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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,085 | 1,097 | 1,084 | 1,094 | 9,400 |
| 2017/12/28 | 1,085 | 1,094 | 1,082 | 1,085 | 17,700 |
| 2017/12/27 | 1,056 | 1,100 | 1,056 | 1,085 | 54,400 |
| 2017/12/26 | 1,131 | 1,132 | 1,125 | 1,130 | 9,600 |
| 2017/12/25 | 1,134 | 1,138 | 1,126 | 1,128 | 11,800 |
| 2017/12/22 | 1,132 | 1,137 | 1,125 | 1,130 | 14,300 |
| 2017/12/21 | 1,118 | 1,133 | 1,115 | 1,132 | 21,500 |
| 2017/12/20 | 1,112 | 1,119 | 1,112 | 1,118 | 9,800 |
| 2017/12/19 | 1,121 | 1,121 | 1,112 | 1,113 | 12,200 |
| 2017/12/18 | 1,111 | 1,117 | 1,106 | 1,115 | 15,900 |
| 2017/12/15 | 1,099 | 1,109 | 1,092 | 1,105 | 21,800 |
| 2017/12/14 | 1,099 | 1,099 | 1,092 | 1,098 | 10,500 |
| 2017/12/13 | 1,097 | 1,102 | 1,085 | 1,094 | 12,300 |
| 2017/12/12 | 1,098 | 1,102 | 1,089 | 1,096 | 15,600 |
| 2017/12/11 | 1,095 | 1,097 | 1,084 | 1,094 | 14,500 |
| 2017/12/08 | 1,067 | 1,097 | 1,067 | 1,095 | 27,500 |
| 2017/12/07 | 1,050 | 1,095 | 1,050 | 1,083 | 35,300 |
| 2017/12/06 | 1,082 | 1,091 | 1,077 | 1,080 | 17,500 |
| 2017/12/05 | 1,075 | 1,083 | 1,073 | 1,080 | 10,800 |
| 2017/12/04 | 1,087 | 1,098 | 1,071 | 1,074 | 13,300 |
| 2017/12/01 | 1,065 | 1,088 | 1,065 | 1,082 | 16,400 |
| 2017/11/30 | 1,066 | 1,068 | 1,061 | 1,064 | 9,700 |
| 2017/11/29 | 1,061 | 1,071 | 1,058 | 1,070 | 9,800 |
| 2017/11/28 | 1,067 | 1,068 | 1,061 | 1,064 | 6,000 |
| 2017/11/27 | 1,070 | 1,074 | 1,064 | 1,067 | 8,300 |
| 2017/11/24 | 1,053 | 1,068 | 1,051 | 1,067 | 9,000 |
| 2017/11/22 | 1,048 | 1,056 | 1,048 | 1,056 | 12,600 |
| 2017/11/21 | 1,046 | 1,055 | 1,045 | 1,048 | 9,900 |
| 2017/11/20 | 1,046 | 1,053 | 1,044 | 1,049 | 13,400 |
| 2017/11/17 | 1,074 | 1,074 | 1,049 | 1,051 | 12,700 |
| 2017/11/16 | 1,062 | 1,068 | 1,050 | 1,062 | 10,900 |
| 2017/11/15 | 1,077 | 1,077 | 1,052 | 1,062 | 24,300 |
| 2017/11/14 | 1,083 | 1,083 | 1,074 | 1,077 | 6,100 |
| 2017/11/13 | 1,073 | 1,085 | 1,070 | 1,083 | 16,900 |
| 2017/11/10 | 1,074 | 1,083 | 1,074 | 1,081 | 6,300 |
| 2017/11/09 | 1,105 | 1,105 | 1,076 | 1,092 | 17,500 |
| 2017/11/08 | 1,081 | 1,104 | 1,073 | 1,103 | 26,900 |
| 2017/11/07 | 1,072 | 1,095 | 1,072 | 1,090 | 18,700 |
| 2017/11/06 | 1,080 | 1,089 | 1,074 | 1,080 | 22,600 |
| 2017/11/02 | 1,103 | 1,105 | 1,063 | 1,070 | 47,800 |
| 2017/11/01 | 1,103 | 1,109 | 1,101 | 1,104 | 19,800 |
| 2017/10/31 | 1,120 | 1,120 | 1,097 | 1,105 | 28,600 |
| 2017/10/30 | 1,094 | 1,130 | 1,084 | 1,120 | 83,000 |
| 2017/10/27 | 1,186 | 1,197 | 1,186 | 1,196 | 20,600 |
| 2017/10/26 | 1,190 | 1,192 | 1,182 | 1,185 | 13,500 |
| 2017/10/25 | 1,165 | 1,188 | 1,159 | 1,183 | 49,000 |
| 2017/10/24 | 1,159 | 1,166 | 1,157 | 1,162 | 8,800 |
| 2017/10/23 | 1,157 | 1,166 | 1,153 | 1,163 | 26,900 |
| 2017/10/20 | 1,150 | 1,163 | 1,148 | 1,157 | 10,300 |
| 2017/10/19 | 1,154 | 1,159 | 1,151 | 1,156 | 10,900 |
| 2017/10/18 | 1,159 | 1,161 | 1,153 | 1,159 | 11,800 |
| 2017/10/17 | 1,156 | 1,162 | 1,154 | 1,158 | 9,300 |
| 2017/10/16 | 1,157 | 1,170 | 1,153 | 1,158 | 26,100 |
| 2017/10/13 | 1,156 | 1,166 | 1,154 | 1,157 | 13,300 |
| 2017/10/12 | 1,157 | 1,160 | 1,151 | 1,156 | 12,400 |
| 2017/10/11 | 1,153 | 1,157 | 1,145 | 1,154 | 8,900 |
| 2017/10/10 | 1,150 | 1,156 | 1,148 | 1,153 | 7,000 |
| 2017/10/06 | 1,144 | 1,152 | 1,141 | 1,150 | 8,300 |
| 2017/10/05 | 1,155 | 1,160 | 1,147 | 1,152 | 12,600 |
| 2017/10/04 | 1,167 | 1,170 | 1,156 | 1,160 | 13,000 |
| 2017/10/03 | 1,168 | 1,178 | 1,165 | 1,171 | 18,800 |
| 2017/10/02 | 1,167 | 1,167 | 1,153 | 1,163 | 11,400 |
| 2017/09/29 | 1,162 | 1,168 | 1,150 | 1,162 | 17,100 |
| 2017/09/28 | 1,119 | 1,164 | 1,119 | 1,162 | 21,900 |
| 2017/09/27 | 1,128 | 1,139 | 1,113 | 1,114 | 16,200 |
| 2017/09/26 | 1,111 | 1,138 | 1,111 | 1,138 | 14,600 |
| 2017/09/25 | 1,113 | 1,129 | 1,106 | 1,120 | 17,000 |
| 2017/09/22 | 1,122 | 1,127 | 1,105 | 1,113 | 9,800 |
| 2017/09/21 | 1,138 | 1,139 | 1,122 | 1,122 | 17,700 |
| 2017/09/20 | 1,141 | 1,144 | 1,131 | 1,138 | 27,200 |
| 2017/09/19 | 1,132 | 1,145 | 1,132 | 1,141 | 17,500 |
| 2017/09/15 | 1,113 | 1,132 | 1,111 | 1,128 | 17,300 |
| 2017/09/14 | 1,118 | 1,124 | 1,116 | 1,122 | 10,700 |
| 2017/09/13 | 1,113 | 1,130 | 1,111 | 1,126 | 17,400 |
| 2017/09/12 | 1,085 | 1,109 | 1,085 | 1,107 | 17,400 |
| 2017/09/11 | 1,088 | 1,103 | 1,084 | 1,084 | 32,600 |
| 2017/09/08 | 1,079 | 1,086 | 1,075 | 1,084 | 19,300 |
| 2017/09/07 | 1,068 | 1,079 | 1,063 | 1,079 | 12,000 |
| 2017/09/06 | 1,060 | 1,067 | 1,049 | 1,065 | 17,600 |
| 2017/09/05 | 1,060 | 1,078 | 1,060 | 1,067 | 20,100 |
| 2017/09/04 | 1,071 | 1,081 | 1,061 | 1,066 | 18,500 |
| 2017/09/01 | 1,081 | 1,088 | 1,063 | 1,082 | 11,600 |
| 2017/08/31 | 1,077 | 1,090 | 1,077 | 1,081 | 18,300 |
| 2017/08/30 | 1,067 | 1,077 | 1,062 | 1,077 | 18,900 |
| 2017/08/29 | 1,064 | 1,069 | 1,053 | 1,065 | 9,400 |
| 2017/08/28 | 1,059 | 1,067 | 1,056 | 1,067 | 11,100 |
| 2017/08/25 | 1,045 | 1,055 | 1,039 | 1,055 | 10,100 |
| 2017/08/24 | 1,051 | 1,053 | 1,049 | 1,052 | 9,000 |
| 2017/08/23 | 1,047 | 1,054 | 1,040 | 1,051 | 14,100 |
| 2017/08/22 | 1,043 | 1,051 | 1,040 | 1,049 | 9,100 |
| 2017/08/21 | 1,042 | 1,049 | 1,037 | 1,038 | 7,000 |
| 2017/08/18 | 1,033 | 1,046 | 1,033 | 1,042 | 10,800 |
| 2017/08/17 | 1,046 | 1,061 | 1,040 | 1,060 | 13,000 |
| 2017/08/16 | 1,035 | 1,048 | 1,026 | 1,043 | 16,600 |
| 2017/08/15 | 1,041 | 1,041 | 1,031 | 1,035 | 13,700 |
| 2017/08/14 | 1,036 | 1,043 | 974 | 1,036 | 34,200 |
| 2017/08/10 | 1,050 | 1,057 | 1,038 | 1,044 | 21,200 |
| 2017/08/09 | 1,053 | 1,059 | 1,043 | 1,057 | 23,100 |
| 2017/08/08 | 1,060 | 1,068 | 1,060 | 1,065 | 6,900 |
| 2017/08/07 | 1,062 | 1,070 | 1,062 | 1,068 | 7,800 |
| 2017/08/04 | 1,050 | 1,063 | 1,046 | 1,062 | 6,800 |
| 2017/08/03 | 1,051 | 1,060 | 1,050 | 1,060 | 6,900 |
| 2017/08/02 | 1,059 | 1,063 | 1,031 | 1,059 | 26,600 |
| 2017/08/01 | 1,065 | 1,065 | 1,047 | 1,057 | 24,200 |
| 2017/07/31 | 1,047 | 1,060 | 1,002 | 1,045 | 21,600 |
| 2017/07/28 | 1,040 | 1,049 | 1,026 | 1,035 | 21,400 |
| 2017/07/27 | 1,018 | 1,045 | 1,018 | 1,036 | 21,600 |
| 2017/07/26 | 1,054 | 1,059 | 1,004 | 1,018 | 37,800 |
| 2017/07/25 | 1,074 | 1,074 | 991 | 1,054 | 33,000 |
| 2017/07/24 | 1,075 | 1,075 | 1,055 | 1,069 | 13,800 |
| 2017/07/21 | 1,073 | 1,075 | 1,065 | 1,075 | 12,600 |
| 2017/07/20 | 1,070 | 1,075 | 1,068 | 1,075 | 21,600 |
| 2017/07/19 | 1,052 | 1,072 | 1,045 | 1,069 | 38,800 |
| 2017/07/18 | 1,045 | 1,055 | 1,035 | 1,052 | 33,000 |
| 2017/07/14 | 1,040 | 1,046 | 1,040 | 1,045 | 12,200 |
| 2017/07/13 | 1,048 | 1,048 | 1,029 | 1,045 | 15,000 |
| 2017/07/12 | 1,037 | 1,048 | 1,031 | 1,046 | 26,300 |
| 2017/07/11 | 1,027 | 1,036 | 1,022 | 1,034 | 19,700 |
| 2017/07/10 | 1,030 | 1,032 | 1,025 | 1,026 | 22,000 |
| 2017/07/07 | 1,019 | 1,024 | 1,015 | 1,017 | 15,400 |
| 2017/07/06 | 1,030 | 1,032 | 1,014 | 1,019 | 30,700 |
| 2017/07/05 | 1,012 | 1,029 | 1,000 | 1,025 | 26,300 |
| 2017/07/04 | 1,014 | 1,023 | 1,009 | 1,009 | 23,500 |
| 2017/07/03 | 1,000 | 1,019 | 1,000 | 1,014 | 16,600 |
| 2017/06/30 | 1,002 | 1,006 | 999 | 1,006 | 13,700 |
| 2017/06/29 | 995 | 1,007 | 993 | 1,007 | 18,000 |
| 2017/06/28 | 995 | 999 | 994 | 997 | 9,700 |
| 2017/06/27 | 984 | 996 | 984 | 994 | 17,900 |
| 2017/06/26 | 986 | 990 | 985 | 987 | 8,800 |
| 2017/06/23 | 986 | 991 | 981 | 982 | 11,400 |
| 2017/06/22 | 988 | 995 | 988 | 988 | 14,200 |
| 2017/06/21 | 974 | 991 | 972 | 988 | 34,300 |
| 2017/06/20 | 959 | 970 | 958 | 970 | 24,900 |
| 2017/06/19 | 953 | 960 | 947 | 959 | 13,700 |
| 2017/06/16 | 953 | 957 | 952 | 956 | 11,600 |
| 2017/06/15 | 958 | 958 | 947 | 950 | 8,800 |
| 2017/06/14 | 953 | 960 | 950 | 955 | 13,400 |
| 2017/06/13 | 945 | 955 | 943 | 953 | 6,700 |
| 2017/06/12 | 942 | 952 | 942 | 947 | 13,300 |
| 2017/06/09 | 943 | 956 | 943 | 948 | 11,600 |
| 2017/06/08 | 954 | 959 | 945 | 945 | 12,000 |
| 2017/06/07 | 952 | 961 | 949 | 961 | 14,500 |
| 2017/06/06 | 953 | 957 | 948 | 952 | 17,200 |
| 2017/06/05 | 960 | 961 | 930 | 949 | 17,200 |
| 2017/06/02 | 950 | 962 | 948 | 959 | 22,700 |
| 2017/06/01 | 942 | 954 | 942 | 949 | 14,900 |
| 2017/05/31 | 936 | 948 | 930 | 942 | 20,900 |
| 2017/05/30 | 947 | 947 | 935 | 940 | 15,300 |
| 2017/05/29 | 952 | 952 | 947 | 947 | 4,600 |
| 2017/05/26 | 955 | 958 | 951 | 953 | 9,800 |
| 2017/05/25 | 952 | 963 | 951 | 955 | 18,000 |
| 2017/05/24 | 941 | 951 | 941 | 951 | 15,500 |
| 2017/05/23 | 939 | 941 | 938 | 941 | 8,300 |
| 2017/05/22 | 934 | 938 | 932 | 936 | 6,600 |
| 2017/05/19 | 930 | 937 | 925 | 933 | 12,200 |
| 2017/05/18 | 931 | 941 | 921 | 939 | 23,300 |
| 2017/05/17 | 946 | 948 | 943 | 946 | 10,400 |
| 2017/05/16 | 941 | 947 | 938 | 947 | 20,500 |
| 2017/05/15 | 942 | 942 | 930 | 939 | 13,100 |
| 2017/05/12 | 935 | 942 | 932 | 942 | 12,800 |
| 2017/05/11 | 933 | 935 | 932 | 934 | 8,000 |
| 2017/05/10 | 930 | 932 | 929 | 932 | 9,600 |
| 2017/05/09 | 937 | 937 | 927 | 930 | 10,900 |
| 2017/05/08 | 930 | 941 | 929 | 933 | 29,900 |
| 2017/05/02 | 919 | 927 | 918 | 922 | 14,500 |
| 2017/05/01 | 905 | 918 | 905 | 916 | 8,800 |
| 2017/04/28 | 922 | 922 | 910 | 911 | 16,200 |
| 2017/04/27 | 908 | 916 | 908 | 914 | 15,400 |
| 2017/04/26 | 900 | 904 | 900 | 903 | 11,600 |
| 2017/04/25 | 888 | 896 | 884 | 894 | 11,100 |
| 2017/04/24 | 888 | 889 | 877 | 884 | 8,400 |
| 2017/04/21 | 872 | 879 | 871 | 879 | 7,000 |
| 2017/04/20 | 863 | 873 | 863 | 865 | 9,200 |
| 2017/04/19 | 867 | 870 | 863 | 863 | 10,400 |
| 2017/04/18 | 870 | 879 | 857 | 862 | 11,900 |
| 2017/04/17 | 853 | 860 | 850 | 860 | 9,900 |
| 2017/04/14 | 850 | 856 | 846 | 855 | 12,000 |
| 2017/04/13 | 852 | 857 | 847 | 853 | 13,000 |
| 2017/04/12 | 861 | 865 | 849 | 862 | 20,100 |
| 2017/04/11 | 872 | 873 | 846 | 864 | 31,200 |
| 2017/04/10 | 859 | 882 | 859 | 872 | 15,000 |
| 2017/04/07 | 873 | 882 | 860 | 862 | 22,400 |
| 2017/04/06 | 890 | 890 | 871 | 871 | 17,100 |
| 2017/04/05 | 900 | 903 | 886 | 890 | 27,900 |
| 2017/04/04 | 909 | 914 | 900 | 903 | 26,500 |
| 2017/04/03 | 909 | 913 | 908 | 909 | 13,300 |
| 2017/03/31 | 922 | 931 | 913 | 913 | 18,700 |
| 2017/03/30 | 943 | 943 | 922 | 925 | 23,500 |
| 2017/03/29 | 950 | 950 | 935 | 942 | 38,100 |
| 2017/03/28 | 959 | 967 | 956 | 964 | 75,200 |
| 2017/03/27 | 950 | 955 | 940 | 954 | 43,700 |
| 2017/03/24 | 947 | 955 | 947 | 952 | 24,100 |
| 2017/03/23 | 943 | 949 | 937 | 949 | 45,100 |
| 2017/03/22 | 952 | 954 | 935 | 939 | 31,700 |
| 2017/03/21 | 950 | 958 | 950 | 956 | 12,700 |
| 2017/03/17 | 946 | 958 | 935 | 958 | 34,500 |
| 2017/03/16 | 946 | 953 | 935 | 949 | 45,000 |
| 2017/03/15 | 958 | 958 | 951 | 952 | 11,300 |
| 2017/03/14 | 964 | 964 | 952 | 960 | 12,400 |
| 2017/03/13 | 965 | 965 | 958 | 960 | 11,000 |
| 2017/03/10 | 967 | 968 | 959 | 966 | 17,100 |
| 2017/03/09 | 960 | 960 | 954 | 954 | 10,300 |
| 2017/03/08 | 966 | 966 | 956 | 960 | 8,800 |
| 2017/03/07 | 963 | 965 | 958 | 962 | 9,600 |
| 2017/03/06 | 965 | 966 | 961 | 963 | 9,200 |
| 2017/03/03 | 964 | 967 | 960 | 965 | 11,200 |
| 2017/03/02 | 960 | 966 | 957 | 963 | 14,600 |
| 2017/03/01 | 957 | 957 | 950 | 957 | 15,300 |
| 2017/02/28 | 941 | 957 | 941 | 950 | 18,700 |
| 2017/02/27 | 946 | 947 | 937 | 941 | 15,400 |
| 2017/02/24 | 937 | 944 | 937 | 943 | 9,000 |
| 2017/02/23 | 939 | 944 | 938 | 942 | 8,000 |
| 2017/02/22 | 939 | 943 | 938 | 939 | 5,800 |
| 2017/02/21 | 936 | 941 | 936 | 940 | 6,900 |
| 2017/02/20 | 938 | 943 | 938 | 939 | 4,600 |
| 2017/02/17 | 943 | 944 | 938 | 939 | 8,400 |
| 2017/02/16 | 944 | 947 | 936 | 944 | 8,900 |
| 2017/02/15 | 938 | 946 | 937 | 944 | 10,000 |
| 2017/02/14 | 930 | 937 | 926 | 933 | 24,400 |
| 2017/02/13 | 926 | 934 | 904 | 933 | 17,100 |
| 2017/02/10 | 915 | 927 | 913 | 926 | 11,800 |
| 2017/02/09 | 910 | 913 | 906 | 908 | 10,500 |
| 2017/02/08 | 911 | 916 | 906 | 916 | 7,100 |
| 2017/02/07 | 907 | 910 | 905 | 907 | 7,300 |
| 2017/02/06 | 912 | 913 | 905 | 907 | 13,000 |
| 2017/02/03 | 915 | 916 | 907 | 907 | 6,700 |
| 2017/02/02 | 918 | 918 | 909 | 915 | 13,800 |
| 2017/02/01 | 906 | 919 | 904 | 918 | 18,900 |
| 2017/01/31 | 926 | 929 | 921 | 925 | 10,700 |
| 2017/01/30 | 930 | 934 | 926 | 934 | 12,500 |
| 2017/01/27 | 935 | 936 | 928 | 933 | 7,500 |
| 2017/01/26 | 932 | 935 | 927 | 933 | 10,700 |
| 2017/01/25 | 925 | 930 | 923 | 927 | 11,500 |
| 2017/01/24 | 925 | 925 | 919 | 922 | 6,700 |
| 2017/01/23 | 930 | 930 | 920 | 925 | 7,000 |
| 2017/01/20 | 925 | 935 | 924 | 930 | 10,200 |
| 2017/01/19 | 925 | 937 | 925 | 933 | 7,100 |
| 2017/01/18 | 936 | 936 | 919 | 925 | 12,300 |
| 2017/01/17 | 946 | 946 | 930 | 937 | 14,800 |
| 2017/01/16 | 953 | 953 | 930 | 946 | 15,800 |
| 2017/01/13 | 940 | 953 | 926 | 953 | 24,100 |
| 2017/01/12 | 950 | 950 | 935 | 945 | 21,000 |
| 2017/01/11 | 942 | 952 | 933 | 950 | 18,200 |
| 2017/01/10 | 952 | 952 | 938 | 944 | 16,200 |
| 2017/01/06 | 950 | 955 | 941 | 954 | 11,800 |
| 2017/01/05 | 948 | 956 | 941 | 955 | 21,400 |
| 2017/01/04 | 933 | 951 | 930 | 947 | 26,500 |