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
2007/12/28 881 887 874 874 5,300
2007/12/27 878 885 876 881 11,500
2007/12/26 885 889 880 887 13,100
2007/12/25 886 890 871 879 15,000
2007/12/21 872 885 866 882 26,400
2007/12/20 904 906 861 872 57,500
2007/12/19 919 919 906 911 17,200
2007/12/18 910 915 905 911 18,400
2007/12/17 941 941 916 916 27,300
2007/12/14 949 949 935 938 25,000
2007/12/13 947 947 936 938 18,400
2007/12/12 933 943 920 942 22,300
2007/12/11 940 945 927 932 8,500
2007/12/10 925 938 925 931 17,100
2007/12/07 940 960 938 941 21,900
2007/12/06 936 950 933 949 16,500
2007/12/05 940 950 929 939 18,000
2007/12/04 955 960 941 942 13,800
2007/12/03 969 973 959 960 12,700
2007/11/30 954 969 954 965 15,100
2007/11/29 924 954 924 953 29,900
2007/11/28 925 927 910 922 21,500
2007/11/27 900 921 892 910 35,700
2007/11/26 909 910 897 901 29,300
2007/11/22 900 910 890 901 13,500
2007/11/21 919 924 907 911 20,800
2007/11/20 898 906 875 906 27,600
2007/11/19 917 918 895 906 32,800
2007/11/16 924 933 900 908 14,900
2007/11/15 921 931 912 921 18,300
2007/11/14 888 916 888 911 21,700
2007/11/13 890 890 875 882 22,300
2007/11/12 905 905 892 895 22,800
2007/11/09 910 923 910 922 27,400
2007/11/08 929 929 910 918 24,300
2007/11/07 940 944 925 931 28,500
2007/11/06 931 948 927 940 17,800
2007/11/05 949 955 930 931 20,500
2007/11/02 941 953 940 948 17,200
2007/11/01 940 953 940 950 15,800
2007/10/31 938 938 920 934 17,200
2007/10/30 932 940 919 940 33,100
2007/10/29 921 946 921 933 30,600
2007/10/26 937 937 916 920 42,800
2007/10/25 949 953 937 941 33,200
2007/10/24 960 962 948 953 33,000
2007/10/23 958 965 954 960 17,200
2007/10/22 952 958 941 958 31,900
2007/10/19 982 983 970 974 23,900
2007/10/18 976 985 974 985 23,000
2007/10/17 976 986 974 978 31,000
2007/10/16 992 999 980 984 29,100
2007/10/15 1,002 1,007 995 997 30,100
2007/10/12 999 1,006 993 1,000 32,300
2007/10/11 997 1,003 995 1,000 25,700
2007/10/10 1,000 1,008 995 997 24,100
2007/10/09 1,001 1,006 997 1,002 26,700
2007/10/05 999 1,006 992 999 23,100
2007/10/04 999 1,007 992 1,001 27,400
2007/10/03 1,002 1,010 1,000 1,005 35,900
2007/10/02 996 1,002 995 1,001 38,700
2007/10/01 986 994 981 989 32,100
2007/09/28 985 992 975 991 28,600
2007/09/27 981 992 980 985 25,900
2007/09/26 976 993 960 977 38,300
2007/09/25 980 985 966 975 37,000
2007/09/21 1,000 1,005 997 1,000 63,400
2007/09/20 1,008 1,010 996 1,002 35,700
2007/09/19 1,006 1,012 995 1,003 33,800
2007/09/18 1,000 1,005 987 987 41,200
2007/09/14 995 1,007 990 1,000 36,600
2007/09/13 1,009 1,010 996 996 29,900
2007/09/12 1,020 1,029 1,002 1,005 25,000
2007/09/11 1,026 1,030 1,007 1,019 22,700
2007/09/10 1,029 1,035 1,020 1,021 23,500
2007/09/07 1,045 1,053 1,032 1,049 14,400
2007/09/06 1,025 1,053 1,010 1,040 33,200
2007/09/05 1,085 1,086 1,057 1,058 20,900
2007/09/04 1,084 1,086 1,076 1,085 11,000
2007/09/03 1,080 1,084 1,070 1,083 12,600
2007/08/31 1,063 1,070 1,047 1,068 24,100
2007/08/30 1,070 1,074 1,055 1,063 9,100
2007/08/29 1,069 1,069 1,033 1,052 22,300
2007/08/28 1,080 1,080 1,065 1,078 14,300
2007/08/27 1,090 1,090 1,073 1,081 12,500
2007/08/24 1,077 1,077 1,062 1,065 13,400
2007/08/23 1,047 1,057 1,033 1,057 9,600
2007/08/22 1,032 1,035 1,023 1,031 14,800
2007/08/21 1,029 1,043 1,010 1,035 15,400
2007/08/20 1,040 1,049 1,005 1,005 29,300
2007/08/17 1,044 1,044 987 990 47,900
2007/08/16 1,057 1,057 1,027 1,039 25,300
2007/08/15 1,080 1,084 1,055 1,057 25,500
2007/08/14 1,070 1,092 1,069 1,092 25,800
2007/08/13 1,076 1,090 1,076 1,090 26,000
2007/08/10 1,102 1,107 1,075 1,075 37,500
2007/08/09 1,119 1,127 1,101 1,107 37,900
2007/08/08 1,125 1,129 1,112 1,119 26,400
2007/08/07 1,150 1,158 1,129 1,132 21,300
2007/08/06 1,149 1,150 1,140 1,148 19,400
2007/08/03 1,170 1,170 1,155 1,158 21,700
2007/08/02 1,172 1,199 1,167 1,172 22,000
2007/08/01 1,180 1,180 1,165 1,166 25,600
2007/07/31 1,181 1,186 1,174 1,183 14,500
2007/07/30 1,165 1,180 1,163 1,180 16,200
2007/07/27 1,185 1,190 1,180 1,180 15,100
2007/07/26 1,198 1,203 1,186 1,186 16,900
2007/07/25 1,196 1,198 1,189 1,197 12,200
2007/07/24 1,200 1,204 1,185 1,196 31,100
2007/07/23 1,215 1,218 1,196 1,200 25,800
2007/07/20 1,212 1,218 1,212 1,217 14,000
2007/07/19 1,223 1,226 1,217 1,220 17,900
2007/07/18 1,222 1,222 1,211 1,214 15,700
2007/07/17 1,225 1,225 1,213 1,215 14,100
2007/07/13 1,220 1,220 1,209 1,215 11,900
2007/07/12 1,220 1,220 1,205 1,208 14,600
2007/07/11 1,223 1,223 1,205 1,208 18,000
2007/07/10 1,223 1,223 1,215 1,222 18,100
2007/07/09 1,228 1,230 1,222 1,223 12,300
2007/07/06 1,232 1,233 1,221 1,224 15,700
2007/07/05 1,230 1,237 1,215 1,227 19,600
2007/07/04 1,233 1,236 1,229 1,234 16,700
2007/07/03 1,234 1,237 1,226 1,228 12,100
2007/07/02 1,229 1,231 1,221 1,230 12,700
2007/06/29 1,212 1,220 1,212 1,217 14,200
2007/06/28 1,202 1,214 1,202 1,210 12,100
2007/06/27 1,206 1,209 1,196 1,200 29,600
2007/06/26 1,205 1,209 1,202 1,204 15,100
2007/06/25 1,216 1,220 1,202 1,202 34,800
2007/06/22 1,225 1,228 1,212 1,214 28,000
2007/06/21 1,233 1,238 1,225 1,228 22,500
2007/06/20 1,232 1,235 1,228 1,231 37,700
2007/06/19 1,234 1,239 1,223 1,237 42,500
2007/06/18 1,239 1,241 1,222 1,223 19,800
2007/06/15 1,226 1,226 1,211 1,223 16,700
2007/06/14 1,207 1,216 1,206 1,216 10,900
2007/06/13 1,201 1,210 1,200 1,203 9,200
2007/06/12 1,213 1,219 1,200 1,206 20,900
2007/06/11 1,228 1,228 1,212 1,212 13,700
2007/06/08 1,233 1,233 1,207 1,217 32,400
2007/06/07 1,241 1,244 1,229 1,232 25,700
2007/06/06 1,243 1,249 1,242 1,242 18,000
2007/06/05 1,247 1,253 1,242 1,249 13,700
2007/06/04 1,258 1,258 1,242 1,242 13,300
2007/06/01 1,240 1,245 1,239 1,241 13,400
2007/05/31 1,234 1,240 1,222 1,236 24,300
2007/05/30 1,211 1,227 1,210 1,222 22,000
2007/05/29 1,198 1,211 1,196 1,210 15,400
2007/05/28 1,200 1,200 1,191 1,191 27,000
2007/05/25 1,201 1,201 1,187 1,190 17,000
2007/05/24 1,201 1,205 1,195 1,197 9,600
2007/05/23 1,186 1,202 1,185 1,201 14,900
2007/05/22 1,175 1,183 1,174 1,181 20,100
2007/05/21 1,177 1,189 1,172 1,175 25,800
2007/05/18 1,184 1,184 1,172 1,175 22,300
2007/05/17 1,202 1,210 1,168 1,170 60,000
2007/05/16 1,220 1,220 1,196 1,208 58,400
2007/05/15 1,245 1,245 1,220 1,220 30,500
2007/05/14 1,261 1,270 1,224 1,225 57,400
2007/05/11 1,275 1,278 1,260 1,260 45,400
2007/05/10 1,295 1,303 1,292 1,293 46,200
2007/05/09 1,353 1,365 1,353 1,363 10,500
2007/05/08 1,360 1,365 1,349 1,352 14,100
2007/05/07 1,346 1,355 1,343 1,353 13,900
2007/05/02 1,344 1,346 1,338 1,342 15,600
2007/05/01 1,332 1,344 1,330 1,338 11,400
2007/04/27 1,320 1,330 1,313 1,326 17,800
2007/04/26 1,288 1,306 1,287 1,298 15,100
2007/04/25 1,279 1,289 1,278 1,282 12,700
2007/04/24 1,267 1,279 1,267 1,273 9,600
2007/04/23 1,274 1,280 1,264 1,267 13,800
2007/04/20 1,281 1,282 1,271 1,274 14,300
2007/04/19 1,291 1,292 1,275 1,278 40,500
2007/04/18 1,290 1,296 1,286 1,292 27,200
2007/04/17 1,318 1,320 1,282 1,285 34,500
2007/04/16 1,330 1,330 1,318 1,319 15,300
2007/04/13 1,330 1,338 1,317 1,317 20,600
2007/04/12 1,330 1,338 1,325 1,328 9,200
2007/04/11 1,349 1,349 1,337 1,338 10,400
2007/04/10 1,352 1,352 1,342 1,350 17,000
2007/04/09 1,347 1,352 1,337 1,351 16,500
2007/04/06 1,353 1,354 1,343 1,345 8,100
2007/04/05 1,347 1,352 1,340 1,346 16,000
2007/04/04 1,365 1,369 1,336 1,345 33,500
2007/04/03 1,368 1,368 1,353 1,358 21,900
2007/04/02 1,388 1,391 1,351 1,351 22,600
2007/03/30 1,388 1,390 1,382 1,386 7,000
2007/03/29 1,377 1,387 1,370 1,384 19,100
2007/03/28 1,385 1,392 1,376 1,380 21,200
2007/03/27 1,398 1,400 1,381 1,384 37,800
2007/03/26 1,415 1,425 1,415 1,422 47,200
2007/03/23 1,420 1,424 1,413 1,423 22,000
2007/03/22 1,420 1,429 1,415 1,419 29,300
2007/03/20 1,411 1,425 1,411 1,417 23,900
2007/03/19 1,423 1,428 1,410 1,421 19,800
2007/03/16 1,426 1,427 1,408 1,409 16,700
2007/03/15 1,411 1,423 1,410 1,418 16,000
2007/03/14 1,420 1,428 1,402 1,411 32,000
2007/03/13 1,429 1,439 1,428 1,430 23,100
2007/03/12 1,423 1,435 1,415 1,429 33,200
2007/03/09 1,415 1,415 1,397 1,411 66,300
2007/03/08 1,365 1,378 1,353 1,375 36,700
2007/03/07 1,372 1,372 1,347 1,352 38,900
2007/03/06 1,325 1,334 1,319 1,332 66,600
2007/03/05 1,370 1,375 1,339 1,340 50,400
2007/03/02 1,390 1,390 1,379 1,383 23,400
2007/03/01 1,398 1,398 1,380 1,389 19,600
2007/02/28 1,379 1,386 1,360 1,384 37,600
2007/02/27 1,416 1,419 1,412 1,415 15,300
2007/02/26 1,418 1,422 1,411 1,411 20,800
2007/02/23 1,410 1,415 1,405 1,414 28,200
2007/02/22 1,401 1,409 1,399 1,408 21,300
2007/02/21 1,393 1,402 1,392 1,396 13,200
2007/02/20 1,394 1,396 1,391 1,392 5,700
2007/02/19 1,390 1,395 1,387 1,390 10,700
2007/02/16 1,393 1,395 1,388 1,388 11,200
2007/02/15 1,391 1,393 1,385 1,392 10,900
2007/02/14 1,384 1,392 1,383 1,383 17,900
2007/02/13 1,384 1,390 1,373 1,377 31,400
2007/02/09 1,378 1,389 1,378 1,381 19,300
2007/02/08 1,381 1,390 1,379 1,379 20,800
2007/02/07 1,389 1,393 1,382 1,382 9,700
2007/02/06 1,382 1,390 1,381 1,387 10,700
2007/02/05 1,387 1,390 1,379 1,382 24,000
2007/02/02 1,398 1,398 1,387 1,387 12,200
2007/02/01 1,391 1,397 1,387 1,396 23,700
2007/01/31 1,391 1,397 1,386 1,389 18,300
2007/01/30 1,399 1,402 1,392 1,396 9,200
2007/01/29 1,392 1,402 1,389 1,391 11,500
2007/01/26 1,390 1,392 1,381 1,386 14,500
2007/01/25 1,410 1,410 1,391 1,391 14,100
2007/01/24 1,406 1,418 1,400 1,409 14,100
2007/01/23 1,415 1,415 1,404 1,407 12,000
2007/01/22 1,404 1,410 1,403 1,410 10,400
2007/01/19 1,384 1,403 1,380 1,400 39,200
2007/01/18 1,384 1,396 1,382 1,386 10,000
2007/01/17 1,398 1,398 1,378 1,387 12,800
2007/01/16 1,394 1,396 1,386 1,395 9,200
2007/01/15 1,385 1,386 1,379 1,386 6,500
2007/01/12 1,371 1,379 1,364 1,372 15,700
2007/01/11 1,370 1,383 1,363 1,368 12,000
2007/01/10 1,386 1,397 1,368 1,368 18,500
2007/01/09 1,385 1,398 1,382 1,388 12,100
2007/01/05 1,390 1,391 1,378 1,378 9,500
2007/01/04 1,384 1,395 1,380 1,393 4,200

このページの先頭へ