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 |
---|---|---|---|---|---|
2009/12/30 | 653 | 668 | 646 | 646 | 40,600 |
2009/12/29 | 638 | 650 | 630 | 650 | 25,300 |
2009/12/28 | 636 | 641 | 629 | 631 | 24,300 |
2009/12/25 | 626 | 636 | 623 | 633 | 17,400 |
2009/12/24 | 630 | 636 | 623 | 626 | 38,400 |
2009/12/22 | 621 | 636 | 614 | 634 | 17,300 |
2009/12/21 | 614 | 628 | 612 | 625 | 17,100 |
2009/12/18 | 628 | 628 | 615 | 618 | 20,600 |
2009/12/17 | 623 | 628 | 615 | 628 | 16,800 |
2009/12/16 | 613 | 619 | 606 | 619 | 24,500 |
2009/12/15 | 608 | 612 | 600 | 608 | 19,800 |
2009/12/14 | 610 | 610 | 590 | 607 | 23,800 |
2009/12/11 | 587 | 597 | 583 | 597 | 31,500 |
2009/12/10 | 594 | 598 | 576 | 577 | 20,100 |
2009/12/09 | 603 | 603 | 581 | 590 | 28,100 |
2009/12/08 | 590 | 605 | 580 | 605 | 49,600 |
2009/12/07 | 578 | 595 | 571 | 588 | 52,100 |
2009/12/04 | 563 | 563 | 546 | 558 | 26,400 |
2009/12/03 | 537 | 563 | 537 | 563 | 38,100 |
2009/12/02 | 539 | 559 | 532 | 535 | 68,100 |
2009/12/01 | 534 | 545 | 531 | 539 | 34,500 |
2009/11/30 | 535 | 546 | 530 | 539 | 27,600 |
2009/11/27 | 529 | 552 | 513 | 535 | 34,500 |
2009/11/26 | 582 | 584 | 560 | 563 | 41,600 |
2009/11/25 | 569 | 579 | 567 | 579 | 22,300 |
2009/11/24 | 570 | 594 | 563 | 568 | 24,500 |
2009/11/20 | 568 | 573 | 562 | 569 | 19,100 |
2009/11/19 | 584 | 585 | 566 | 570 | 34,200 |
2009/11/18 | 613 | 613 | 580 | 586 | 74,200 |
2009/11/17 | 630 | 630 | 615 | 617 | 36,400 |
2009/11/16 | 626 | 635 | 625 | 625 | 35,800 |
2009/11/13 | 622 | 637 | 622 | 636 | 24,700 |
2009/11/12 | 641 | 641 | 627 | 629 | 36,800 |
2009/11/11 | 654 | 654 | 641 | 645 | 33,200 |
2009/11/10 | 645 | 655 | 645 | 651 | 25,000 |
2009/11/09 | 638 | 654 | 630 | 648 | 51,100 |
2009/11/06 | 636 | 640 | 625 | 631 | 16,100 |
2009/11/05 | 632 | 647 | 629 | 635 | 31,500 |
2009/11/04 | 638 | 640 | 628 | 639 | 36,300 |
2009/11/02 | 630 | 645 | 630 | 645 | 72,600 |
2009/10/30 | 661 | 675 | 644 | 646 | 81,300 |
2009/10/29 | 662 | 665 | 655 | 660 | 81,600 |
2009/10/28 | 657 | 686 | 651 | 672 | 112,300 |
2009/10/27 | 639 | 697 | 639 | 664 | 328,600 |
2009/10/26 | 652 | 652 | 621 | 647 | 295,100 |
2009/10/23 | 549 | 554 | 541 | 552 | 8,700 |
2009/10/22 | 554 | 554 | 530 | 545 | 13,200 |
2009/10/21 | 545 | 564 | 540 | 556 | 14,600 |
2009/10/20 | 549 | 567 | 543 | 555 | 21,200 |
2009/10/19 | 549 | 549 | 536 | 546 | 11,400 |
2009/10/16 | 538 | 544 | 535 | 544 | 13,200 |
2009/10/15 | 523 | 537 | 523 | 537 | 22,000 |
2009/10/14 | 519 | 520 | 508 | 520 | 12,700 |
2009/10/13 | 520 | 521 | 516 | 520 | 6,800 |
2009/10/09 | 514 | 523 | 509 | 521 | 14,300 |
2009/10/08 | 505 | 525 | 500 | 522 | 19,200 |
2009/10/07 | 500 | 515 | 500 | 514 | 9,900 |
2009/10/06 | 510 | 510 | 494 | 500 | 15,000 |
2009/10/05 | 525 | 525 | 512 | 515 | 6,100 |
2009/10/02 | 535 | 535 | 500 | 516 | 20,200 |
2009/10/01 | 551 | 552 | 539 | 541 | 11,300 |
2009/09/30 | 529 | 559 | 526 | 559 | 16,700 |
2009/09/29 | 530 | 538 | 526 | 538 | 23,000 |
2009/09/28 | 513 | 520 | 506 | 520 | 6,800 |
2009/09/25 | 518 | 529 | 502 | 523 | 13,200 |
2009/09/24 | 517 | 521 | 515 | 521 | 14,300 |
2009/09/18 | 523 | 523 | 499 | 507 | 19,700 |
2009/09/17 | 531 | 534 | 513 | 523 | 21,700 |
2009/09/16 | 513 | 534 | 511 | 530 | 51,700 |
2009/09/15 | 495 | 510 | 490 | 506 | 68,200 |
2009/09/14 | 480 | 486 | 473 | 485 | 19,500 |
2009/09/11 | 484 | 484 | 477 | 481 | 13,400 |
2009/09/10 | 481 | 484 | 480 | 481 | 4,600 |
2009/09/09 | 480 | 481 | 476 | 476 | 4,100 |
2009/09/08 | 479 | 481 | 474 | 481 | 10,400 |
2009/09/07 | 479 | 479 | 475 | 476 | 3,000 |
2009/09/04 | 476 | 482 | 476 | 476 | 6,100 |
2009/09/03 | 480 | 482 | 476 | 478 | 10,800 |
2009/09/02 | 487 | 487 | 477 | 480 | 13,500 |
2009/09/01 | 479 | 487 | 478 | 486 | 4,900 |
2009/08/31 | 485 | 488 | 480 | 480 | 18,900 |
2009/08/28 | 488 | 491 | 477 | 482 | 21,200 |
2009/08/27 | 492 | 492 | 483 | 488 | 11,000 |
2009/08/26 | 488 | 492 | 486 | 488 | 24,500 |
2009/08/25 | 488 | 488 | 485 | 486 | 3,500 |
2009/08/24 | 487 | 489 | 487 | 488 | 10,800 |
2009/08/21 | 484 | 488 | 481 | 484 | 6,800 |
2009/08/20 | 481 | 487 | 480 | 485 | 8,900 |
2009/08/19 | 486 | 486 | 479 | 480 | 10,200 |
2009/08/18 | 484 | 485 | 477 | 481 | 10,400 |
2009/08/17 | 480 | 486 | 480 | 483 | 10,200 |
2009/08/14 | 482 | 488 | 481 | 487 | 9,300 |
2009/08/13 | 482 | 485 | 479 | 485 | 5,500 |
2009/08/12 | 484 | 485 | 480 | 481 | 6,200 |
2009/08/11 | 484 | 486 | 481 | 486 | 4,100 |
2009/08/10 | 482 | 484 | 480 | 484 | 6,800 |
2009/08/07 | 480 | 480 | 474 | 479 | 5,700 |
2009/08/06 | 482 | 485 | 478 | 478 | 8,900 |
2009/08/05 | 487 | 488 | 484 | 485 | 7,600 |
2009/08/04 | 489 | 489 | 485 | 488 | 11,500 |
2009/08/03 | 486 | 488 | 481 | 485 | 10,000 |
2009/07/31 | 482 | 488 | 482 | 486 | 8,800 |
2009/07/30 | 485 | 486 | 481 | 485 | 10,400 |
2009/07/29 | 486 | 488 | 480 | 485 | 8,000 |
2009/07/28 | 490 | 490 | 481 | 481 | 8,400 |
2009/07/27 | 481 | 490 | 481 | 485 | 17,800 |
2009/07/24 | 479 | 479 | 475 | 478 | 8,000 |
2009/07/23 | 479 | 482 | 476 | 476 | 9,600 |
2009/07/22 | 477 | 479 | 475 | 477 | 8,800 |
2009/07/21 | 478 | 479 | 475 | 478 | 9,500 |
2009/07/17 | 480 | 480 | 473 | 474 | 9,500 |
2009/07/16 | 479 | 479 | 474 | 477 | 11,300 |
2009/07/15 | 475 | 475 | 468 | 471 | 9,900 |
2009/07/14 | 464 | 471 | 461 | 470 | 9,000 |
2009/07/13 | 468 | 469 | 464 | 464 | 6,300 |
2009/07/10 | 465 | 472 | 465 | 469 | 8,300 |
2009/07/09 | 465 | 476 | 463 | 472 | 12,800 |
2009/07/08 | 470 | 471 | 465 | 466 | 10,300 |
2009/07/07 | 479 | 479 | 472 | 473 | 9,800 |
2009/07/06 | 475 | 475 | 470 | 471 | 9,200 |
2009/07/03 | 467 | 472 | 465 | 469 | 11,000 |
2009/07/02 | 464 | 469 | 462 | 469 | 12,700 |
2009/07/01 | 469 | 469 | 452 | 454 | 23,400 |
2009/06/30 | 463 | 464 | 458 | 464 | 8,800 |
2009/06/29 | 476 | 476 | 450 | 453 | 33,500 |
2009/06/26 | 472 | 474 | 465 | 466 | 8,800 |
2009/06/25 | 466 | 466 | 460 | 464 | 6,700 |
2009/06/24 | 459 | 463 | 458 | 462 | 6,000 |
2009/06/23 | 461 | 463 | 458 | 458 | 14,000 |
2009/06/22 | 470 | 472 | 461 | 461 | 23,300 |
2009/06/19 | 480 | 481 | 471 | 471 | 8,800 |
2009/06/18 | 481 | 481 | 473 | 480 | 6,800 |
2009/06/17 | 484 | 484 | 471 | 481 | 25,500 |
2009/06/16 | 487 | 487 | 477 | 479 | 17,300 |
2009/06/15 | 487 | 488 | 484 | 487 | 16,600 |
2009/06/12 | 483 | 487 | 483 | 486 | 17,000 |
2009/06/11 | 487 | 488 | 481 | 483 | 6,400 |
2009/06/10 | 485 | 488 | 482 | 485 | 6,400 |
2009/06/09 | 489 | 490 | 484 | 485 | 7,900 |
2009/06/08 | 484 | 489 | 484 | 484 | 13,100 |
2009/06/05 | 469 | 519 | 468 | 479 | 18,000 |
2009/06/04 | 469 | 474 | 459 | 465 | 17,500 |
2009/06/03 | 467 | 475 | 467 | 471 | 6,800 |
2009/06/02 | 468 | 468 | 463 | 465 | 12,200 |
2009/06/01 | 469 | 469 | 460 | 463 | 15,100 |
2009/05/29 | 469 | 469 | 465 | 467 | 5,900 |
2009/05/28 | 470 | 474 | 466 | 471 | 4,800 |
2009/05/27 | 477 | 477 | 471 | 472 | 16,000 |
2009/05/26 | 473 | 473 | 470 | 472 | 6,800 |
2009/05/25 | 468 | 470 | 466 | 468 | 4,000 |
2009/05/22 | 461 | 467 | 461 | 462 | 3,400 |
2009/05/21 | 469 | 470 | 460 | 468 | 3,900 |
2009/05/20 | 467 | 470 | 466 | 470 | 4,600 |
2009/05/19 | 468 | 468 | 465 | 467 | 8,300 |
2009/05/18 | 468 | 470 | 457 | 463 | 9,900 |
2009/05/15 | 468 | 469 | 441 | 467 | 20,200 |
2009/05/14 | 470 | 471 | 460 | 464 | 9,000 |
2009/05/13 | 475 | 476 | 473 | 474 | 3,400 |
2009/05/12 | 470 | 474 | 470 | 473 | 2,400 |
2009/05/11 | 470 | 472 | 467 | 471 | 3,700 |
2009/05/08 | 466 | 471 | 466 | 471 | 8,000 |
2009/05/07 | 465 | 470 | 459 | 469 | 9,000 |
2009/05/01 | 457 | 468 | 456 | 463 | 9,000 |
2009/04/30 | 470 | 470 | 454 | 456 | 12,600 |
2009/04/28 | 474 | 474 | 455 | 455 | 10,300 |
2009/04/27 | 470 | 470 | 460 | 465 | 5,000 |
2009/04/24 | 465 | 465 | 458 | 458 | 3,300 |
2009/04/23 | 458 | 465 | 456 | 464 | 7,400 |
2009/04/22 | 463 | 465 | 458 | 458 | 7,900 |
2009/04/21 | 464 | 465 | 458 | 464 | 5,300 |
2009/04/20 | 466 | 480 | 466 | 468 | 5,400 |
2009/04/17 | 475 | 475 | 470 | 471 | 7,400 |
2009/04/16 | 468 | 472 | 463 | 466 | 6,800 |
2009/04/15 | 459 | 463 | 457 | 463 | 15,000 |
2009/04/14 | 473 | 473 | 464 | 469 | 6,600 |
2009/04/13 | 470 | 473 | 469 | 470 | 3,200 |
2009/04/10 | 477 | 477 | 471 | 473 | 2,300 |
2009/04/09 | 464 | 480 | 464 | 479 | 5,700 |
2009/04/08 | 476 | 478 | 465 | 465 | 6,800 |
2009/04/07 | 474 | 477 | 474 | 476 | 3,800 |
2009/04/06 | 484 | 490 | 476 | 477 | 10,800 |
2009/04/03 | 477 | 481 | 476 | 480 | 5,500 |
2009/04/02 | 475 | 479 | 468 | 476 | 5,900 |
2009/04/01 | 464 | 473 | 464 | 470 | 2,700 |
2009/03/31 | 471 | 471 | 460 | 466 | 12,600 |
2009/03/30 | 476 | 483 | 474 | 475 | 7,000 |
2009/03/27 | 478 | 486 | 478 | 481 | 7,200 |
2009/03/26 | 480 | 485 | 468 | 476 | 17,800 |
2009/03/25 | 491 | 500 | 487 | 500 | 39,100 |
2009/03/24 | 489 | 490 | 484 | 486 | 17,900 |
2009/03/23 | 489 | 489 | 482 | 484 | 13,300 |
2009/03/19 | 487 | 489 | 484 | 484 | 4,600 |
2009/03/18 | 489 | 489 | 484 | 486 | 7,500 |
2009/03/17 | 488 | 489 | 483 | 485 | 8,300 |
2009/03/16 | 482 | 486 | 476 | 486 | 13,400 |
2009/03/13 | 455 | 479 | 455 | 467 | 25,100 |
2009/03/12 | 460 | 461 | 448 | 458 | 9,700 |
2009/03/11 | 459 | 464 | 458 | 459 | 6,300 |
2009/03/10 | 465 | 467 | 453 | 457 | 7,400 |
2009/03/09 | 473 | 477 | 462 | 470 | 7,500 |
2009/03/06 | 489 | 489 | 475 | 478 | 9,000 |
2009/03/05 | 486 | 492 | 486 | 486 | 8,600 |
2009/03/04 | 460 | 480 | 459 | 477 | 9,600 |
2009/03/03 | 469 | 470 | 460 | 461 | 8,400 |
2009/03/02 | 479 | 480 | 464 | 469 | 9,400 |
2009/02/27 | 492 | 492 | 486 | 489 | 7,100 |
2009/02/26 | 485 | 487 | 484 | 487 | 6,300 |
2009/02/25 | 477 | 482 | 474 | 482 | 4,500 |
2009/02/24 | 474 | 478 | 459 | 467 | 11,300 |
2009/02/23 | 473 | 482 | 473 | 479 | 5,200 |
2009/02/20 | 485 | 485 | 471 | 475 | 9,000 |
2009/02/19 | 481 | 485 | 480 | 480 | 3,300 |
2009/02/18 | 488 | 490 | 481 | 483 | 8,300 |
2009/02/17 | 491 | 491 | 480 | 483 | 5,500 |
2009/02/16 | 492 | 492 | 481 | 486 | 10,600 |
2009/02/13 | 463 | 482 | 463 | 482 | 6,300 |
2009/02/12 | 471 | 478 | 462 | 467 | 7,700 |
2009/02/10 | 476 | 481 | 475 | 481 | 7,700 |
2009/02/09 | 487 | 489 | 480 | 481 | 3,800 |
2009/02/06 | 490 | 495 | 486 | 495 | 5,900 |
2009/02/05 | 491 | 498 | 487 | 495 | 6,500 |
2009/02/04 | 486 | 493 | 486 | 491 | 6,700 |
2009/02/03 | 489 | 498 | 487 | 487 | 6,100 |
2009/02/02 | 495 | 496 | 489 | 490 | 11,100 |
2009/01/30 | 499 | 504 | 499 | 499 | 6,500 |
2009/01/29 | 510 | 511 | 502 | 506 | 5,700 |
2009/01/28 | 520 | 520 | 495 | 510 | 11,100 |
2009/01/27 | 510 | 513 | 507 | 512 | 5,200 |
2009/01/26 | 497 | 498 | 493 | 496 | 6,600 |
2009/01/23 | 491 | 497 | 491 | 495 | 5,000 |
2009/01/22 | 496 | 500 | 493 | 496 | 2,700 |
2009/01/21 | 500 | 504 | 493 | 493 | 6,400 |
2009/01/20 | 517 | 517 | 501 | 501 | 4,900 |
2009/01/19 | 530 | 530 | 513 | 527 | 12,100 |
2009/01/16 | 520 | 520 | 499 | 510 | 20,900 |
2009/01/15 | 506 | 508 | 490 | 495 | 17,800 |
2009/01/14 | 495 | 498 | 487 | 496 | 8,600 |
2009/01/13 | 507 | 507 | 495 | 495 | 8,000 |
2009/01/09 | 519 | 519 | 508 | 511 | 4,300 |
2009/01/08 | 518 | 518 | 510 | 513 | 7,400 |
2009/01/07 | 518 | 527 | 517 | 527 | 10,200 |
2009/01/06 | 515 | 518 | 512 | 518 | 7,800 |
2009/01/05 | 515 | 517 | 512 | 512 | 4,400 |