 1,132 1,158 1,129 1,150 40,800
2005/11/07 1,130 1,132 1,123 1,132 20,900
2005/11/04 1,133 1,135 1,120 1,126 33,900
2005/11/02 1,140 1,144 1,126 1,128 24,600
2005/11/01 1,136 1,147 1,136 1,140 17,600
2005/10/31 1,138 1,145 1,135 1,140 32,500
2005/10/28 1,135 1,135 1,115 1,134 57,200
2005/10/27 1,114 1,136 1,114 1,136 46,600
2005/10/26 1,120 1,120 1,101 1,109 23,600
2005/10/25 1,100 1,110 1,087 1,105 36,200
2005/10/24 1,098 1,099 1,086 1,087 25,300
2005/10/21 1,095 1,095 1,066 1,086 25,900
2005/10/20 1,080 1,090 1,075 1,085 32,000
2005/10/19 1,070 1,080 1,061 1,071 58,200
2005/10/18 1,062 1,076 1,053 1,076 40,300
2005/10/17 1,076 1,081 1,057 1,057 24,200
2005/10/14 1,080 1,099 1,075 1,075 47,900
2005/10/13 1,099 1,099 1,070 1,076 27,300
2005/10/12 1,100 1,107 1,080 1,093 50,200
2005/10/11 1,085 1,100 1,085 1,100 24,000
2005/10/07 1,090 1,100 1,080 1,080 31,000
2005/10/06 1,103 1,103 1,080 1,089 35,000
2005/10/05 1,137 1,139 1,080 1,115 58,600
2005/10/04 1,119 1,134 1,119 1,132 40,900
2005/10/03 1,111 1,119 1,110 1,114 38,100
2005/09/30 1,124 1,124 1,106 1,111 76,900
2005/09/29 1,140 1,140 1,100 1,124 92,400
2005/09/28 1,148 1,154 1,142 1,147 28,100
2005/09/27 1,161 1,170 1,144 1,144 34,500
2005/09/26 1,152 1,179 1,151 1,171 41,700
2005/09/22 1,155 1,160 1,140 1,151 35,500
2005/09/21 1,174 1,175 1,158 1,158 60,100
2005/09/20 1,130 1,172 1,121 1,172 85,700
2005/09/16 1,101 1,122 1,101 1,119 53,800
2005/09/15 1,094 1,100 1,088 1,100 53,300
2005/09/14 1,095 1,096 1,085 1,094 48,300
2005/09/13 1,064 1,098 1,060 1,094 122,300
2005/09/12 1,075 1,075 1,051 1,058 52,700
2005/09/09 1,031 1,037 1,025 1,035 54,800
2005/09/08 1,032 1,035 1,025 1,030 22,300
2005/09/07 1,049 1,050 1,031 1,032 17,800
2005/09/06 1,050 1,056 1,042 1,042 35,400
2005/09/05 1,049 1,055 1,046 1,052 39,400
2005/09/02 1,044 1,048 1,041 1,048 17,300
2005/09/01 1,025 1,042 1,025 1,040 41,800
2005/08/31 1,030 1,035 1,022 1,023 33,200
2005/08/30 1,019 1,025 1,013 1,021 41,000
2005/08/29 1,024 1,025 1,010 1,010 29,100
2005/08/26 1,025 1,029 1,016 1,024 29,800
2005/08/25 1,035 1,035 1,027 1,029 23,000
2005/08/24 1,038 1,040 1,032 1,034 30,600
2005/08/23 1,035 1,049 1,003 1,040 44,100
2005/08/22 1,030 1,045 1,028 1,033 19,000
2005/08/19 1,041 1,047 1,020 1,028 32,300
2005/08/18 1,041 1,052 1,041 1,042 28,800
2005/08/17 1,055 1,060 1,042 1,044 37,100
2005/08/16 1,060 1,061 1,052 1,055 12,000
2005/08/15 1,043 1,058 1,043 1,056 21,600
2005/08/12 1,059 1,060 1,045 1,046 37,500
2005/08/11 1,044 1,053 1,039 1,052 55,500
2005/08/10 1,025 1,044 1,024 1,039 41,200
2005/08/09 1,020 1,028 1,017 1,024 30,700
2005/08/08 1,015 1,015 988 1,014 42,100
2005/08/05 1,045 1,045 1,025 1,026 32,700
2005/08/04 1,039 1,047 1,035 1,045 28,000
2005/08/03 1,040 1,048 1,036 1,038 41,400
2005/08/02 1,035 1,042 1,031 1,031 30,900
2005/08/01 1,021 1,032 1,021 1,031 43,100
2005/07/29 1,025 1,025 1,012 1,016 14,400
2005/07/28 1,028 1,030 1,023 1,023 13,300
2005/07/27 1,028 1,030 1,025 1,028 20,300
2005/07/26 1,031 1,031 1,011 1,023 23,700
2005/07/25 1,033 1,039 1,027 1,031 35,200
2005/07/22 1,015 1,030 1,014 1,026 31,800
2005/07/21 1,032 1,032 1,021 1,023 48,300
2005/07/20 990 1,035 982 1,033 106,900
2005/07/19 981 986 980 986 23,600
2005/07/15 987 987 981 981 14,100
2005/07/14 985 987 980 983 15,500
2005/07/13 989 989 981 983 16,200
2005/07/12 983 990 976 988 15,600
2005/07/11 981 981 971 976 16,500
2005/07/08 970 981 960 971 42,400
2005/07/07 980 990 978 987 16,100
2005/07/06 989 993 980 990 14,200
2005/07/05 995 997 986 989 14,500
2005/07/04 993 997 989 995 28,900
2005/07/01 994 995 981 987 16,100
2005/06/30 993 995 990 994 51,100
2005/06/29 991 992 976 991 23,600
2005/06/28 979 991 979 991 39,700
2005/06/27 976 979 974 974 16,700
2005/06/24 970 978 963 978 10,000
2005/06/23 973 980 973 977 18,600
2005/06/22 971 973 962 973 35,200
2005/06/21 976 976 969 971 17,300
2005/06/20 968 985 956 976 46,400
2005/06/17 938 945 933 944 30,200
2005/06/16 934 938 930 931 29,100
2005/06/15 934 934 925 930 10,400
2005/06/14 926 932 925 927 6,100
2005/06/13 930 933 926 930 6,500
2005/06/10 933 933 921 930 14,600
2005/06/09 930 934 921 923 30,600
2005/06/08 930 930 925 930 19,700
2005/06/07 924 930 917 930 33,900
2005/06/06 916 923 911 918 6,800
2005/06/03 914 918 907 915 8,400
2005/06/02 923 934 913 915 20,200
2005/06/01 902 922 901 922 19,000
2005/05/31 892 905 890 895 39,600
2005/05/30 911 925 880 905 42,400
2005/05/27 890 916 890 910 9,600
2005/05/26 908 914 870 880 39,000
2005/05/25 940 940 929 929 7,000
2005/05/24 940 942 933 935 11,300
2005/05/23 930 942 930 941 25,700
2005/05/20 940 943 925 925 28,600
2005/05/19 928 940 926 935 19,600
2005/05/18 930 932 928 928 13,500
2005/05/17 927 932 920 926 39,700
2005/05/16 930 934 927 932 30,200
2005/05/13 918 925 910 912 10,600
2005/05/12 930 931 919 920 18,700
2005/05/11 904 938 904 931 21,400
2005/05/10 934 934 909 914 11,500
2005/05/09 906 933 906 933 8,800
2005/05/06 924 936 922 924 11,800
2005/05/02 930 930 912 922 21,600
2005/04/28 946 946 930 935 9,800
2005/04/27 920 947 920 947 20,900
2005/04/26 922 930 916 920 8,700
2005/04/25 933 933 916 917 7,300
2005/04/22 910 913 903 913 9,500
2005/04/21 900 900 882 890 6,200
2005/04/20 900 920 891 911 23,000
2005/04/19 877 896 860 896 11,500
2005/04/18 888 888 861 864 13,100
2005/04/15 910 930 900 900 17,400
2005/04/14 952 954 930 939 10,700
2005/04/13 960 968 958 960 6,700
2005/04/12 951 968 951 960 18,700
2005/04/11 967 968 950 967 11,100
2005/04/08 961 971 956 968 12,000
2005/04/07 969 969 960 969 7,800
2005/04/06 953 972 953 971 15,200
2005/04/05 976 990 966 972 13,100
2005/04/04 995 995 975 976 9,300
2005/04/01 984 990 976 977 10,000
2005/03/31 950 1,004 942 1,004 36,800
2005/03/30 976 977 940 970 13,200
2005/03/29 980 990 969 971 6,300
2005/03/28 960 997 950 990 11,200
2005/03/25 996 1,000 989 1,000 22,600
2005/03/24 1,001 1,003 992 1,000 53,700
2005/03/23 1,019 1,019 1,000 1,010 35,300
2005/03/22 999 1,030 990 1,020 45,800
2005/03/18 982 994 982 991 48,300
2005/03/17 994 1,001 985 1,000 43,400
2005/03/16 995 995 986 992 30,200
2005/03/15 991 1,000 991 994 17,200
2005/03/14 1,000 1,004 985 1,001 42,100
2005/03/11 1,000 1,004 992 1,004 87,800
2005/03/10 990 999 986 998 34,500
2005/03/09 981 995 981 990 69,000
2005/03/08 990 990 977 982 56,900
2005/03/07 958 980 958 978 48,700
2005/03/04 950 959 936 956 39,200
2005/03/03 942 950 940 940 44,800
2005/03/02 920 947 920 939 91,600
2005/03/01 938 949 930 930 236,000
2005/02/28 913 940 904 940 405,300
2005/02/25 927 930 921 923 97,600
2005/02/24 928 934 921 929 71,000
2005/02/23 915 935 915 934 116,200
2005/02/22 920 925 911 925 132,700
2005/02/21 910 930 905 923 357,200
2005/02/18 879 885 879 883 18,900
2005/02/17 882 885 876 878 14,000
2005/02/16 879 880 871 875 22,700
2005/02/15 879 880 867 869 29,100
2005/02/14 877 878 875 876 13,100
2005/02/10 878 878 868 876 22,500
2005/02/09 880 880 871 877 15,100
2005/02/08 859 880 859 868 31,400
2005/02/07 850 875 841 843 61,500
2005/02/04 875 875 846 850 30,700
2005/02/03 874 878 865 878 32,100
2005/02/02 880 881 870 871 27,600
2005/02/01 885 890 841 880 105,400
2005/01/31 892 899 882 895 42,300
2005/01/28 884 900 878 891 20,800
2005/01/27 894 894 880 894 23,400
2005/01/26 868 905 866 884 58,300
2005/01/25 865 870 852 868 35,700
2005/01/24 830 861 830 860 11,900
2005/01/21 835 848 835 844 7,700
2005/01/20 825 844 825 840 10,600
2005/01/19 849 849 831 832 8,700
2005/01/18 844 845 825 830 7,000
2005/01/17 830 837 821 825 12,200
2005/01/14 826 830 808 810 99,800
2005/01/13 852 855 826 830 110,600
2005/01/12 860 870 850 850 53,200
2005/01/11 851 870 850 870 15,700
2005/01/07 842 865 842 850 14,700
2005/01/06 850 851 837 851 25,500
2005/01/05 869 869 851 851 18,300
2005/01/04 854 860 854 860 2,300

このページの先頭へ