4848 (株)フルキャストホールディングスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	17,170	17,660	16,800	17,280	8,247	172.80
2011-12-29	16,800	17,880	16,600	17,370	14,197	173.70
2011-12-28	16,220	16,900	15,900	16,560	6,182	165.60
2011-12-27	16,100	16,760	15,830	16,420	9,423	164.20
2011-12-26	17,120	17,900	15,900	16,160	15,129	161.60
2011-12-22	18,170	18,170	16,770	17,100	8,410	171
2011-12-21	18,710	18,990	17,800	18,130	7,374	181.30
2011-12-20	18,500	19,290	18,150	18,630	9,421	186.30
2011-12-19	18,900	20,250	17,860	18,760	28,304	187.60
2011-12-16	17,010	20,390	17,010	19,100	61,276	191
2011-12-15	17,010	17,380	16,220	16,390	7,333	163.90
2011-12-14	17,820	18,450	16,350	17,410	22,393	174.10
2011-12-13	15,600	17,960	15,160	17,420	25,354	174.20
2011-12-12	14,020	16,600	13,890	15,820	18,803	158.20
2011-12-09	13,690	13,790	13,590	13,730	1,786	137.30
2011-12-08	14,250	14,250	13,810	13,910	1,768	139.10
2011-12-07	14,200	14,260	13,820	14,200	1,843	142
2011-12-06	14,800	14,820	13,870	13,930	5,349	139.30
2011-12-05	13,310	14,600	13,270	14,450	7,051	144.50
2011-12-02	13,480	13,480	13,170	13,260	3,178	132.60
2011-12-01	13,530	13,550	13,120	13,290	4,195	132.90
2011-11-30	13,300	13,300	12,920	13,140	2,960	131.40
2011-11-29	13,200	13,420	12,940	13,200	4,669	132
2011-11-28	13,130	13,500	12,810	13,260	3,744	132.60
2011-11-25	12,850	14,300	12,610	13,010	5,473	130.10
2011-11-24	13,800	13,900	12,800	13,050	7,835	130.50
2011-11-22	14,300	14,750	14,120	14,470	5,367	144.70
2011-11-21	16,180	16,180	14,810	15,000	3,083	150
2011-11-18	16,380	16,480	16,060	16,180	1,507	161.80
2011-11-17	16,660	16,800	16,230	16,780	3,214	167.80
2011-11-16	16,410	17,300	16,410	17,000	4,723	170
2011-11-15	17,200	17,500	16,400	16,500	3,786	165
2011-11-14	18,100	18,550	16,540	16,800	10,589	168
2011-11-11	16,590	17,350	16,580	17,350	2,931	173.50
2011-11-10	16,410	16,800	15,900	16,360	2,280	163.60
2011-11-09	16,230	17,210	16,220	17,210	2,624	172.10
2011-11-08	17,200	17,600	16,020	16,500	4,319	165
2011-11-07	17,550	18,540	17,220	17,600	8,996	176
2011-11-04	16,400	17,450	16,350	17,150	4,936	171.50
2011-11-02	15,050	16,020	14,900	15,900	3,457	159
2011-11-01	14,640	15,980	14,400	15,400	6,032	154
2011-10-31	14,800	14,900	14,420	14,450	1,037	144.50
2011-10-28	15,380	15,380	14,740	14,740	1,191	147.40
2011-10-27	14,700	15,000	14,610	14,960	862	149.60
2011-10-26	14,080	14,820	14,060	14,610	776	146.10
2011-10-25	14,760	14,960	14,490	14,650	593	146.50
2011-10-24	14,500	14,890	14,200	14,890	1,140	148.90
2011-10-21	14,020	14,300	14,010	14,150	663	141.50
2011-10-20	14,270	14,430	14,030	14,320	874	143.20
2011-10-19	15,020	15,180	14,000	14,400	1,911	144
2011-10-18	14,540	15,210	14,510	14,750	1,874	147.50
2011-10-17	14,110	15,730	14,040	15,240	6,165	152.40
2011-10-14	13,800	14,030	13,580	13,880	891	138.80
2011-10-13	14,100	14,150	13,970	14,050	865	140.50
2011-10-12	13,410	14,100	13,350	13,840	2,020	138.40
2011-10-11	13,010	13,500	12,940	13,400	1,925	134
2011-10-07	12,750	13,100	12,500	12,530	1,372	125.30
2011-10-06	12,050	13,090	12,000	12,650	1,757	126.50
2011-10-05	12,410	12,570	11,800	11,950	1,170	119.50
2011-10-04	12,050	12,480	11,900	12,410	1,825	124.10
2011-10-03	12,700	13,000	12,340	12,660	2,026	126.60
2011-09-30	13,370	13,620	13,040	13,250	1,347	132.50
2011-09-29	13,210	13,670	12,900	13,670	1,663	136.70
2011-09-28	13,500	14,110	13,200	13,460	2,473	134.60
2011-09-27	13,740	13,740	12,500	12,870	4,625	128.70
2011-09-26	13,170	13,220	11,630	11,640	3,532	116.40
2011-09-22	14,090	14,410	13,530	13,630	1,399	136.30
2011-09-21	14,260	15,170	13,520	14,390	3,243	143.90
2011-09-20	14,490	14,950	14,150	14,430	1,335	144.30
2011-09-16	14,120	15,340	13,980	14,880	2,742	148.80
2011-09-15	13,980	14,380	13,750	13,970	1,270	139.70
2011-09-14	14,940	15,070	14,160	14,180	2,127	141.80
2011-09-13	15,150	15,200	14,860	14,980	859	149.80
2011-09-12	14,910	15,150	14,910	15,000	958	150
2011-09-09	15,300	15,700	15,260	15,450	946	154.50
2011-09-08	16,050	16,090	15,380	15,470	1,029	154.70
2011-09-07	15,220	16,020	15,220	15,900	1,337	159
2011-09-06	15,780	15,800	15,100	15,290	2,317	152.90
2011-09-05	16,250	16,340	15,810	16,000	1,922	160
2011-09-02	16,800	16,970	16,510	16,650	1,695	166.50
2011-09-01	16,990	17,290	16,690	16,940	1,851	169.40
2011-08-31	17,380	17,390	16,860	16,990	1,842	169.90
2011-08-30	17,800	17,970	17,280	17,380	3,163	173.80
2011-08-29	17,000	17,890	16,450	17,220	4,575	172.20
2011-08-26	17,040	17,490	16,700	16,760	2,990	167.60
2011-08-25	16,190	17,800	15,900	16,640	6,515	166.40
2011-08-24	17,940	18,080	15,500	16,110	12,191	161.10
2011-08-23	15,160	17,860	15,100	17,860	15,048	178.60
2011-08-22	15,700	15,970	14,770	14,860	3,950	148.60
2011-08-19	16,240	16,640	16,000	16,100	3,131	161
2011-08-18	17,130	17,370	16,900	17,040	1,660	170.40
2011-08-17	17,200	17,280	17,020	17,190	1,345	171.90
2011-08-16	17,800	17,800	17,320	17,400	1,416	174
2011-08-15	17,530	17,800	16,900	17,440	2,204	174.40
2011-08-12	18,050	18,300	17,440	17,540	2,087	175.40
2011-08-11	17,100	17,960	17,100	17,920	2,529	179.20
2011-08-10	18,430	18,730	17,800	17,900	2,778	179
2011-08-09	16,240	18,000	16,000	17,960	4,648	179.60
2011-08-08	19,050	19,700	17,740	17,840	3,877	178.40
2011-08-05	18,290	19,600	18,290	19,450	3,366	194.50
2011-08-04	20,300	20,600	20,090	20,390	974	203.90
2011-08-03	20,000	20,300	19,800	20,200	1,991	202
2011-08-02	21,010	21,500	20,250	20,360	1,635	203.60
2011-08-01	20,000	21,100	20,000	21,100	1,888	211
2011-07-29	20,650	20,850	20,200	20,240	2,000	202.40
2011-07-28	21,300	21,500	20,550	20,770	2,428	207.70
2011-07-27	20,990	21,860	20,550	21,780	3,694	217.80
2011-07-26	20,100	21,540	20,100	21,300	2,994	213
2011-07-25	20,520	20,630	20,010	20,240	1,738	202.40
2011-07-22	20,630	20,870	20,430	20,560	1,564	205.60
2011-07-21	20,930	21,180	20,430	20,620	2,320	206.20
2011-07-20	21,550	21,650	21,000	21,130	1,371	211.30
2011-07-19	21,490	21,850	21,370	21,460	810	214.60
2011-07-15	21,480	21,950	21,300	21,310	1,971	213.10
2011-07-14	22,010	22,010	21,040	21,490	2,885	214.90
2011-07-13	22,020	22,350	21,820	22,010	1,121	220.10
2011-07-12	22,520	22,770	21,800	22,360	3,002	223.60
2011-07-11	23,330	23,520	22,570	23,020	4,442	230.20
2011-07-08	22,220	23,210	22,010	23,200	6,669	232
2011-07-07	22,000	22,350	21,300	22,100	2,889	221
2011-07-06	23,190	23,280	21,730	21,980	6,540	219.80
2011-07-05	20,370	23,380	20,360	22,470	17,901	224.70
2011-07-04	19,690	20,370	19,680	20,200	1,996	202
2011-07-01	19,900	19,930	19,510	19,680	845	196.80
2011-06-30	19,880	19,880	19,400	19,850	1,032	198.50
2011-06-29	19,950	20,150	19,670	19,820	810	198.20
2011-06-28	19,600	20,250	19,590	19,760	1,544	197.60
2011-06-27	19,450	19,620	19,270	19,520	904	195.20
2011-06-24	19,600	19,600	19,150	19,460	1,035	194.60
2011-06-23	19,840	19,990	19,300	19,540	800	195.40
2011-06-22	19,740	20,100	19,320	19,830	1,703	198.30
2011-06-21	19,300	19,700	19,170	19,410	887	194.10
2011-06-20	18,820	19,810	18,510	19,420	1,775	194.20
2011-06-17	19,130	20,150	19,010	19,070	2,844	190.70
2011-06-16	19,600	19,600	19,140	19,430	1,481	194.30
2011-06-15	20,040	20,170	19,850	19,890	948	198.90
2011-06-14	20,310	20,310	19,720	20,010	1,804	200.10
2011-06-13	19,350	20,410	19,110	20,300	1,556	203
2011-06-10	19,600	20,200	19,500	19,700	1,713	197
2011-06-09	19,550	19,800	18,710	19,350	2,822	193.50
2011-06-08	20,450	20,630	19,190	19,950	4,293	199.50
2011-06-07	20,100	20,650	20,000	20,350	1,465	203.50
2011-06-06	21,000	21,000	20,130	20,260	1,379	202.60
2011-06-03	21,000	21,220	20,800	20,800	1,158	208
2011-06-02	20,830	21,340	20,810	21,130	1,125	211.30
2011-06-01	21,080	21,400	20,980	21,100	1,561	211
2011-05-31	20,760	21,680	20,750	21,070	1,591	210.70
2011-05-30	21,200	21,600	20,650	20,820	1,349	208.20
2011-05-27	21,490	21,690	21,120	21,230	1,576	212.30
2011-05-26	20,720	21,800	20,710	21,350	2,342	213.50
2011-05-25	21,320	22,200	20,400	20,500	4,888	205
2011-05-24	20,900	22,350	20,000	21,240	5,235	212.40
2011-05-23	22,110	22,190	21,340	21,390	2,756	213.90
2011-05-20	22,420	23,040	22,120	22,190	2,033	221.90
2011-05-19	24,020	24,200	22,690	22,730	2,944	227.30
2011-05-18	22,420	23,800	22,200	23,690	3,857	236.90
2011-05-17	22,160	22,480	22,050	22,420	2,275	224.20
2011-05-16	22,110	22,770	22,000	22,060	3,126	220.60
2011-05-13	23,500	23,560	22,490	22,830	4,095	228.30
2011-05-12	24,100	24,150	23,500	23,670	3,333	236.70
2011-05-11	24,800	25,500	24,120	24,280	3,764	242.80
2011-05-10	25,500	25,510	24,200	24,880	6,423	248.80
2011-05-09	26,090	27,950	25,500	25,620	19,556	256.20
2011-05-06	24,250	25,370	23,600	25,090	6,856	250.90
2011-05-02	24,000	24,800	23,550	24,450	8,908	244.50
2011-04-28	22,510	23,860	22,420	23,240	7,623	232.40
2011-04-27	23,000	23,000	22,230	22,300	2,863	223
2011-04-26	22,650	22,900	22,220	22,750	2,661	227.50
2011-04-25	22,250	23,380	22,200	22,510	2,991	225.10
2011-04-22	22,500	22,500	22,040	22,400	2,721	224
2011-04-21	23,600	23,720	22,620	22,700	3,473	227
2011-04-20	22,220	24,100	22,200	23,300	8,281	233
2011-04-19	22,300	22,720	22,010	22,150	2,448	221.50
2011-04-18	22,810	22,850	22,250	22,500	2,897	225
2011-04-15	23,000	23,000	22,550	22,650	4,282	226.50
2011-04-14	23,100	23,110	22,400	22,850	3,996	228.50
2011-04-13	23,250	23,700	22,720	23,020	4,204	230.20
2011-04-12	23,990	24,440	23,220	23,460	8,509	234.60
2011-04-11	25,700	27,370	24,040	24,490	29,974	244.90
2011-04-08	21,400	24,870	20,650	23,200	19,910	232
2011-04-07	21,330	22,400	21,000	21,400	8,053	214
2011-04-06	21,250	24,990	20,630	22,100	25,224	221
2011-04-05	21,880	21,880	20,010	20,250	6,776	202.50
2011-04-04	22,470	23,360	22,000	22,160	5,382	221.60
2011-04-01	22,690	23,000	22,200	22,350	5,309	223.50
2011-03-31	24,080	24,080	22,510	22,880	7,843	228.80
2011-03-30	23,810	24,900	23,270	24,070	4,185	240.70
2011-03-29	22,180	24,650	22,180	24,310	3,632	243.10
2011-03-28	24,500	24,500	22,710	23,180	3,369	231.80
2011-03-25	26,090	27,350	24,130	24,700	4,697	247
2011-03-24	27,720	28,250	26,070	26,120	4,300	261.20
2011-03-23	28,300	28,790	27,110	28,250	5,258	282.50
2011-03-22	28,000	28,850	26,830	28,800	7,000	288
2011-03-18	23,500	24,500	23,020	24,180	8,873	241.80
2011-03-17	19,700	23,650	19,610	22,500	5,515	225
2011-03-16	19,550	23,990	19,000	21,700	15,469	217
2011-03-15	21,050	21,050	21,050	21,050	500	210.50
2011-03-14	26,050	27,850	26,050	26,050	6,947	260.50
2011-03-11	33,000	33,750	32,700	33,050	2,966	330.50
2011-03-10	34,600	34,800	33,000	33,850	4,350	338.50
2011-03-09	35,600	36,800	34,500	34,700	3,759	347
2011-03-08	36,150	36,750	34,750	35,050	4,936	350.50
2011-03-07	37,000	37,550	36,150	36,450	3,565	364.50
2011-03-04	38,650	39,500	37,100	37,700	6,581	377
2011-03-03	36,500	40,600	35,850	37,850	18,209	378.50
2011-03-02	36,000	36,800	35,700	35,800	4,784	358
2011-03-01	35,800	37,750	35,700	37,000	7,858	370
2011-02-28	33,800	35,200	33,300	34,950	5,658	349.50
2011-02-25	34,950	35,350	33,350	34,100	4,698	341
2011-02-24	35,500	35,500	32,850	32,850	4,493	328.50
2011-02-23	35,100	36,300	35,100	35,250	4,299	352.50
2011-02-22	38,000	38,400	36,000	36,500	4,958	365
2011-02-21	37,550	39,300	37,250	38,550	7,676	385.50
2011-02-18	38,400	38,400	37,050	37,450	4,088	374.50
2011-02-17	38,550	40,800	37,550	37,700	10,642	377
2011-02-16	38,700	39,300	37,050	37,650	7,310	376.50
2011-02-15	39,400	41,350	38,000	38,700	20,982	387
2011-02-14	34,850	40,450	34,600	39,100	44,927	391
2011-02-10	32,000	34,300	31,600	33,450	5,139	334.50
2011-02-09	33,500	34,600	31,800	33,400	11,629	334
2011-02-08	34,900	35,900	33,050	33,450	11,074	334.50
2011-02-07	36,950	37,750	35,000	35,500	10,545	355
2011-02-04	36,150	37,750	34,800	35,300	16,311	353
2011-02-03	33,750	39,200	33,450	36,000	43,628	360
2011-02-02	31,000	34,450	30,550	34,450	22,917	344.50
2011-02-01	30,500	31,350	29,150	29,410	11,842	294.10
2011-01-31	28,250	31,950	26,340	28,470	20,071	284.70
2011-01-28	30,000	32,450	28,510	29,530	39,310	295.30
2011-01-27	24,000	28,030	23,500	28,030	25,914	280.30
2011-01-26	23,500	24,500	23,010	23,030	4,991	230.30
2011-01-25	21,810	24,140	21,810	23,790	9,786	237.90
2011-01-24	22,120	22,890	21,010	21,800	4,568	218
2011-01-21	25,000	25,100	21,610	22,200	12,025	222
2011-01-20	24,900	25,900	22,020	23,570	31,970	235.70
2011-01-19	20,050	24,400	20,020	24,100	44,034	241
2011-01-18	19,000	21,900	18,630	20,350	30,558	203.50
2011-01-17	19,020	19,350	18,000	18,300	8,358	183
2011-01-14	19,700	19,700	19,220	19,300	5,149	193
2011-01-13	20,010	20,050	19,500	19,750	4,732	197.50
2011-01-12	20,050	20,200	19,980	20,020	3,193	200.20
2011-01-11	20,010	20,480	19,830	20,260	4,161	202.60
2011-01-07	20,790	20,790	19,820	19,880	4,642	198.80
2011-01-06	20,350	21,400	20,230	20,330	7,459	203.30
2011-01-05	20,210	20,580	20,100	20,220	3,200	202.20
2011-01-04	20,400	20,590	20,020	20,190	4,796	201.90

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11月
日	月	火	水	木	金	土
« 10月31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

4848 (株)フルキャストホールディングス の時系列データ [2011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 [2011年度]