4848 (株)フルキャストホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,480	2,482	2,442	2,462	67,900	2,462
2021-12-29	2,492	2,522	2,483	2,505	65,800	2,505
2021-12-28	2,549	2,559	2,499	2,549	114,100	2,549
2021-12-27	2,532	2,532	2,484	2,517	57,400	2,517
2021-12-24	2,520	2,558	2,505	2,543	123,500	2,543
2021-12-23	2,488	2,523	2,471	2,495	95,800	2,495
2021-12-22	2,449	2,455	2,406	2,455	91,800	2,455
2021-12-21	2,418	2,463	2,401	2,449	94,400	2,449
2021-12-20	2,451	2,466	2,401	2,417	137,200	2,417
2021-12-17	2,477	2,492	2,442	2,453	129,700	2,453
2021-12-16	2,578	2,591	2,527	2,527	77,700	2,527
2021-12-15	2,472	2,563	2,462	2,539	132,100	2,539
2021-12-14	2,564	2,593	2,481	2,483	133,100	2,483
2021-12-13	2,561	2,600	2,522	2,543	78,600	2,543
2021-12-10	2,616	2,639	2,550	2,564	116,000	2,564
2021-12-09	2,702	2,727	2,619	2,632	195,500	2,632
2021-12-08	2,565	2,688	2,565	2,682	206,600	2,682
2021-12-07	2,541	2,563	2,510	2,557	110,100	2,557
2021-12-06	2,520	2,520	2,410	2,441	165,600	2,441
2021-12-03	2,495	2,560	2,484	2,560	114,400	2,560
2021-12-02	2,530	2,549	2,459	2,473	249,300	2,473
2021-12-01	2,622	2,643	2,517	2,564	148,800	2,564
2021-11-30	2,703	2,718	2,640	2,648	152,500	2,648
2021-11-29	2,683	2,749	2,663	2,686	139,200	2,686
2021-11-26	2,770	2,784	2,698	2,720	122,000	2,720
2021-11-25	2,835	2,835	2,728	2,753	206,700	2,753
2021-11-24	2,893	2,907	2,814	2,835	198,600	2,835
2021-11-22	2,945	3,020	2,835	2,902	222,800	2,902
2021-11-19	3,170	3,175	2,923	2,941	335,700	2,941
2021-11-18	3,205	3,205	3,160	3,180	180,100	3,180
2021-11-17	3,200	3,225	3,145	3,190	143,300	3,190
2021-11-16	3,120	3,130	3,090	3,130	122,400	3,130
2021-11-15	3,060	3,110	3,045	3,090	157,800	3,090
2021-11-12	2,952	3,020	2,939	3,010	209,100	3,010
2021-11-11	2,764	2,940	2,764	2,918	251,800	2,918
2021-11-10	2,772	2,816	2,762	2,792	93,400	2,792
2021-11-09	2,791	2,826	2,753	2,783	162,700	2,783
2021-11-08	2,750	2,798	2,733	2,785	243,800	2,785
2021-11-05	2,746	2,777	2,727	2,759	67,900	2,759
2021-11-04	2,739	2,781	2,729	2,764	97,900	2,764
2021-11-02	2,720	2,753	2,706	2,724	63,700	2,724
2021-11-01	2,711	2,752	2,709	2,739	130,400	2,739
2021-10-29	2,670	2,670	2,639	2,651	56,400	2,651
2021-10-28	2,654	2,669	2,631	2,652	96,700	2,652
2021-10-27	2,634	2,657	2,622	2,657	97,700	2,657
2021-10-26	2,619	2,678	2,586	2,639	100,900	2,639
2021-10-25	2,557	2,625	2,557	2,611	78,400	2,611
2021-10-22	2,566	2,592	2,549	2,581	73,200	2,581
2021-10-21	2,612	2,613	2,566	2,566	70,100	2,566
2021-10-20	2,609	2,650	2,582	2,614	174,000	2,614
2021-10-19	2,570	2,636	2,569	2,636	100,100	2,636
2021-10-18	2,623	2,628	2,537	2,561	142,700	2,561
2021-10-15	2,628	2,665	2,595	2,632	115,700	2,632
2021-10-14	2,601	2,626	2,570	2,613	104,000	2,613
2021-10-13	2,591	2,621	2,582	2,601	59,500	2,601
2021-10-12	2,582	2,612	2,563	2,600	90,900	2,600
2021-10-11	2,555	2,590	2,524	2,579	110,700	2,579
2021-10-08	2,520	2,577	2,513	2,575	193,900	2,575
2021-10-07	2,458	2,510	2,454	2,471	124,600	2,471
2021-10-06	2,520	2,563	2,451	2,473	157,300	2,473
2021-10-05	2,457	2,539	2,422	2,494	339,100	2,494
2021-10-04	2,350	2,477	2,335	2,456	448,200	2,456
2021-10-01	2,265	2,324	2,250	2,292	177,900	2,292
2021-09-30	2,211	2,315	2,168	2,277	182,900	2,277
2021-09-29	2,201	2,213	2,163	2,198	100,500	2,198
2021-09-28	2,265	2,270	2,201	2,242	69,100	2,242
2021-09-27	2,324	2,324	2,256	2,265	78,300	2,265
2021-09-24	2,301	2,324	2,289	2,317	75,800	2,317
2021-09-22	2,233	2,258	2,216	2,243	62,200	2,243
2021-09-21	2,212	2,240	2,184	2,232	116,600	2,232
2021-09-17	2,278	2,316	2,254	2,308	86,400	2,308
2021-09-16	2,327	2,344	2,300	2,309	92,700	2,309
2021-09-15	2,324	2,350	2,299	2,326	75,100	2,326
2021-09-14	2,290	2,342	2,290	2,339	84,200	2,339
2021-09-13	2,280	2,294	2,240	2,294	82,000	2,294
2021-09-10	2,236	2,295	2,226	2,295	71,600	2,295
2021-09-09	2,222	2,249	2,208	2,224	55,400	2,224
2021-09-08	2,255	2,258	2,211	2,237	116,700	2,237
2021-09-07	2,235	2,286	2,220	2,241	140,200	2,241
2021-09-06	2,191	2,253	2,190	2,245	125,000	2,245
2021-09-03	2,115	2,171	2,105	2,166	121,400	2,166
2021-09-02	2,126	2,166	2,126	2,163	59,400	2,163
2021-09-01	2,103	2,144	2,099	2,144	66,700	2,144
2021-08-31	2,114	2,155	2,108	2,122	71,400	2,122
2021-08-30	2,082	2,120	2,070	2,108	258,500	2,108
2021-08-27	2,072	2,105	2,047	2,086	97,600	2,086
2021-08-26	2,094	2,106	2,043	2,054	138,200	2,054
2021-08-25	2,110	2,130	2,079	2,080	66,300	2,080
2021-08-24	2,098	2,116	2,069	2,098	225,500	2,098
2021-08-23	2,082	2,127	2,076	2,104	65,600	2,104
2021-08-20	2,112	2,149	2,060	2,066	156,200	2,066
2021-08-19	2,062	2,117	2,046	2,081	96,300	2,081
2021-08-18	2,066	2,092	2,016	2,082	90,800	2,082
2021-08-17	2,129	2,169	2,015	2,024	202,400	2,024
2021-08-16	2,251	2,291	2,115	2,145	117,100	2,145
2021-08-13	2,305	2,305	2,222	2,246	184,200	2,246
2021-08-12	2,331	2,360	2,311	2,326	121,000	2,326
2021-08-11	2,366	2,378	2,292	2,338	165,400	2,338
2021-08-10	2,275	2,366	2,275	2,358	318,500	2,358
2021-08-06	2,161	2,176	2,150	2,167	118,500	2,167
2021-08-05	2,192	2,216	2,169	2,193	79,800	2,193
2021-08-04	2,229	2,244	2,183	2,206	42,700	2,206
2021-08-03	2,227	2,285	2,227	2,238	63,500	2,238
2021-08-02	2,246	2,270	2,224	2,247	57,500	2,247
2021-07-30	2,219	2,267	2,211	2,246	81,200	2,246
2021-07-29	2,210	2,237	2,210	2,237	44,700	2,237
2021-07-28	2,243	2,263	2,211	2,225	39,300	2,225
2021-07-27	2,296	2,298	2,259	2,284	63,400	2,284
2021-07-26	2,285	2,291	2,246	2,258	56,900	2,258
2021-07-21	2,232	2,251	2,229	2,235	60,800	2,235
2021-07-20	2,208	2,234	2,197	2,206	78,100	2,206
2021-07-19	2,239	2,253	2,223	2,239	73,500	2,239
2021-07-16	2,245	2,293	2,245	2,258	68,800	2,258
2021-07-15	2,300	2,305	2,272	2,280	57,000	2,280
2021-07-14	2,285	2,329	2,279	2,305	37,100	2,305
2021-07-13	2,300	2,313	2,293	2,305	82,900	2,305
2021-07-12	2,285	2,319	2,285	2,300	72,000	2,300
2021-07-09	2,222	2,264	2,213	2,262	91,400	2,262
2021-07-08	2,297	2,311	2,241	2,243	136,800	2,243
2021-07-07	2,342	2,382	2,327	2,350	104,900	2,350
2021-07-06	2,352	2,395	2,350	2,365	104,000	2,365
2021-07-05	2,342	2,374	2,340	2,343	91,700	2,343
2021-07-02	2,283	2,358	2,282	2,358	84,200	2,358
2021-07-01	2,278	2,325	2,271	2,313	62,900	2,313
2021-06-30	2,302	2,360	2,302	2,312	115,400	2,312
2021-06-29	2,233	2,268	2,211	2,268	112,400	2,268
2021-06-28	2,265	2,288	2,252	2,255	87,100	2,255
2021-06-25	2,275	2,306	2,258	2,272	154,500	2,272
2021-06-24	2,172	2,235	2,165	2,206	74,200	2,206
2021-06-23	2,187	2,209	2,177	2,182	41,200	2,182
2021-06-22	2,175	2,200	2,155	2,192	54,900	2,192
2021-06-21	2,100	2,112	2,087	2,106	74,000	2,106
2021-06-18	2,133	2,160	2,124	2,147	103,700	2,147
2021-06-17	2,185	2,187	2,146	2,146	51,600	2,146
2021-06-16	2,170	2,225	2,163	2,208	55,100	2,208
2021-06-15	2,197	2,223	2,186	2,188	57,300	2,188
2021-06-14	2,182	2,227	2,177	2,219	47,700	2,219
2021-06-11	2,200	2,220	2,182	2,195	44,900	2,195
2021-06-10	2,165	2,200	2,161	2,182	99,800	2,182
2021-06-09	2,165	2,201	2,161	2,173	62,500	2,173
2021-06-08	2,212	2,213	2,174	2,187	58,200	2,187
2021-06-07	2,288	2,299	2,202	2,202	75,200	2,202
2021-06-04	2,248	2,253	2,181	2,251	111,000	2,251
2021-06-03	2,170	2,269	2,169	2,228	268,500	2,228
2021-06-02	2,061	2,174	2,061	2,171	190,100	2,171
2021-06-01	2,050	2,069	2,048	2,053	66,500	2,053
2021-05-31	2,057	2,088	2,054	2,059	55,900	2,059
2021-05-28	2,066	2,072	2,050	2,069	49,500	2,069
2021-05-27	2,030	2,054	2,021	2,030	106,000	2,030
2021-05-26	2,025	2,061	2,025	2,029	92,800	2,029
2021-05-25	2,024	2,047	2,010	2,010	81,900	2,010
2021-05-24	1,948	2,008	1,948	2,000	69,300	2,000
2021-05-21	1,949	1,965	1,923	1,958	55,800	1,958
2021-05-20	1,885	1,925	1,882	1,919	55,800	1,919
2021-05-19	1,886	1,901	1,866	1,882	65,900	1,882
2021-05-18	1,914	1,945	1,885	1,924	94,100	1,924
2021-05-17	1,911	1,960	1,885	1,919	121,300	1,919
2021-05-14	1,887	1,915	1,875	1,903	84,400	1,903
2021-05-13	1,854	1,871	1,834	1,836	90,500	1,836
2021-05-12	1,877	1,906	1,855	1,880	91,300	1,880
2021-05-11	1,940	1,971	1,886	1,888	74,800	1,888
2021-05-10	1,954	1,982	1,940	1,979	52,400	1,979
2021-05-07	1,935	1,987	1,930	1,969	79,100	1,969
2021-05-06	1,894	1,948	1,890	1,932	64,900	1,932
2021-04-30	1,900	1,916	1,882	1,902	97,000	1,902
2021-04-28	1,901	1,917	1,877	1,884	93,400	1,884
2021-04-27	1,920	1,928	1,900	1,908	40,300	1,908
2021-04-26	1,908	1,931	1,900	1,920	40,700	1,920
2021-04-23	1,884	1,921	1,874	1,909	33,500	1,909
2021-04-22	1,909	1,909	1,882	1,901	48,800	1,901
2021-04-21	1,863	1,880	1,844	1,869	91,900	1,869
2021-04-20	1,965	1,968	1,909	1,911	82,700	1,911
2021-04-19	1,981	2,003	1,977	1,981	80,400	1,981
2021-04-16	1,975	2,035	1,974	2,001	66,900	2,001
2021-04-15	1,950	1,989	1,948	1,971	60,500	1,971
2021-04-14	1,938	1,954	1,923	1,934	57,300	1,934
2021-04-13	1,926	1,970	1,912	1,945	59,900	1,945
2021-04-12	1,946	1,949	1,923	1,925	37,500	1,925
2021-04-09	1,948	1,967	1,928	1,952	78,000	1,952
2021-04-08	1,977	1,983	1,919	1,932	88,600	1,932
2021-04-07	1,958	2,000	1,958	1,991	65,200	1,991
2021-04-06	2,000	2,022	1,951	1,958	88,100	1,958
2021-04-05	2,030	2,045	2,017	2,024	71,200	2,024
2021-04-02	2,017	2,043	2,010	2,024	68,600	2,024
2021-04-01	2,036	2,053	2,009	2,017	93,400	2,017
2021-03-31	1,993	2,013	1,957	1,998	105,700	1,998
2021-03-30	1,971	2,034	1,971	2,016	94,500	2,016
2021-03-29	1,993	2,001	1,951	1,994	123,400	1,994
2021-03-26	1,973	1,999	1,960	1,984	106,600	1,984
2021-03-25	1,930	1,956	1,900	1,936	95,600	1,936
2021-03-24	1,951	1,980	1,864	1,873	196,600	1,873
2021-03-23	1,960	2,017	1,955	1,975	121,000	1,975
2021-03-22	2,011	2,029	1,979	1,991	88,700	1,991
2021-03-19	2,031	2,059	2,019	2,031	160,700	2,031
2021-03-18	2,015	2,075	1,995	2,067	133,600	2,067
2021-03-17	1,960	2,042	1,960	2,014	173,800	2,014
2021-03-16	1,927	1,967	1,920	1,960	121,000	1,960
2021-03-15	1,924	1,961	1,922	1,948	146,100	1,948
2021-03-12	1,921	1,933	1,902	1,922	116,700	1,922
2021-03-11	1,889	1,933	1,877	1,930	191,900	1,930
2021-03-10	1,838	1,868	1,824	1,849	175,200	1,849
2021-03-09	1,871	1,883	1,843	1,875	114,000	1,875
2021-03-08	1,895	1,961	1,879	1,886	117,300	1,886
2021-03-05	1,931	1,936	1,853	1,893	130,200	1,893
2021-03-04	1,935	1,966	1,925	1,936	127,700	1,936
2021-03-03	1,920	1,982	1,902	1,941	178,500	1,941
2021-03-02	1,972	1,982	1,928	1,960	183,600	1,960
2021-03-01	1,911	1,999	1,910	1,991	164,300	1,991
2021-02-26	1,910	1,981	1,901	1,930	160,800	1,930
2021-02-25	1,958	1,963	1,914	1,943	206,800	1,943
2021-02-24	1,991	2,032	1,971	1,981	200,000	1,981
2021-02-22	1,959	2,018	1,959	1,980	285,400	1,980
2021-02-19	1,870	1,932	1,842	1,879	191,800	1,879
2021-02-18	1,900	1,913	1,852	1,883	153,700	1,883
2021-02-17	1,883	1,920	1,873	1,906	177,000	1,906
2021-02-16	1,917	1,931	1,871	1,883	181,100	1,883
2021-02-15	1,878	1,953	1,870	1,917	236,100	1,917
2021-02-12	1,805	1,885	1,800	1,878	138,400	1,878
2021-02-10	1,842	1,854	1,808	1,831	112,400	1,831
2021-02-09	1,860	1,874	1,844	1,860	173,400	1,860
2021-02-08	1,830	1,897	1,827	1,862	162,300	1,862
2021-02-05	1,749	1,847	1,733	1,838	322,300	1,838
2021-02-04	1,677	1,739	1,664	1,731	132,700	1,731
2021-02-03	1,658	1,688	1,653	1,674	90,700	1,674
2021-02-02	1,678	1,706	1,660	1,666	78,400	1,666
2021-02-01	1,643	1,700	1,627	1,690	90,000	1,690
2021-01-29	1,706	1,716	1,668	1,671	94,700	1,671
2021-01-28	1,658	1,720	1,652	1,709	131,100	1,709
2021-01-27	1,650	1,693	1,648	1,692	69,300	1,692
2021-01-26	1,674	1,682	1,654	1,654	118,100	1,654
2021-01-25	1,630	1,710	1,622	1,708	155,300	1,708
2021-01-22	1,590	1,663	1,588	1,637	159,500	1,637
2021-01-21	1,546	1,605	1,543	1,600	156,100	1,600
2021-01-20	1,522	1,572	1,522	1,567	136,700	1,567
2021-01-19	1,565	1,565	1,510	1,527	201,900	1,527
2021-01-18	1,575	1,579	1,551	1,563	114,800	1,563
2021-01-15	1,574	1,596	1,562	1,593	113,300	1,593
2021-01-14	1,584	1,596	1,574	1,579	134,300	1,579
2021-01-13	1,582	1,630	1,574	1,593	198,100	1,593
2021-01-12	1,572	1,614	1,565	1,589	136,700	1,589
2021-01-08	1,553	1,593	1,545	1,578	142,600	1,578
2021-01-07	1,571	1,587	1,560	1,560	174,600	1,560
2021-01-06	1,569	1,584	1,556	1,569	72,500	1,569
2021-01-05	1,557	1,586	1,544	1,585	97,700	1,585
2021-01-04	1,623	1,628	1,566	1,583	90,600	1,583

分割・併合履歴： [2013-06-26]1株→100株 [2004-03-26]1株→2株 [2003-09-25]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4848 (株)フルキャストホールディングス の時系列データ [2021年度]

4848 (株)フルキャストホールディングスの時系列データ [2021年度]