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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,047 | 1,047 | 1,032 | 1,032 | 25,900 |
| 2022/12/29 | 1,040 | 1,043 | 1,031 | 1,043 | 24,400 |
| 2022/12/28 | 1,035 | 1,041 | 1,034 | 1,040 | 18,900 |
| 2022/12/27 | 1,054 | 1,054 | 1,032 | 1,035 | 32,300 |
| 2022/12/26 | 1,062 | 1,065 | 1,041 | 1,048 | 19,100 |
| 2022/12/23 | 1,041 | 1,052 | 1,036 | 1,052 | 19,800 |
| 2022/12/22 | 1,050 | 1,060 | 1,046 | 1,050 | 10,800 |
| 2022/12/21 | 1,062 | 1,062 | 1,039 | 1,039 | 37,300 |
| 2022/12/20 | 1,072 | 1,079 | 1,051 | 1,065 | 38,500 |
| 2022/12/19 | 1,093 | 1,093 | 1,067 | 1,072 | 27,300 |
| 2022/12/16 | 1,079 | 1,085 | 1,066 | 1,081 | 39,100 |
| 2022/12/15 | 1,077 | 1,092 | 1,077 | 1,086 | 32,600 |
| 2022/12/14 | 1,071 | 1,087 | 1,069 | 1,087 | 15,000 |
| 2022/12/13 | 1,072 | 1,082 | 1,055 | 1,071 | 25,300 |
| 2022/12/12 | 1,049 | 1,068 | 1,046 | 1,068 | 10,900 |
| 2022/12/09 | 1,032 | 1,052 | 1,032 | 1,045 | 25,800 |
| 2022/12/08 | 1,046 | 1,046 | 1,033 | 1,039 | 28,700 |
| 2022/12/07 | 1,035 | 1,055 | 1,035 | 1,046 | 13,800 |
| 2022/12/06 | 1,044 | 1,050 | 1,028 | 1,036 | 23,800 |
| 2022/12/05 | 1,072 | 1,072 | 1,040 | 1,045 | 46,400 |
| 2022/12/02 | 1,084 | 1,084 | 1,063 | 1,070 | 37,400 |
| 2022/12/01 | 1,100 | 1,101 | 1,089 | 1,090 | 26,200 |
| 2022/11/30 | 1,088 | 1,100 | 1,085 | 1,096 | 32,900 |
| 2022/11/29 | 1,074 | 1,094 | 1,070 | 1,089 | 25,200 |
| 2022/11/28 | 1,090 | 1,090 | 1,073 | 1,079 | 27,300 |
| 2022/11/25 | 1,082 | 1,096 | 1,081 | 1,090 | 32,900 |
| 2022/11/24 | 1,055 | 1,082 | 1,055 | 1,082 | 43,500 |
| 2022/11/22 | 1,040 | 1,061 | 1,037 | 1,052 | 51,600 |
| 2022/11/21 | 1,053 | 1,054 | 1,040 | 1,047 | 29,600 |
| 2022/11/18 | 1,046 | 1,059 | 1,044 | 1,053 | 42,400 |
| 2022/11/17 | 1,032 | 1,049 | 1,032 | 1,046 | 18,800 |
| 2022/11/16 | 1,037 | 1,044 | 1,036 | 1,039 | 14,500 |
| 2022/11/15 | 1,035 | 1,047 | 1,035 | 1,044 | 15,100 |
| 2022/11/14 | 1,025 | 1,047 | 1,022 | 1,035 | 24,800 |
| 2022/11/11 | 1,040 | 1,040 | 1,020 | 1,026 | 35,100 |
| 2022/11/10 | 1,031 | 1,036 | 1,024 | 1,036 | 21,600 |
| 2022/11/09 | 1,025 | 1,033 | 1,021 | 1,029 | 21,100 |
| 2022/11/08 | 1,009 | 1,029 | 1,007 | 1,025 | 28,600 |
| 2022/11/07 | 1,008 | 1,009 | 998 | 1,003 | 44,600 |
| 2022/11/04 | 1,011 | 1,015 | 1,000 | 1,000 | 43,000 |
| 2022/11/02 | 995 | 1,026 | 995 | 1,015 | 109,600 |
| 2022/11/01 | 1,011 | 1,020 | 999 | 1,001 | 49,900 |
| 2022/10/31 | 1,021 | 1,041 | 1,019 | 1,033 | 53,200 |
| 2022/10/28 | 1,005 | 1,022 | 1,005 | 1,018 | 108,900 |
| 2022/10/27 | 1,010 | 1,010 | 999 | 1,006 | 21,900 |
| 2022/10/26 | 1,012 | 1,012 | 1,003 | 1,010 | 22,900 |
| 2022/10/25 | 1,006 | 1,015 | 1,001 | 1,012 | 43,700 |
| 2022/10/24 | 1,006 | 1,008 | 992 | 992 | 35,400 |
| 2022/10/21 | 1,002 | 1,009 | 992 | 1,005 | 28,000 |
| 2022/10/20 | 1,000 | 1,001 | 994 | 1,000 | 17,400 |
| 2022/10/19 | 989 | 1,004 | 989 | 1,000 | 28,000 |
| 2022/10/18 | 995 | 995 | 983 | 988 | 20,800 |
| 2022/10/17 | 988 | 999 | 983 | 983 | 19,300 |
| 2022/10/14 | 999 | 1,003 | 987 | 1,002 | 32,700 |
| 2022/10/13 | 987 | 994 | 979 | 984 | 41,900 |
| 2022/10/12 | 999 | 1,000 | 988 | 988 | 36,000 |
| 2022/10/11 | 990 | 1,002 | 990 | 1,000 | 29,700 |
| 2022/10/07 | 980 | 1,011 | 980 | 1,006 | 54,300 |
| 2022/10/06 | 978 | 993 | 978 | 992 | 27,600 |
| 2022/10/05 | 995 | 998 | 978 | 978 | 28,100 |
| 2022/10/04 | 989 | 994 | 983 | 992 | 42,600 |
| 2022/10/03 | 965 | 978 | 962 | 977 | 25,800 |
| 2022/09/30 | 982 | 982 | 964 | 969 | 54,300 |
| 2022/09/29 | 987 | 989 | 968 | 986 | 52,500 |
| 2022/09/28 | 994 | 998 | 976 | 998 | 66,400 |
| 2022/09/27 | 980 | 993 | 974 | 993 | 66,800 |
| 2022/09/26 | 988 | 988 | 971 | 973 | 54,500 |
| 2022/09/22 | 979 | 990 | 978 | 989 | 32,700 |
| 2022/09/21 | 983 | 990 | 977 | 989 | 31,100 |
| 2022/09/20 | 995 | 995 | 984 | 984 | 28,100 |
| 2022/09/16 | 990 | 991 | 984 | 986 | 49,300 |
| 2022/09/15 | 993 | 998 | 987 | 998 | 47,800 |
| 2022/09/14 | 990 | 996 | 987 | 993 | 55,500 |
| 2022/09/13 | 1,006 | 1,006 | 996 | 1,002 | 24,700 |
| 2022/09/12 | 1,008 | 1,008 | 996 | 1,002 | 27,900 |
| 2022/09/09 | 991 | 1,001 | 991 | 998 | 36,500 |
| 2022/09/08 | 994 | 1,004 | 993 | 1,004 | 31,000 |
| 2022/09/07 | 996 | 998 | 987 | 992 | 40,400 |
| 2022/09/06 | 997 | 1,001 | 988 | 997 | 29,200 |
| 2022/09/05 | 998 | 999 | 990 | 997 | 30,300 |
| 2022/09/02 | 1,000 | 1,007 | 996 | 1,007 | 29,000 |
| 2022/09/01 | 1,010 | 1,011 | 999 | 1,000 | 39,900 |
| 2022/08/31 | 1,006 | 1,018 | 1,003 | 1,015 | 35,800 |
| 2022/08/30 | 1,017 | 1,017 | 1,003 | 1,014 | 30,500 |
| 2022/08/29 | 990 | 1,014 | 986 | 1,014 | 59,800 |
| 2022/08/26 | 1,014 | 1,014 | 1,002 | 1,003 | 25,700 |
| 2022/08/25 | 1,000 | 1,019 | 1,000 | 1,019 | 31,800 |
| 2022/08/24 | 1,001 | 1,006 | 998 | 1,006 | 22,900 |
| 2022/08/23 | 999 | 1,005 | 998 | 1,001 | 24,700 |
| 2022/08/22 | 1,000 | 1,010 | 992 | 1,010 | 24,400 |
| 2022/08/19 | 1,008 | 1,012 | 1,003 | 1,009 | 31,800 |
| 2022/08/18 | 1,006 | 1,016 | 998 | 1,010 | 37,600 |
| 2022/08/17 | 991 | 1,021 | 985 | 1,019 | 73,700 |
| 2022/08/16 | 989 | 992 | 985 | 987 | 18,900 |
| 2022/08/15 | 989 | 992 | 986 | 991 | 27,100 |
| 2022/08/12 | 980 | 990 | 980 | 990 | 29,200 |
| 2022/08/10 | 980 | 984 | 977 | 984 | 12,000 |
| 2022/08/09 | 985 | 985 | 973 | 980 | 11,600 |
| 2022/08/08 | 961 | 984 | 961 | 980 | 32,100 |
| 2022/08/05 | 958 | 965 | 956 | 961 | 20,100 |
| 2022/08/04 | 963 | 966 | 955 | 958 | 47,100 |
| 2022/08/03 | 977 | 978 | 964 | 965 | 33,400 |
| 2022/08/02 | 970 | 976 | 962 | 972 | 37,100 |
| 2022/08/01 | 972 | 972 | 964 | 970 | 43,200 |
| 2022/07/29 | 987 | 987 | 970 | 970 | 39,300 |
| 2022/07/28 | 985 | 989 | 976 | 989 | 38,200 |
| 2022/07/27 | 988 | 988 | 980 | 982 | 23,600 |
| 2022/07/26 | 987 | 989 | 984 | 988 | 15,400 |
| 2022/07/25 | 985 | 989 | 977 | 989 | 16,900 |
| 2022/07/22 | 988 | 989 | 985 | 987 | 19,400 |
| 2022/07/21 | 987 | 989 | 978 | 989 | 22,700 |
| 2022/07/20 | 998 | 998 | 984 | 986 | 37,400 |
| 2022/07/19 | 985 | 985 | 977 | 985 | 20,500 |
| 2022/07/15 | 971 | 977 | 967 | 973 | 20,800 |
| 2022/07/14 | 960 | 979 | 960 | 979 | 27,300 |
| 2022/07/13 | 955 | 972 | 954 | 972 | 25,600 |
| 2022/07/12 | 952 | 952 | 944 | 947 | 42,100 |
| 2022/07/11 | 960 | 964 | 954 | 960 | 28,400 |
| 2022/07/08 | 955 | 969 | 950 | 950 | 52,100 |
| 2022/07/07 | 951 | 963 | 946 | 950 | 54,600 |
| 2022/07/06 | 965 | 965 | 950 | 951 | 36,600 |
| 2022/07/05 | 985 | 985 | 971 | 971 | 22,200 |
| 2022/07/04 | 978 | 981 | 966 | 980 | 28,900 |
| 2022/07/01 | 983 | 983 | 957 | 963 | 28,900 |
| 2022/06/30 | 985 | 987 | 976 | 976 | 15,300 |
| 2022/06/29 | 978 | 981 | 970 | 981 | 32,900 |
| 2022/06/28 | 979 | 979 | 971 | 978 | 25,400 |
| 2022/06/27 | 977 | 980 | 968 | 974 | 23,300 |
| 2022/06/24 | 962 | 967 | 950 | 965 | 20,900 |
| 2022/06/23 | 966 | 967 | 954 | 962 | 17,400 |
| 2022/06/22 | 966 | 977 | 961 | 963 | 18,300 |
| 2022/06/21 | 945 | 963 | 945 | 960 | 28,800 |
| 2022/06/20 | 980 | 983 | 941 | 944 | 54,300 |
| 2022/06/17 | 950 | 973 | 937 | 965 | 57,500 |
| 2022/06/16 | 955 | 965 | 951 | 953 | 26,100 |
| 2022/06/15 | 960 | 963 | 947 | 947 | 23,600 |
| 2022/06/14 | 955 | 965 | 953 | 960 | 26,600 |
| 2022/06/13 | 965 | 969 | 961 | 965 | 18,800 |
| 2022/06/10 | 981 | 981 | 970 | 975 | 35,000 |
| 2022/06/09 | 989 | 991 | 981 | 982 | 24,400 |
| 2022/06/08 | 993 | 995 | 984 | 995 | 31,600 |
| 2022/06/07 | 981 | 1,000 | 981 | 988 | 38,700 |
| 2022/06/06 | 989 | 989 | 979 | 981 | 31,400 |
| 2022/06/03 | 1,000 | 1,002 | 989 | 995 | 26,100 |
| 2022/06/02 | 1,004 | 1,013 | 987 | 1,006 | 54,700 |
| 2022/06/01 | 990 | 999 | 985 | 999 | 37,100 |
| 2022/05/31 | 983 | 992 | 977 | 989 | 39,500 |
| 2022/05/30 | 981 | 993 | 978 | 993 | 41,500 |
| 2022/05/27 | 978 | 979 | 968 | 979 | 22,400 |
| 2022/05/26 | 967 | 975 | 961 | 971 | 17,800 |
| 2022/05/25 | 967 | 967 | 955 | 955 | 20,800 |
| 2022/05/24 | 976 | 980 | 964 | 967 | 23,300 |
| 2022/05/23 | 987 | 987 | 973 | 983 | 21,100 |
| 2022/05/20 | 960 | 975 | 958 | 975 | 22,600 |
| 2022/05/19 | 952 | 963 | 951 | 960 | 24,100 |
| 2022/05/18 | 976 | 984 | 966 | 971 | 37,100 |
| 2022/05/17 | 991 | 993 | 972 | 987 | 91,000 |
| 2022/05/16 | 960 | 973 | 956 | 966 | 71,600 |
| 2022/05/13 | 930 | 950 | 926 | 950 | 24,300 |
| 2022/05/12 | 933 | 941 | 926 | 926 | 23,500 |
| 2022/05/11 | 936 | 942 | 929 | 935 | 15,000 |
| 2022/05/10 | 938 | 939 | 928 | 936 | 17,500 |
| 2022/05/09 | 954 | 954 | 943 | 943 | 15,700 |
| 2022/05/06 | 954 | 960 | 951 | 954 | 21,400 |
| 2022/05/02 | 940 | 957 | 937 | 951 | 25,100 |
| 2022/04/28 | 915 | 943 | 912 | 941 | 27,000 |
| 2022/04/27 | 921 | 925 | 911 | 920 | 30,400 |
| 2022/04/26 | 929 | 929 | 917 | 921 | 8,200 |
| 2022/04/25 | 913 | 928 | 913 | 925 | 15,200 |
| 2022/04/22 | 931 | 932 | 924 | 925 | 25,800 |
| 2022/04/21 | 937 | 946 | 932 | 946 | 15,800 |
| 2022/04/20 | 923 | 937 | 923 | 932 | 17,100 |
| 2022/04/19 | 935 | 935 | 925 | 933 | 13,800 |
| 2022/04/18 | 920 | 933 | 914 | 931 | 23,900 |
| 2022/04/15 | 930 | 940 | 925 | 931 | 14,400 |
| 2022/04/14 | 935 | 940 | 929 | 940 | 12,400 |
| 2022/04/13 | 910 | 926 | 907 | 926 | 17,300 |
| 2022/04/12 | 925 | 925 | 910 | 911 | 18,600 |
| 2022/04/11 | 918 | 940 | 918 | 936 | 21,100 |
| 2022/04/08 | 931 | 940 | 907 | 913 | 24,500 |
| 2022/04/07 | 930 | 933 | 921 | 928 | 21,300 |
| 2022/04/06 | 948 | 948 | 932 | 936 | 16,900 |
| 2022/04/05 | 955 | 957 | 945 | 951 | 21,800 |
| 2022/04/04 | 947 | 955 | 940 | 951 | 36,600 |
| 2022/04/01 | 926 | 940 | 913 | 938 | 24,000 |
| 2022/03/31 | 950 | 950 | 926 | 926 | 25,700 |
| 2022/03/30 | 968 | 968 | 933 | 951 | 39,000 |
| 2022/03/29 | 958 | 979 | 955 | 979 | 47,800 |
| 2022/03/28 | 965 | 966 | 958 | 963 | 25,000 |
| 2022/03/25 | 967 | 967 | 950 | 964 | 27,600 |
| 2022/03/24 | 954 | 966 | 946 | 966 | 34,500 |
| 2022/03/23 | 961 | 966 | 959 | 961 | 34,800 |
| 2022/03/22 | 955 | 962 | 953 | 961 | 27,800 |
| 2022/03/18 | 951 | 952 | 941 | 950 | 19,400 |
| 2022/03/17 | 947 | 952 | 933 | 951 | 30,600 |
| 2022/03/16 | 937 | 937 | 920 | 932 | 22,800 |
| 2022/03/15 | 914 | 930 | 914 | 930 | 21,500 |
| 2022/03/14 | 911 | 922 | 909 | 912 | 27,500 |
| 2022/03/11 | 906 | 915 | 897 | 904 | 27,100 |
| 2022/03/10 | 918 | 923 | 905 | 921 | 44,300 |
| 2022/03/09 | 887 | 901 | 885 | 891 | 33,700 |
| 2022/03/08 | 895 | 907 | 875 | 888 | 62,000 |
| 2022/03/07 | 950 | 950 | 902 | 910 | 72,400 |
| 2022/03/04 | 951 | 965 | 950 | 954 | 30,600 |
| 2022/03/03 | 975 | 976 | 950 | 950 | 42,300 |
| 2022/03/02 | 972 | 975 | 962 | 964 | 22,700 |
| 2022/03/01 | 989 | 990 | 966 | 972 | 51,000 |
| 2022/02/28 | 982 | 995 | 973 | 988 | 50,000 |
| 2022/02/25 | 970 | 973 | 963 | 970 | 25,500 |
| 2022/02/24 | 962 | 975 | 956 | 965 | 30,800 |
| 2022/02/22 | 972 | 972 | 960 | 962 | 33,800 |
| 2022/02/21 | 966 | 976 | 959 | 974 | 23,400 |
| 2022/02/18 | 950 | 967 | 943 | 966 | 24,100 |
| 2022/02/17 | 966 | 972 | 940 | 950 | 78,800 |
| 2022/02/16 | 977 | 979 | 964 | 967 | 38,700 |
| 2022/02/15 | 968 | 976 | 958 | 969 | 33,100 |
| 2022/02/14 | 970 | 974 | 953 | 960 | 39,500 |
| 2022/02/10 | 985 | 985 | 968 | 979 | 32,700 |
| 2022/02/09 | 965 | 991 | 961 | 979 | 39,500 |
| 2022/02/08 | 964 | 974 | 953 | 961 | 49,000 |
| 2022/02/07 | 975 | 976 | 945 | 963 | 164,300 |
| 2022/02/04 | 1,028 | 1,050 | 1,028 | 1,050 | 37,400 |
| 2022/02/03 | 1,035 | 1,041 | 1,027 | 1,039 | 19,300 |
| 2022/02/02 | 1,023 | 1,041 | 1,020 | 1,034 | 41,800 |
| 2022/02/01 | 1,021 | 1,037 | 1,010 | 1,013 | 37,400 |
| 2022/01/31 | 993 | 1,016 | 993 | 1,013 | 25,600 |
| 2022/01/28 | 969 | 986 | 962 | 986 | 25,300 |
| 2022/01/27 | 989 | 989 | 955 | 956 | 45,100 |
| 2022/01/26 | 993 | 997 | 980 | 980 | 20,100 |
| 2022/01/25 | 1,007 | 1,007 | 981 | 989 | 29,100 |
| 2022/01/24 | 987 | 1,010 | 983 | 1,007 | 25,400 |
| 2022/01/21 | 981 | 997 | 968 | 997 | 42,800 |
| 2022/01/20 | 979 | 1,000 | 975 | 988 | 28,700 |
| 2022/01/19 | 994 | 1,004 | 979 | 979 | 59,600 |
| 2022/01/18 | 1,019 | 1,021 | 1,001 | 1,002 | 41,800 |
| 2022/01/17 | 1,012 | 1,016 | 1,004 | 1,010 | 26,000 |
| 2022/01/14 | 1,024 | 1,024 | 1,003 | 1,009 | 34,800 |
| 2022/01/13 | 1,041 | 1,041 | 1,021 | 1,026 | 30,200 |
| 2022/01/12 | 1,017 | 1,041 | 1,017 | 1,041 | 37,500 |
| 2022/01/11 | 1,009 | 1,020 | 1,005 | 1,017 | 19,800 |
| 2022/01/07 | 1,010 | 1,023 | 1,002 | 1,009 | 35,000 |
| 2022/01/06 | 1,014 | 1,024 | 1,001 | 1,013 | 36,200 |
| 2022/01/05 | 1,028 | 1,032 | 1,017 | 1,024 | 24,800 |
| 2022/01/04 | 1,030 | 1,031 | 1,008 | 1,030 | 34,800 |