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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,042 | 1,058 | 1,031 | 1,048 | 11,200 |
| 2015/12/29 | 1,050 | 1,055 | 1,035 | 1,048 | 10,800 |
| 2015/12/28 | 1,031 | 1,051 | 1,030 | 1,044 | 13,600 |
| 2015/12/25 | 1,030 | 1,042 | 1,000 | 1,017 | 34,000 |
| 2015/12/24 | 1,055 | 1,055 | 1,039 | 1,040 | 12,600 |
| 2015/12/22 | 1,060 | 1,061 | 1,038 | 1,052 | 14,400 |
| 2015/12/21 | 1,060 | 1,061 | 1,038 | 1,059 | 17,000 |
| 2015/12/18 | 1,069 | 1,084 | 1,051 | 1,052 | 17,100 |
| 2015/12/17 | 1,093 | 1,093 | 1,076 | 1,083 | 17,300 |
| 2015/12/16 | 1,069 | 1,084 | 1,060 | 1,082 | 27,900 |
| 2015/12/15 | 1,065 | 1,065 | 1,052 | 1,057 | 22,000 |
| 2015/12/14 | 1,060 | 1,065 | 1,044 | 1,062 | 19,200 |
| 2015/12/11 | 1,052 | 1,074 | 1,052 | 1,064 | 23,500 |
| 2015/12/10 | 1,069 | 1,077 | 1,060 | 1,066 | 26,400 |
| 2015/12/09 | 1,070 | 1,075 | 1,066 | 1,070 | 17,500 |
| 2015/12/08 | 1,070 | 1,076 | 1,062 | 1,071 | 21,900 |
| 2015/12/07 | 1,060 | 1,078 | 1,060 | 1,073 | 18,500 |
| 2015/12/04 | 1,068 | 1,068 | 1,056 | 1,060 | 26,100 |
| 2015/12/03 | 1,059 | 1,078 | 1,059 | 1,075 | 15,900 |
| 2015/12/02 | 1,069 | 1,074 | 1,060 | 1,070 | 21,600 |
| 2015/12/01 | 1,045 | 1,080 | 1,045 | 1,069 | 30,400 |
| 2015/11/30 | 1,041 | 1,049 | 1,040 | 1,046 | 11,300 |
| 2015/11/27 | 1,052 | 1,058 | 1,040 | 1,041 | 15,000 |
| 2015/11/26 | 1,061 | 1,061 | 1,051 | 1,052 | 8,400 |
| 2015/11/25 | 1,050 | 1,059 | 1,043 | 1,054 | 13,800 |
| 2015/11/24 | 1,050 | 1,057 | 1,042 | 1,054 | 20,700 |
| 2015/11/20 | 1,047 | 1,055 | 1,030 | 1,055 | 13,700 |
| 2015/11/19 | 1,055 | 1,059 | 1,044 | 1,056 | 11,300 |
| 2015/11/18 | 1,061 | 1,061 | 1,051 | 1,054 | 9,900 |
| 2015/11/17 | 1,052 | 1,056 | 1,045 | 1,051 | 13,200 |
| 2015/11/16 | 1,030 | 1,043 | 1,028 | 1,040 | 13,600 |
| 2015/11/13 | 1,049 | 1,052 | 1,031 | 1,046 | 14,000 |
| 2015/11/12 | 1,058 | 1,066 | 1,051 | 1,057 | 13,400 |
| 2015/11/11 | 1,050 | 1,074 | 1,047 | 1,067 | 29,300 |
| 2015/11/10 | 1,039 | 1,054 | 1,036 | 1,051 | 27,900 |
| 2015/11/09 | 1,022 | 1,046 | 1,022 | 1,044 | 36,600 |
| 2015/11/06 | 1,003 | 1,017 | 1,003 | 1,013 | 18,500 |
| 2015/11/05 | 1,008 | 1,008 | 1,000 | 1,003 | 25,100 |
| 2015/11/04 | 1,012 | 1,020 | 990 | 1,001 | 38,400 |
| 2015/11/02 | 1,005 | 1,012 | 995 | 997 | 41,800 |
| 2015/10/30 | 1,016 | 1,043 | 1,016 | 1,035 | 27,300 |
| 2015/10/29 | 1,025 | 1,025 | 1,012 | 1,025 | 66,600 |
| 2015/10/28 | 1,011 | 1,018 | 1,005 | 1,018 | 26,400 |
| 2015/10/27 | 1,020 | 1,028 | 1,002 | 1,003 | 22,300 |
| 2015/10/26 | 1,016 | 1,020 | 1,006 | 1,016 | 27,000 |
| 2015/10/23 | 999 | 1,005 | 996 | 1,005 | 17,000 |
| 2015/10/22 | 988 | 995 | 985 | 988 | 12,500 |
| 2015/10/21 | 970 | 986 | 968 | 985 | 14,400 |
| 2015/10/20 | 975 | 975 | 967 | 970 | 18,200 |
| 2015/10/19 | 980 | 980 | 968 | 977 | 11,900 |
| 2015/10/16 | 987 | 987 | 975 | 979 | 19,100 |
| 2015/10/15 | 967 | 978 | 966 | 976 | 23,200 |
| 2015/10/14 | 988 | 988 | 966 | 968 | 28,400 |
| 2015/10/13 | 993 | 996 | 980 | 987 | 27,300 |
| 2015/10/09 | 1,002 | 1,008 | 990 | 1,004 | 23,100 |
| 2015/10/08 | 999 | 1,011 | 996 | 1,002 | 21,200 |
| 2015/10/07 | 978 | 997 | 975 | 995 | 23,300 |
| 2015/10/06 | 980 | 983 | 969 | 978 | 31,000 |
| 2015/10/05 | 977 | 977 | 962 | 965 | 40,300 |
| 2015/10/02 | 965 | 972 | 959 | 966 | 21,500 |
| 2015/10/01 | 967 | 973 | 963 | 968 | 19,700 |
| 2015/09/30 | 950 | 969 | 947 | 959 | 23,100 |
| 2015/09/29 | 980 | 980 | 945 | 950 | 26,300 |
| 2015/09/28 | 999 | 1,004 | 982 | 994 | 17,500 |
| 2015/09/25 | 998 | 1,008 | 980 | 1,007 | 20,800 |
| 2015/09/24 | 1,010 | 1,011 | 993 | 999 | 18,300 |
| 2015/09/18 | 1,039 | 1,039 | 1,008 | 1,021 | 12,800 |
| 2015/09/17 | 1,034 | 1,042 | 1,034 | 1,040 | 11,300 |
| 2015/09/16 | 1,044 | 1,044 | 1,011 | 1,023 | 19,200 |
| 2015/09/15 | 1,023 | 1,041 | 1,012 | 1,031 | 14,000 |
| 2015/09/14 | 1,034 | 1,034 | 1,005 | 1,014 | 29,200 |
| 2015/09/11 | 1,053 | 1,065 | 1,033 | 1,046 | 24,400 |
| 2015/09/10 | 1,043 | 1,059 | 1,026 | 1,053 | 30,500 |
| 2015/09/09 | 1,015 | 1,077 | 1,015 | 1,059 | 44,600 |
| 2015/09/08 | 1,008 | 1,017 | 988 | 995 | 16,100 |
| 2015/09/07 | 975 | 1,011 | 970 | 1,005 | 31,800 |
| 2015/09/04 | 1,011 | 1,011 | 981 | 988 | 24,300 |
| 2015/09/03 | 993 | 1,009 | 992 | 1,004 | 23,100 |
| 2015/09/02 | 957 | 1,003 | 957 | 979 | 33,100 |
| 2015/09/01 | 1,005 | 1,010 | 972 | 975 | 52,100 |
| 2015/08/31 | 1,000 | 1,009 | 983 | 1,005 | 43,700 |
| 2015/08/28 | 995 | 1,019 | 995 | 1,014 | 45,200 |
| 2015/08/27 | 1,025 | 1,025 | 981 | 984 | 29,900 |
| 2015/08/26 | 958 | 1,008 | 952 | 1,005 | 32,200 |
| 2015/08/25 | 930 | 1,003 | 910 | 950 | 56,400 |
| 2015/08/24 | 1,005 | 1,017 | 967 | 968 | 49,200 |
| 2015/08/21 | 1,050 | 1,056 | 1,033 | 1,035 | 49,800 |
| 2015/08/20 | 1,085 | 1,087 | 1,070 | 1,071 | 31,200 |
| 2015/08/19 | 1,107 | 1,107 | 1,082 | 1,085 | 41,200 |
| 2015/08/18 | 1,107 | 1,119 | 1,102 | 1,119 | 26,900 |
| 2015/08/17 | 1,108 | 1,108 | 1,090 | 1,097 | 38,800 |
| 2015/08/14 | 1,103 | 1,112 | 1,092 | 1,099 | 45,500 |
| 2015/08/13 | 1,105 | 1,116 | 1,102 | 1,103 | 28,000 |
| 2015/08/12 | 1,133 | 1,135 | 1,107 | 1,112 | 43,800 |
| 2015/08/11 | 1,158 | 1,160 | 1,135 | 1,140 | 19,600 |
| 2015/08/10 | 1,139 | 1,152 | 1,130 | 1,151 | 21,800 |
| 2015/08/07 | 1,138 | 1,147 | 1,134 | 1,143 | 16,300 |
| 2015/08/06 | 1,163 | 1,165 | 1,143 | 1,144 | 22,500 |
| 2015/08/05 | 1,149 | 1,170 | 1,146 | 1,160 | 22,100 |
| 2015/08/04 | 1,167 | 1,177 | 1,151 | 1,158 | 16,300 |
| 2015/08/03 | 1,179 | 1,179 | 1,158 | 1,159 | 24,700 |
| 2015/07/31 | 1,130 | 1,156 | 1,126 | 1,147 | 18,400 |
| 2015/07/30 | 1,130 | 1,143 | 1,129 | 1,130 | 23,200 |
| 2015/07/29 | 1,136 | 1,143 | 1,125 | 1,130 | 12,600 |
| 2015/07/28 | 1,138 | 1,138 | 1,121 | 1,136 | 17,900 |
| 2015/07/27 | 1,160 | 1,160 | 1,139 | 1,143 | 12,400 |
| 2015/07/24 | 1,161 | 1,168 | 1,150 | 1,160 | 10,200 |
| 2015/07/23 | 1,156 | 1,168 | 1,151 | 1,165 | 15,300 |
| 2015/07/22 | 1,164 | 1,164 | 1,152 | 1,152 | 12,900 |
| 2015/07/21 | 1,178 | 1,181 | 1,164 | 1,164 | 20,000 |
| 2015/07/17 | 1,190 | 1,190 | 1,171 | 1,178 | 12,300 |
| 2015/07/16 | 1,180 | 1,188 | 1,170 | 1,182 | 11,500 |
| 2015/07/15 | 1,174 | 1,178 | 1,163 | 1,173 | 16,800 |
| 2015/07/14 | 1,176 | 1,185 | 1,160 | 1,166 | 14,600 |
| 2015/07/13 | 1,145 | 1,166 | 1,138 | 1,153 | 17,600 |
| 2015/07/10 | 1,143 | 1,152 | 1,130 | 1,135 | 45,300 |
| 2015/07/09 | 1,135 | 1,154 | 1,105 | 1,149 | 51,500 |
| 2015/07/08 | 1,200 | 1,200 | 1,174 | 1,174 | 28,000 |
| 2015/07/07 | 1,201 | 1,215 | 1,200 | 1,203 | 12,100 |
| 2015/07/06 | 1,223 | 1,223 | 1,189 | 1,192 | 30,400 |
| 2015/07/03 | 1,230 | 1,233 | 1,217 | 1,223 | 13,600 |
| 2015/07/02 | 1,231 | 1,240 | 1,230 | 1,233 | 19,900 |
| 2015/07/01 | 1,242 | 1,242 | 1,200 | 1,228 | 20,700 |
| 2015/06/30 | 1,215 | 1,242 | 1,201 | 1,242 | 28,900 |
| 2015/06/29 | 1,221 | 1,230 | 1,209 | 1,223 | 20,200 |
| 2015/06/26 | 1,251 | 1,252 | 1,221 | 1,251 | 24,600 |
| 2015/06/25 | 1,254 | 1,257 | 1,247 | 1,250 | 20,700 |
| 2015/06/24 | 1,252 | 1,258 | 1,242 | 1,250 | 26,100 |
| 2015/06/23 | 1,247 | 1,254 | 1,240 | 1,253 | 17,600 |
| 2015/06/22 | 1,230 | 1,249 | 1,230 | 1,247 | 22,300 |
| 2015/06/19 | 1,235 | 1,247 | 1,229 | 1,234 | 21,500 |
| 2015/06/18 | 1,250 | 1,258 | 1,232 | 1,238 | 36,000 |
| 2015/06/17 | 1,264 | 1,264 | 1,247 | 1,250 | 32,100 |
| 2015/06/16 | 1,272 | 1,272 | 1,250 | 1,264 | 29,500 |
| 2015/06/15 | 1,248 | 1,275 | 1,242 | 1,275 | 34,800 |
| 2015/06/12 | 1,266 | 1,266 | 1,250 | 1,255 | 37,100 |
| 2015/06/11 | 1,257 | 1,261 | 1,245 | 1,261 | 41,300 |
| 2015/06/10 | 1,247 | 1,256 | 1,243 | 1,247 | 44,500 |
| 2015/06/09 | 1,250 | 1,265 | 1,237 | 1,238 | 58,400 |
| 2015/06/08 | 1,234 | 1,254 | 1,230 | 1,247 | 75,800 |
| 2015/06/05 | 1,221 | 1,233 | 1,217 | 1,227 | 40,700 |
| 2015/06/04 | 1,212 | 1,227 | 1,210 | 1,221 | 34,800 |
| 2015/06/03 | 1,211 | 1,214 | 1,200 | 1,207 | 34,000 |
| 2015/06/02 | 1,203 | 1,214 | 1,203 | 1,208 | 25,100 |
| 2015/06/01 | 1,208 | 1,222 | 1,191 | 1,212 | 34,500 |
| 2015/05/29 | 1,214 | 1,214 | 1,203 | 1,208 | 21,900 |
| 2015/05/28 | 1,207 | 1,223 | 1,207 | 1,214 | 26,300 |
| 2015/05/27 | 1,195 | 1,217 | 1,180 | 1,213 | 55,200 |
| 2015/05/26 | 1,190 | 1,200 | 1,185 | 1,191 | 19,100 |
| 2015/05/25 | 1,208 | 1,208 | 1,188 | 1,193 | 22,500 |
| 2015/05/22 | 1,199 | 1,205 | 1,193 | 1,200 | 21,100 |
| 2015/05/21 | 1,216 | 1,216 | 1,186 | 1,199 | 40,900 |
| 2015/05/20 | 1,211 | 1,220 | 1,190 | 1,220 | 62,100 |
| 2015/05/19 | 1,210 | 1,226 | 1,207 | 1,211 | 49,800 |
| 2015/05/18 | 1,200 | 1,220 | 1,188 | 1,203 | 97,500 |
| 2015/05/15 | 1,229 | 1,249 | 1,213 | 1,227 | 53,600 |
| 2015/05/14 | 1,227 | 1,231 | 1,202 | 1,223 | 70,300 |
| 2015/05/13 | 1,221 | 1,227 | 1,211 | 1,219 | 40,400 |
| 2015/05/12 | 1,265 | 1,270 | 1,204 | 1,222 | 147,600 |
| 2015/05/11 | 1,162 | 1,300 | 1,150 | 1,222 | 329,600 |
| 2015/05/08 | 1,139 | 1,154 | 1,135 | 1,150 | 23,200 |
| 2015/05/07 | 1,144 | 1,147 | 1,136 | 1,139 | 49,900 |
| 2015/05/01 | 1,157 | 1,160 | 1,143 | 1,147 | 52,500 |
| 2015/04/30 | 1,160 | 1,164 | 1,156 | 1,160 | 29,500 |
| 2015/04/28 | 1,165 | 1,169 | 1,157 | 1,166 | 21,100 |
| 2015/04/27 | 1,159 | 1,165 | 1,156 | 1,159 | 28,800 |
| 2015/04/24 | 1,163 | 1,165 | 1,158 | 1,161 | 31,800 |
| 2015/04/23 | 1,164 | 1,169 | 1,161 | 1,165 | 14,800 |
| 2015/04/22 | 1,160 | 1,166 | 1,160 | 1,164 | 24,000 |
| 2015/04/21 | 1,159 | 1,170 | 1,156 | 1,163 | 27,800 |
| 2015/04/20 | 1,165 | 1,165 | 1,157 | 1,162 | 19,400 |
| 2015/04/17 | 1,179 | 1,183 | 1,169 | 1,171 | 18,200 |
| 2015/04/16 | 1,179 | 1,183 | 1,167 | 1,172 | 19,100 |
| 2015/04/15 | 1,173 | 1,178 | 1,169 | 1,175 | 10,800 |
| 2015/04/14 | 1,161 | 1,171 | 1,161 | 1,169 | 32,100 |
| 2015/04/13 | 1,169 | 1,169 | 1,157 | 1,161 | 23,000 |
| 2015/04/10 | 1,171 | 1,175 | 1,168 | 1,173 | 16,800 |
| 2015/04/09 | 1,174 | 1,178 | 1,170 | 1,173 | 12,900 |
| 2015/04/08 | 1,178 | 1,181 | 1,173 | 1,178 | 16,600 |
| 2015/04/07 | 1,177 | 1,183 | 1,175 | 1,176 | 11,400 |
| 2015/04/06 | 1,185 | 1,185 | 1,173 | 1,176 | 13,400 |
| 2015/04/03 | 1,185 | 1,191 | 1,172 | 1,191 | 14,600 |
| 2015/04/02 | 1,160 | 1,195 | 1,160 | 1,180 | 38,000 |
| 2015/04/01 | 1,175 | 1,176 | 1,156 | 1,162 | 27,600 |
| 2015/03/31 | 1,190 | 1,190 | 1,174 | 1,177 | 19,800 |
| 2015/03/30 | 1,181 | 1,185 | 1,172 | 1,177 | 27,300 |
| 2015/03/27 | 1,182 | 1,196 | 1,172 | 1,175 | 51,400 |
| 2015/03/26 | 1,210 | 1,213 | 1,204 | 1,210 | 78,100 |
| 2015/03/25 | 1,214 | 1,218 | 1,208 | 1,215 | 26,100 |
| 2015/03/24 | 1,208 | 1,220 | 1,208 | 1,214 | 23,200 |
| 2015/03/23 | 1,212 | 1,220 | 1,207 | 1,220 | 29,700 |
| 2015/03/20 | 1,203 | 1,210 | 1,203 | 1,207 | 10,600 |
| 2015/03/19 | 1,212 | 1,212 | 1,195 | 1,204 | 26,100 |
| 2015/03/18 | 1,219 | 1,219 | 1,210 | 1,214 | 25,100 |
| 2015/03/17 | 1,213 | 1,217 | 1,207 | 1,214 | 20,500 |
| 2015/03/16 | 1,197 | 1,213 | 1,191 | 1,208 | 33,600 |
| 2015/03/13 | 1,175 | 1,200 | 1,174 | 1,190 | 59,900 |
| 2015/03/12 | 1,180 | 1,180 | 1,172 | 1,175 | 33,500 |
| 2015/03/11 | 1,180 | 1,183 | 1,172 | 1,174 | 43,400 |
| 2015/03/10 | 1,187 | 1,189 | 1,180 | 1,180 | 33,400 |
| 2015/03/09 | 1,185 | 1,187 | 1,181 | 1,187 | 26,000 |
| 2015/03/06 | 1,190 | 1,196 | 1,190 | 1,190 | 25,700 |
| 2015/03/05 | 1,192 | 1,194 | 1,188 | 1,189 | 17,200 |
| 2015/03/04 | 1,195 | 1,196 | 1,188 | 1,192 | 26,200 |
| 2015/03/03 | 1,194 | 1,196 | 1,192 | 1,195 | 23,300 |
| 2015/03/02 | 1,194 | 1,200 | 1,192 | 1,192 | 31,800 |
| 2015/02/27 | 1,195 | 1,199 | 1,191 | 1,194 | 26,800 |
| 2015/02/26 | 1,195 | 1,198 | 1,191 | 1,197 | 18,400 |
| 2015/02/25 | 1,195 | 1,200 | 1,189 | 1,191 | 25,500 |
| 2015/02/24 | 1,199 | 1,199 | 1,187 | 1,191 | 33,300 |
| 2015/02/23 | 1,201 | 1,204 | 1,192 | 1,194 | 41,200 |
| 2015/02/20 | 1,200 | 1,200 | 1,188 | 1,196 | 28,800 |
| 2015/02/19 | 1,188 | 1,190 | 1,178 | 1,190 | 22,400 |
| 2015/02/18 | 1,172 | 1,179 | 1,168 | 1,174 | 31,000 |
| 2015/02/17 | 1,172 | 1,173 | 1,165 | 1,172 | 16,100 |
| 2015/02/16 | 1,174 | 1,174 | 1,168 | 1,168 | 18,400 |
| 2015/02/13 | 1,157 | 1,166 | 1,154 | 1,160 | 20,900 |
| 2015/02/12 | 1,170 | 1,170 | 1,146 | 1,147 | 55,800 |
| 2015/02/10 | 1,156 | 1,158 | 1,147 | 1,155 | 35,500 |
| 2015/02/09 | 1,155 | 1,179 | 1,153 | 1,156 | 22,100 |
| 2015/02/06 | 1,159 | 1,166 | 1,152 | 1,154 | 21,500 |
| 2015/02/05 | 1,174 | 1,176 | 1,153 | 1,159 | 29,300 |
| 2015/02/04 | 1,183 | 1,183 | 1,166 | 1,174 | 31,800 |
| 2015/02/03 | 1,200 | 1,202 | 1,142 | 1,161 | 92,000 |
| 2015/02/02 | 1,201 | 1,250 | 1,200 | 1,204 | 78,500 |
| 2015/01/30 | 1,284 | 1,289 | 1,272 | 1,289 | 33,600 |
| 2015/01/29 | 1,282 | 1,284 | 1,270 | 1,274 | 17,300 |
| 2015/01/28 | 1,279 | 1,287 | 1,276 | 1,282 | 24,400 |
| 2015/01/27 | 1,289 | 1,289 | 1,270 | 1,275 | 22,300 |
| 2015/01/26 | 1,274 | 1,282 | 1,272 | 1,280 | 24,000 |
| 2015/01/23 | 1,277 | 1,278 | 1,265 | 1,269 | 9,200 |
| 2015/01/22 | 1,279 | 1,279 | 1,251 | 1,262 | 12,600 |
| 2015/01/21 | 1,280 | 1,280 | 1,265 | 1,275 | 17,800 |
| 2015/01/20 | 1,260 | 1,271 | 1,248 | 1,271 | 12,000 |
| 2015/01/19 | 1,262 | 1,262 | 1,232 | 1,254 | 14,000 |
| 2015/01/16 | 1,233 | 1,255 | 1,233 | 1,248 | 17,000 |
| 2015/01/15 | 1,246 | 1,265 | 1,225 | 1,261 | 21,100 |
| 2015/01/14 | 1,265 | 1,274 | 1,243 | 1,256 | 17,900 |
| 2015/01/13 | 1,272 | 1,273 | 1,230 | 1,269 | 19,700 |
| 2015/01/09 | 1,288 | 1,288 | 1,260 | 1,275 | 17,800 |
| 2015/01/08 | 1,246 | 1,289 | 1,241 | 1,285 | 21,600 |
| 2015/01/07 | 1,230 | 1,248 | 1,229 | 1,239 | 9,700 |
| 2015/01/06 | 1,251 | 1,254 | 1,226 | 1,232 | 24,400 |
| 2015/01/05 | 1,256 | 1,268 | 1,235 | 1,252 | 28,700 |