1. HOME >
  2. 株価時系列 >
  3. 4848 >
  4. 2012年

4848 (株)フルキャストホールディングス の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2814,30014,50014,12014,2201,405142.20
2012-12-2714,42014,56014,28014,2801,888142.80
2012-12-2614,06014,35014,01014,2802,606142.80
2012-12-2514,11014,55013,98014,06010,864140.60
2012-12-2115,88016,04015,64015,8001,686158
2012-12-2015,73015,99015,64015,8201,756158.20
2012-12-1916,48016,49015,70016,0102,640160.10
2012-12-1816,31016,45016,22016,3301,174163.30
2012-12-1716,31016,37016,12016,160674161.60
2012-12-1416,42016,49016,23016,300811163
2012-12-1316,22016,42016,15016,250596162.50
2012-12-1216,35016,45016,00016,2101,102162.10
2012-12-1116,59016,59016,12016,450879164.50
2012-12-1016,80016,90016,50016,5301,628165.30
2012-12-0716,49017,20016,20016,7002,342167
2012-12-0615,92016,55015,83016,4602,577164.60
2012-12-0515,55015,94015,48015,9301,146159.30
2012-12-0415,71015,94015,66015,7601,003157.60
2012-12-0315,50015,90015,46015,7101,244157.10
2012-11-3015,97016,00015,36015,3601,522153.60
2012-11-2915,26015,98014,92015,9702,710159.70
2012-11-2815,49015,65015,05015,1902,046151.90
2012-11-2715,49015,99015,00015,5602,002155.60
2012-11-2615,33015,62015,21015,4801,798154.80
2012-11-2216,08016,12015,50015,6301,733156.30
2012-11-2115,72016,22015,72015,8101,572158.10
2012-11-2016,62016,75015,40016,1203,470161.20
2012-11-1916,07017,22015,55016,1007,146161
2012-11-1614,50016,38014,37015,97010,163159.70
2012-11-1513,64014,24013,43013,9701,514139.70
2012-11-1413,50013,69013,40013,580612135.80
2012-11-1313,65013,65013,38013,500539135
2012-11-1213,60013,78013,41013,5501,505135.50
2012-11-0913,12013,41013,12013,410617134.10
2012-11-0813,40013,41013,20013,310401133.10
2012-11-0713,41013,51013,40013,400533134
2012-11-0613,50013,51013,05013,330613133.30
2012-11-0513,50013,60013,45013,510378135.10
2012-11-0213,60013,60013,41013,490310134.90
2012-11-0113,53013,53013,30013,430397134.30
2012-10-3113,30013,36013,11013,290443132.90
2012-10-3013,10013,30012,95013,110812131.10
2012-10-2913,35013,58012,75013,200963132
2012-10-2613,50013,58013,43013,520266135.20
2012-10-2513,42013,53013,38013,520248135.20
2012-10-2413,36013,54013,36013,540497135.40
2012-10-2313,68013,72013,54013,540291135.40
2012-10-2213,39013,77013,39013,620434136.20
2012-10-1913,48013,73013,38013,380615133.80
2012-10-1813,54013,69013,47013,480780134.80
2012-10-1713,60013,60013,40013,540696135.40
2012-10-1613,82013,82013,41013,560562135.60
2012-10-1513,68013,68013,52013,580411135.80
2012-10-1213,52013,68013,42013,680447136.80
2012-10-1113,32013,60013,30013,600545136
2012-10-1013,29013,60013,29013,470622134.70
2012-10-0913,33013,67013,32013,590699135.90
2012-10-0513,32013,45013,26013,320568133.20
2012-10-0413,50013,60013,10013,440634134.40
2012-10-0313,70013,72013,51013,580455135.80
2012-10-0213,60013,74013,58013,700417137
2012-10-0113,90013,90013,50013,620593136.20
2012-09-2813,99014,00013,75013,800463138
2012-09-2713,45013,99013,31013,710610137.10
2012-09-2614,00014,00013,40013,750587137.50
2012-09-2513,90014,00013,83014,000295140
2012-09-2413,74013,99013,74013,990259139.90
2012-09-2113,76014,10013,75014,030616140.30
2012-09-2013,90014,00013,84013,930621139.30
2012-09-1914,22014,22014,02014,160293141.60
2012-09-1813,85014,25013,85014,190597141.90
2012-09-1414,30014,46014,00014,3501,233143.50
2012-09-1314,12014,35014,01014,100439141
2012-09-1214,10014,46013,95014,120347141.20
2012-09-1114,25014,29014,02014,100175141
2012-09-1014,08014,30013,90014,300249143
2012-09-0713,96014,20013,81013,960380139.60
2012-09-0613,67013,73013,55013,700254137
2012-09-0514,03014,03013,60013,670615136.70
2012-09-0414,01014,20014,01014,100557141
2012-09-0314,06014,50014,06014,250402142.50
2012-08-3114,35014,40014,01014,110352141.10
2012-08-3014,61014,61014,35014,400265144
2012-08-2914,66014,74014,51014,680158146.80
2012-08-2814,80015,09014,50014,660321146.60
2012-08-2714,95015,07014,80014,930366149.30
2012-08-2415,00015,02014,63014,950718149.50
2012-08-2315,21015,25014,80015,220316152.20
2012-08-2215,21015,35015,15015,230228152.30
2012-08-2115,41015,49015,30015,340154153.40
2012-08-2015,29015,62015,29015,310223153.10
2012-08-1715,46015,48015,20015,450407154.50
2012-08-1615,12015,50015,00015,450923154.50
2012-08-1515,10015,10014,50014,970454149.70
2012-08-1414,97014,98014,70014,970415149.70
2012-08-1315,00015,00014,81014,900182149
2012-08-1014,71015,07014,71015,070306150.70
2012-08-0914,95015,08014,70014,950429149.50
2012-08-0814,80015,10014,50014,9501,021149.50
2012-08-0714,38014,85014,38014,670175146.70
2012-08-0614,50014,98014,24014,900515149
2012-08-0314,50014,50014,08014,200590142
2012-08-0214,33014,80014,33014,690387146.90
2012-08-0114,52014,82014,30014,480359144.80
2012-07-3114,98015,04014,65014,790340147.90
2012-07-3014,70015,00014,47014,910587149.10
2012-07-2714,03014,40014,03014,370527143.70
2012-07-2613,40014,00013,00013,900681139
2012-07-2513,92013,92013,30013,330524133.30
2012-07-2413,52013,98013,50013,620569136.20
2012-07-2314,15014,39013,50013,500601135
2012-07-2014,86014,86014,15014,850500148.50
2012-07-1914,86015,07014,86014,860261148.60
2012-07-1815,13015,34014,76014,760541147.60
2012-07-1714,93015,40014,73014,980609149.80
2012-07-1315,01015,27014,50014,7701,034147.70
2012-07-1215,08015,21014,70014,710583147.10
2012-07-1115,27015,59015,07015,200629152
2012-07-1015,69015,89015,40015,410837154.10
2012-07-0915,74015,87015,55015,690415156.90
2012-07-0615,74016,49015,74015,8801,096158.80
2012-07-0516,12016,19015,10015,7401,119157.40
2012-07-0416,29016,46016,00016,1201,450161.20
2012-07-0315,49016,80015,48016,2503,783162.50
2012-07-0215,30015,57015,21015,390535153.90
2012-06-2915,29015,31015,05015,310838153.10
2012-06-2815,01015,24015,00015,210549152.10
2012-06-2714,95015,21014,90015,140636151.40
2012-06-2615,21015,30014,79014,960735149.60
2012-06-2515,46015,59015,29015,310635153.10
2012-06-2215,33015,50015,20015,370638153.70
2012-06-2115,30015,45015,18015,3001,065153
2012-06-2015,10015,23015,00015,180464151.80
2012-06-1914,91015,14014,91015,020307150.20
2012-06-1815,20015,20014,87015,190492151.90
2012-06-1515,35015,35014,50014,720945147.20
2012-06-1415,35015,35014,91015,100463151
2012-06-1315,50015,65015,26015,3501,081153.50
2012-06-1214,98015,24014,80015,220636152.20
2012-06-1114,75015,30014,75015,0801,120150.80
2012-06-0814,85014,92014,46014,640916146.40
2012-06-0715,00015,00014,26014,6701,392146.70
2012-06-0613,70014,25013,55014,220820142.20
2012-06-0512,71013,48012,71013,4801,012134.80
2012-06-0413,48013,48012,90012,950968129.50
2012-06-0113,98014,02013,50013,690786136.90
2012-05-3114,00014,30013,97014,020412140.20
2012-05-3014,20014,39014,05014,390514143.90
2012-05-2914,02014,30013,73014,300562143
2012-05-2814,49014,49014,00014,020632140.20
2012-05-2514,65014,65014,38014,490548144.90
2012-05-2414,63014,87014,50014,690485146.90
2012-05-2314,80014,98014,32014,620829146.20
2012-05-2214,24014,68014,24014,600631146
2012-05-2114,06014,70014,06014,330416143.30
2012-05-1814,50014,50014,20014,4301,392144.30
2012-05-1714,16015,10014,16015,0801,516150.80
2012-05-1614,76014,76014,38014,480760144.80
2012-05-1514,98014,98013,87014,4502,077144.50
2012-05-1415,25015,83015,02015,0901,633150.90
2012-05-1116,20016,39014,80015,0002,648150
2012-05-1016,00016,29015,88016,200942162
2012-05-0916,39016,40016,04016,0501,167160.50
2012-05-0816,35016,51016,26016,380733163.80
2012-05-0716,75016,90016,24016,2602,044162.60
2012-05-0216,62017,37016,53017,2601,858172.60
2012-05-0117,53017,56016,50016,6003,346166
2012-04-2717,72018,00017,53017,5602,231175.60
2012-04-2618,25018,30017,71017,7202,353177.20
2012-04-2518,30018,31018,11018,1901,281181.90
2012-04-2418,11018,59018,11018,2102,354182.10
2012-04-2318,48018,49018,10018,2601,395182.60
2012-04-2018,00018,37018,00018,3301,807183.30
2012-04-1917,79018,35017,71017,8402,141178.40
2012-04-1817,74017,79017,66017,710689177.10
2012-04-1718,01018,06017,55017,6101,370176.10
2012-04-1617,81018,00017,66018,0001,598180
2012-04-1317,69017,90017,51017,6501,413176.50
2012-04-1217,55017,69017,39017,690719176.90
2012-04-1117,61017,63017,17017,4301,839174.30
2012-04-1017,98018,09017,69017,8001,398178
2012-04-0918,17018,18017,88017,9301,465179.30
2012-04-0618,07018,35017,92018,3501,416183.50
2012-04-0517,62018,12017,55017,9801,345179.80
2012-04-0418,50018,64017,81018,0203,014180.20
2012-04-0318,87019,02018,41018,5402,961185.40
2012-04-0219,19019,19018,71018,7403,231187.40
2012-03-3018,65018,79018,30018,6002,599186
2012-03-2919,01019,24018,63018,7401,721187.40
2012-03-2818,82019,50018,80019,0102,423190.10
2012-03-2718,95019,58018,95019,1001,686191
2012-03-2619,90020,05018,70019,0304,488190.30
2012-03-2320,16020,18019,55019,7704,277197.70
2012-03-2220,70021,80020,18020,57014,367205.70
2012-03-2119,65020,59019,17020,38011,285203.80
2012-03-1919,35019,76018,56019,2505,414192.50
2012-03-1620,01020,49018,75018,92015,006189.20
2012-03-1518,10020,30018,10019,86026,646198.60
2012-03-1417,85018,05017,60017,7103,258177.10
2012-03-1317,20017,70017,20017,4602,370174.60
2012-03-1217,15017,84017,14017,2603,569172.60
2012-03-0917,40017,49016,94017,1302,066171.30
2012-03-0816,89017,15016,84017,0901,565170.90
2012-03-0716,70016,97016,69016,8301,329168.30
2012-03-0617,15017,40016,78017,0001,330170
2012-03-0517,50017,60017,08017,1501,691171.50
2012-03-0216,63017,65016,63017,5005,214175
2012-03-0116,75016,96016,52016,6302,127166.30
2012-02-2917,13017,28016,70016,7001,751167
2012-02-2817,44017,46016,67017,2102,508172.10
2012-02-2717,42017,96017,33017,4404,159174.40
2012-02-2416,82017,29016,67017,2603,860172.60
2012-02-2316,95016,98016,61016,6501,699166.50
2012-02-2216,91017,20016,74017,0001,696170
2012-02-2117,10017,10016,48016,7801,974167.80
2012-02-2016,45017,37016,42017,1004,110171
2012-02-1716,41016,65016,36016,3801,740163.80
2012-02-1616,55016,70016,20016,2702,190162.70
2012-02-1516,60017,44016,49016,5702,605165.70
2012-02-1416,56016,65016,38016,6001,383166
2012-02-1316,88016,89016,30016,4003,134164
2012-02-1017,33017,93017,20017,2002,936172
2012-02-0917,50017,93017,03017,4004,074174
2012-02-0816,68018,20016,41017,5408,586175.40
2012-02-0716,27016,48016,27016,4101,524164.10
2012-02-0616,26016,86015,90016,2703,766162.70
2012-02-0316,03016,20015,93016,0501,175160.50
2012-02-0216,29016,48015,90016,0901,597160.90
2012-02-0116,16016,33016,02016,180707161.80
2012-01-3116,04016,38015,95015,9701,352159.70
2012-01-3016,03016,27016,00016,100921161
2012-01-2716,00016,50016,00016,3301,585163.30
2012-01-2616,70016,83016,07016,1402,804161.40
2012-01-2516,76016,96016,66016,8201,225168.20
2012-01-2417,40017,40016,60016,6502,695166.50
2012-01-2316,29017,14016,27016,9003,031169
2012-01-2016,29016,29015,95016,2101,264162.10
2012-01-1916,01016,40015,86016,0101,863160.10
2012-01-1815,71016,12015,65015,8501,678158.50
2012-01-1716,16016,28015,71015,7101,848157.10
2012-01-1616,50016,59015,52015,9204,648159.20
2012-01-1316,95017,13016,83016,9001,636169
2012-01-1217,25017,37016,78016,8302,627168.30
2012-01-1116,60017,48016,43017,2404,486172.40
2012-01-1017,00017,00016,44016,5402,604165.40
2012-01-0617,50017,70016,50016,8605,681168.60
2012-01-0517,71018,00017,12017,5207,080175.20
2012-01-0417,50017,79017,00017,6405,089176.40

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