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 |
---|---|---|---|---|---|
2019/12/30 | 733 | 739 | 733 | 739 | 3,500 |
2019/12/27 | 740 | 742 | 733 | 733 | 11,400 |
2019/12/26 | 723 | 734 | 720 | 734 | 21,700 |
2019/12/25 | 724 | 724 | 715 | 716 | 10,800 |
2019/12/24 | 721 | 724 | 717 | 720 | 12,700 |
2019/12/23 | 730 | 730 | 722 | 722 | 12,700 |
2019/12/20 | 736 | 736 | 729 | 730 | 6,800 |
2019/12/19 | 731 | 733 | 726 | 733 | 9,800 |
2019/12/18 | 745 | 745 | 733 | 735 | 12,200 |
2019/12/17 | 745 | 745 | 736 | 740 | 14,000 |
2019/12/16 | 743 | 743 | 734 | 740 | 18,300 |
2019/12/13 | 739 | 745 | 739 | 743 | 24,800 |
2019/12/12 | 730 | 735 | 730 | 735 | 11,000 |
2019/12/11 | 726 | 730 | 726 | 729 | 12,600 |
2019/12/10 | 722 | 724 | 720 | 723 | 10,700 |
2019/12/09 | 719 | 720 | 715 | 717 | 17,300 |
2019/12/06 | 711 | 714 | 710 | 710 | 11,700 |
2019/12/05 | 712 | 714 | 709 | 710 | 8,000 |
2019/12/04 | 710 | 712 | 707 | 712 | 6,600 |
2019/12/03 | 711 | 712 | 710 | 712 | 7,100 |
2019/12/02 | 711 | 716 | 711 | 714 | 9,500 |
2019/11/29 | 717 | 718 | 711 | 711 | 9,400 |
2019/11/28 | 716 | 717 | 714 | 714 | 6,600 |
2019/11/27 | 724 | 724 | 716 | 719 | 5,200 |
2019/11/26 | 722 | 724 | 716 | 716 | 8,500 |
2019/11/25 | 711 | 716 | 708 | 716 | 11,100 |
2019/11/22 | 709 | 709 | 704 | 708 | 10,000 |
2019/11/21 | 716 | 716 | 708 | 709 | 9,500 |
2019/11/20 | 722 | 723 | 716 | 718 | 9,800 |
2019/11/19 | 724 | 727 | 722 | 722 | 4,800 |
2019/11/18 | 728 | 728 | 720 | 720 | 20,700 |
2019/11/15 | 733 | 733 | 726 | 733 | 13,400 |
2019/11/14 | 730 | 730 | 727 | 729 | 5,900 |
2019/11/13 | 733 | 733 | 730 | 730 | 3,800 |
2019/11/12 | 734 | 734 | 728 | 734 | 8,600 |
2019/11/11 | 733 | 734 | 726 | 734 | 12,000 |
2019/11/08 | 731 | 734 | 726 | 731 | 14,900 |
2019/11/07 | 727 | 734 | 725 | 732 | 11,000 |
2019/11/06 | 726 | 727 | 723 | 727 | 9,100 |
2019/11/05 | 709 | 724 | 709 | 721 | 17,200 |
2019/11/01 | 716 | 717 | 706 | 706 | 15,700 |
2019/10/31 | 730 | 734 | 720 | 728 | 7,700 |
2019/10/30 | 723 | 738 | 719 | 738 | 14,000 |
2019/10/29 | 710 | 723 | 709 | 723 | 15,600 |
2019/10/28 | 710 | 711 | 706 | 709 | 7,600 |
2019/10/25 | 707 | 710 | 705 | 706 | 6,600 |
2019/10/24 | 714 | 715 | 707 | 707 | 9,700 |
2019/10/23 | 713 | 714 | 711 | 711 | 6,200 |
2019/10/21 | 709 | 712 | 707 | 712 | 5,700 |
2019/10/18 | 701 | 710 | 701 | 707 | 6,700 |
2019/10/17 | 707 | 707 | 700 | 702 | 11,800 |
2019/10/16 | 712 | 715 | 704 | 708 | 13,500 |
2019/10/15 | 704 | 707 | 700 | 707 | 12,500 |
2019/10/11 | 690 | 694 | 688 | 694 | 4,900 |
2019/10/10 | 694 | 694 | 688 | 689 | 4,100 |
2019/10/09 | 679 | 694 | 679 | 694 | 7,600 |
2019/10/08 | 682 | 684 | 679 | 679 | 30,900 |
2019/10/07 | 687 | 687 | 682 | 682 | 6,200 |
2019/10/04 | 691 | 691 | 682 | 683 | 5,800 |
2019/10/03 | 695 | 695 | 682 | 684 | 11,300 |
2019/10/02 | 702 | 709 | 698 | 699 | 12,400 |
2019/10/01 | 703 | 710 | 701 | 705 | 6,200 |
2019/09/30 | 708 | 708 | 698 | 698 | 8,700 |
2019/09/27 | 707 | 708 | 703 | 708 | 5,800 |
2019/09/26 | 713 | 715 | 709 | 712 | 15,400 |
2019/09/25 | 708 | 714 | 706 | 714 | 11,000 |
2019/09/24 | 701 | 709 | 700 | 709 | 12,100 |
2019/09/20 | 700 | 703 | 698 | 701 | 10,000 |
2019/09/19 | 702 | 704 | 698 | 702 | 13,400 |
2019/09/18 | 702 | 702 | 694 | 699 | 6,900 |
2019/09/17 | 700 | 701 | 696 | 699 | 12,400 |
2019/09/13 | 699 | 704 | 690 | 696 | 24,700 |
2019/09/12 | 704 | 710 | 701 | 707 | 11,600 |
2019/09/11 | 688 | 701 | 684 | 701 | 14,300 |
2019/09/10 | 674 | 692 | 673 | 687 | 10,700 |
2019/09/09 | 670 | 673 | 669 | 672 | 5,400 |
2019/09/06 | 667 | 670 | 667 | 667 | 4,500 |
2019/09/05 | 661 | 673 | 661 | 667 | 9,900 |
2019/09/04 | 663 | 667 | 661 | 661 | 5,700 |
2019/09/03 | 666 | 670 | 666 | 668 | 4,900 |
2019/09/02 | 662 | 667 | 662 | 665 | 4,800 |
2019/08/30 | 662 | 669 | 662 | 669 | 8,900 |
2019/08/29 | 655 | 657 | 651 | 655 | 7,500 |
2019/08/28 | 654 | 655 | 651 | 653 | 6,600 |
2019/08/27 | 661 | 661 | 650 | 650 | 16,000 |
2019/08/26 | 660 | 662 | 653 | 653 | 17,900 |
2019/08/23 | 668 | 668 | 661 | 662 | 15,800 |
2019/08/22 | 678 | 681 | 669 | 669 | 6,700 |
2019/08/21 | 687 | 690 | 677 | 677 | 9,600 |
2019/08/20 | 692 | 696 | 690 | 693 | 5,300 |
2019/08/19 | 676 | 688 | 676 | 686 | 4,800 |
2019/08/16 | 671 | 679 | 670 | 672 | 7,200 |
2019/08/15 | 669 | 672 | 665 | 667 | 14,000 |
2019/08/14 | 685 | 685 | 673 | 675 | 9,900 |
2019/08/13 | 682 | 686 | 667 | 668 | 19,100 |
2019/08/09 | 694 | 694 | 688 | 690 | 9,300 |
2019/08/08 | 685 | 694 | 685 | 690 | 9,200 |
2019/08/07 | 687 | 691 | 685 | 685 | 20,200 |
2019/08/06 | 687 | 699 | 686 | 687 | 17,800 |
2019/08/05 | 709 | 709 | 688 | 696 | 16,900 |
2019/08/02 | 731 | 733 | 706 | 710 | 17,300 |
2019/08/01 | 733 | 735 | 732 | 733 | 6,500 |
2019/07/31 | 735 | 740 | 733 | 733 | 5,900 |
2019/07/30 | 736 | 740 | 735 | 735 | 8,500 |
2019/07/29 | 748 | 748 | 736 | 738 | 6,300 |
2019/07/26 | 746 | 746 | 737 | 737 | 6,600 |
2019/07/25 | 744 | 744 | 739 | 742 | 6,300 |
2019/07/24 | 739 | 741 | 728 | 741 | 9,400 |
2019/07/23 | 728 | 741 | 728 | 741 | 3,500 |
2019/07/22 | 739 | 739 | 725 | 725 | 7,800 |
2019/07/19 | 720 | 743 | 720 | 743 | 10,100 |
2019/07/18 | 734 | 734 | 715 | 715 | 24,800 |
2019/07/17 | 757 | 759 | 737 | 737 | 21,200 |
2019/07/16 | 758 | 760 | 755 | 755 | 11,400 |
2019/07/12 | 758 | 760 | 747 | 753 | 5,600 |
2019/07/11 | 741 | 758 | 741 | 757 | 8,300 |
2019/07/10 | 750 | 752 | 741 | 742 | 9,200 |
2019/07/09 | 767 | 769 | 747 | 748 | 10,700 |
2019/07/08 | 763 | 763 | 755 | 758 | 9,300 |
2019/07/05 | 750 | 760 | 749 | 757 | 13,700 |
2019/07/04 | 740 | 748 | 734 | 747 | 10,200 |
2019/07/03 | 735 | 740 | 726 | 731 | 14,600 |
2019/07/02 | 735 | 740 | 733 | 739 | 10,000 |
2019/07/01 | 731 | 741 | 731 | 736 | 9,300 |
2019/06/28 | 726 | 733 | 724 | 724 | 10,800 |
2019/06/27 | 730 | 747 | 730 | 741 | 8,800 |
2019/06/26 | 722 | 730 | 720 | 724 | 6,200 |
2019/06/25 | 735 | 737 | 720 | 726 | 13,200 |
2019/06/24 | 735 | 740 | 732 | 735 | 4,200 |
2019/06/21 | 742 | 746 | 738 | 738 | 6,500 |
2019/06/20 | 754 | 755 | 739 | 739 | 6,800 |
2019/06/19 | 716 | 758 | 716 | 758 | 17,500 |
2019/06/18 | 735 | 738 | 709 | 709 | 15,700 |
2019/06/17 | 733 | 739 | 733 | 735 | 9,800 |
2019/06/14 | 738 | 740 | 732 | 733 | 14,300 |
2019/06/13 | 748 | 750 | 737 | 741 | 15,700 |
2019/06/12 | 756 | 756 | 746 | 750 | 14,400 |
2019/06/11 | 758 | 766 | 742 | 756 | 21,000 |
2019/06/10 | 735 | 762 | 735 | 755 | 19,000 |
2019/06/07 | 733 | 735 | 728 | 731 | 10,100 |
2019/06/06 | 736 | 739 | 731 | 736 | 4,800 |
2019/06/05 | 729 | 738 | 724 | 736 | 17,600 |
2019/06/04 | 699 | 725 | 699 | 725 | 15,600 |
2019/06/03 | 696 | 701 | 695 | 696 | 12,200 |
2019/05/31 | 701 | 706 | 696 | 696 | 13,100 |
2019/05/30 | 704 | 708 | 700 | 704 | 10,900 |
2019/05/29 | 706 | 718 | 702 | 704 | 10,100 |
2019/05/28 | 707 | 708 | 705 | 706 | 7,600 |
2019/05/27 | 708 | 708 | 701 | 705 | 13,100 |
2019/05/24 | 698 | 703 | 696 | 701 | 14,300 |
2019/05/23 | 701 | 702 | 697 | 700 | 24,400 |
2019/05/22 | 711 | 711 | 701 | 701 | 12,000 |
2019/05/21 | 713 | 713 | 707 | 707 | 13,500 |
2019/05/20 | 727 | 727 | 705 | 712 | 18,800 |
2019/05/17 | 700 | 722 | 692 | 718 | 42,200 |
2019/05/16 | 738 | 739 | 685 | 685 | 52,100 |
2019/05/15 | 751 | 754 | 733 | 737 | 20,200 |
2019/05/14 | 749 | 749 | 735 | 746 | 23,900 |
2019/05/13 | 777 | 778 | 770 | 770 | 10,500 |
2019/05/10 | 776 | 781 | 775 | 777 | 12,000 |
2019/05/09 | 779 | 779 | 773 | 774 | 19,700 |
2019/05/08 | 803 | 803 | 778 | 778 | 26,200 |
2019/05/07 | 825 | 825 | 805 | 805 | 13,700 |
2019/04/26 | 830 | 830 | 818 | 825 | 11,300 |
2019/04/25 | 826 | 829 | 819 | 827 | 9,300 |
2019/04/24 | 830 | 836 | 828 | 828 | 8,200 |
2019/04/23 | 835 | 840 | 826 | 831 | 7,900 |
2019/04/22 | 845 | 845 | 826 | 832 | 12,900 |
2019/04/19 | 849 | 849 | 842 | 845 | 5,200 |
2019/04/18 | 863 | 868 | 839 | 849 | 11,200 |
2019/04/17 | 861 | 865 | 857 | 863 | 5,900 |
2019/04/16 | 863 | 865 | 855 | 861 | 6,700 |
2019/04/15 | 836 | 864 | 836 | 863 | 15,800 |
2019/04/12 | 837 | 837 | 828 | 828 | 16,100 |
2019/04/11 | 840 | 840 | 835 | 837 | 3,700 |
2019/04/10 | 847 | 847 | 835 | 838 | 11,500 |
2019/04/09 | 854 | 865 | 847 | 851 | 17,000 |
2019/04/08 | 873 | 873 | 850 | 851 | 12,600 |
2019/04/05 | 863 | 876 | 861 | 873 | 14,700 |
2019/04/04 | 857 | 874 | 857 | 864 | 12,800 |
2019/04/03 | 859 | 874 | 845 | 867 | 16,600 |
2019/04/02 | 863 | 866 | 856 | 859 | 16,200 |
2019/04/01 | 840 | 867 | 840 | 862 | 23,300 |
2019/03/29 | 851 | 851 | 809 | 837 | 31,400 |
2019/03/28 | 865 | 865 | 847 | 851 | 19,300 |
2019/03/27 | 887 | 888 | 865 | 872 | 50,200 |
2019/03/26 | 890 | 911 | 890 | 911 | 92,000 |
2019/03/25 | 891 | 891 | 872 | 883 | 41,400 |
2019/03/22 | 887 | 898 | 884 | 892 | 47,400 |
2019/03/20 | 868 | 891 | 868 | 886 | 46,000 |
2019/03/19 | 883 | 883 | 864 | 868 | 31,200 |
2019/03/18 | 869 | 879 | 865 | 879 | 31,300 |
2019/03/15 | 861 | 877 | 861 | 864 | 23,500 |
2019/03/14 | 854 | 866 | 854 | 864 | 16,800 |
2019/03/13 | 862 | 873 | 850 | 850 | 25,000 |
2019/03/12 | 864 | 881 | 864 | 870 | 19,800 |
2019/03/11 | 850 | 861 | 850 | 860 | 16,200 |
2019/03/08 | 860 | 862 | 847 | 849 | 31,800 |
2019/03/07 | 870 | 872 | 861 | 864 | 27,600 |
2019/03/06 | 874 | 878 | 870 | 870 | 28,400 |
2019/03/05 | 876 | 881 | 873 | 874 | 9,700 |
2019/03/04 | 884 | 891 | 874 | 879 | 15,300 |
2019/03/01 | 881 | 882 | 872 | 876 | 8,300 |
2019/02/28 | 878 | 889 | 878 | 879 | 7,700 |
2019/02/27 | 893 | 893 | 877 | 877 | 16,300 |
2019/02/26 | 891 | 891 | 884 | 887 | 7,900 |
2019/02/25 | 884 | 889 | 879 | 886 | 7,600 |
2019/02/22 | 876 | 878 | 863 | 876 | 9,900 |
2019/02/21 | 873 | 879 | 868 | 874 | 9,000 |
2019/02/20 | 859 | 877 | 859 | 873 | 8,900 |
2019/02/19 | 874 | 874 | 858 | 859 | 10,900 |
2019/02/18 | 874 | 874 | 857 | 868 | 16,900 |
2019/02/15 | 863 | 863 | 853 | 863 | 8,800 |
2019/02/14 | 850 | 869 | 845 | 862 | 13,000 |
2019/02/13 | 851 | 851 | 837 | 846 | 10,900 |
2019/02/12 | 836 | 857 | 831 | 849 | 16,200 |
2019/02/08 | 849 | 856 | 832 | 832 | 17,800 |
2019/02/07 | 855 | 862 | 847 | 861 | 8,200 |
2019/02/06 | 866 | 875 | 848 | 855 | 15,600 |
2019/02/05 | 859 | 869 | 848 | 857 | 12,500 |
2019/02/04 | 853 | 877 | 851 | 855 | 15,700 |
2019/02/01 | 823 | 855 | 822 | 839 | 35,300 |
2019/01/31 | 880 | 892 | 868 | 873 | 16,400 |
2019/01/30 | 883 | 889 | 876 | 879 | 15,600 |
2019/01/29 | 890 | 890 | 871 | 883 | 12,100 |
2019/01/28 | 900 | 900 | 887 | 887 | 9,400 |
2019/01/25 | 889 | 909 | 887 | 898 | 10,100 |
2019/01/24 | 885 | 894 | 884 | 885 | 6,700 |
2019/01/23 | 883 | 887 | 879 | 884 | 5,800 |
2019/01/22 | 899 | 899 | 886 | 891 | 4,200 |
2019/01/21 | 895 | 904 | 891 | 899 | 8,900 |
2019/01/18 | 876 | 890 | 875 | 884 | 6,600 |
2019/01/17 | 885 | 889 | 871 | 877 | 14,800 |
2019/01/16 | 888 | 890 | 881 | 884 | 7,000 |
2019/01/15 | 870 | 887 | 869 | 884 | 8,900 |
2019/01/11 | 885 | 886 | 866 | 869 | 12,500 |
2019/01/10 | 878 | 890 | 874 | 887 | 10,000 |
2019/01/09 | 886 | 898 | 886 | 893 | 13,700 |
2019/01/08 | 881 | 893 | 879 | 880 | 14,400 |
2019/01/07 | 884 | 890 | 861 | 873 | 12,500 |
2019/01/04 | 854 | 859 | 830 | 858 | 13,800 |