4848 (株)フルキャストホールディングスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	270	270	264	266	325,500	266
2013-12-27	263	265	257	265	340,300	265
2013-12-26	250	262	250	259	282,600	259
2013-12-25	250	252	244	249	405,300	249
2013-12-24	257	261	251	252	348,500	252
2013-12-20	267	267	258	260	433,100	260
2013-12-19	265	265	261	262	192,300	262
2013-12-18	262	264	261	264	103,900	264
2013-12-17	260	264	259	262	219,400	262
2013-12-16	265	269	258	259	359,600	259
2013-12-13	261	271	261	267	634,000	267
2013-12-12	261	264	260	263	180,200	263
2013-12-11	262	265	261	263	214,100	263
2013-12-10	265	265	262	264	212,700	264
2013-12-09	265	269	262	265	161,600	265
2013-12-06	264	267	261	263	256,600	263
2013-12-05	266	268	263	263	329,700	263
2013-12-04	270	273	268	269	228,900	269
2013-12-03	283	283	272	275	317,100	275
2013-12-02	273	283	272	279	560,500	279
2013-11-29	267	274	267	270	333,100	270
2013-11-28	268	269	265	265	121,900	265
2013-11-27	266	270	264	266	246,800	266
2013-11-26	266	269	265	269	253,600	269
2013-11-25	267	270	266	268	200,400	268
2013-11-22	272	275	267	268	257,800	268
2013-11-21	270	275	269	271	186,400	271
2013-11-20	272	276	269	271	305,800	271
2013-11-19	274	277	269	274	354,800	274
2013-11-18	281	284	276	277	328,700	277
2013-11-15	281	286	280	280	248,800	280
2013-11-14	275	292	275	281	698,600	281
2013-11-13	280	280	272	275	266,800	275
2013-11-12	263	280	263	279	482,800	279
2013-11-11	268	270	256	267	780,600	267
2013-11-08	276	281	275	277	220,900	277
2013-11-07	285	285	280	281	144,200	281
2013-11-06	280	287	280	286	103,100	286
2013-11-05	279	285	277	282	255,600	282
2013-11-01	285	286	275	281	562,500	281
2013-10-31	287	291	286	286	266,400	286
2013-10-30	298	302	288	289	589,600	289
2013-10-29	300	300	296	296	174,100	296
2013-10-28	304	305	296	298	360,600	298
2013-10-25	297	303	292	298	687,500	298
2013-10-24	291	297	291	296	255,400	296
2013-10-23	305	306	292	295	533,900	295
2013-10-22	308	308	300	302	453,100	302
2013-10-21	295	314	294	308	1,590,100	308
2013-10-18	292	296	288	292	319,300	292
2013-10-17	295	298	288	290	399,100	290
2013-10-16	295	297	291	293	181,200	293
2013-10-15	296	301	291	294	503,700	294
2013-10-11	305	305	291	294	476,100	294
2013-10-10	298	308	295	298	879,200	298
2013-10-09	295	300	285	296	607,300	296
2013-10-08	305	309	294	298	971,600	298
2013-10-07	295	320	284	309	3,481,600	309
2013-10-04	278	300	271	300	759,600	300
2013-10-03	285	288	280	280	397,600	280
2013-10-02	300	302	285	287	714,000	287
2013-10-01	308	313	293	295	724,200	295
2013-09-30	300	304	296	300	433,800	300
2013-09-27	293	317	291	303	1,527,500	303
2013-09-26	286	295	285	293	422,000	293
2013-09-25	299	300	289	289	503,400	289
2013-09-24	295	299	290	297	432,700	297
2013-09-20	298	299	293	297	550,000	297
2013-09-19	301	306	296	300	692,200	300
2013-09-18	302	308	293	295	941,000	295
2013-09-17	315	319	297	301	1,136,200	301
2013-09-13	315	328	308	313	4,136,800	313
2013-09-12	289	307	280	307	2,833,400	307
2013-09-11	282	290	281	283	914,200	283
2013-09-10	290	292	279	281	1,137,000	281
2013-09-09	299	299	284	286	1,440,900	286
2013-09-06	286	287	272	275	1,073,700	275
2013-09-05	299	301	284	288	1,167,900	288
2013-09-04	285	296	281	290	1,481,100	290
2013-09-03	262	297	262	290	7,883,300	290
2013-09-02	264	265	259	259	407,700	259
2013-08-30	262	268	259	262	777,000	262
2013-08-29	266	270	260	262	685,200	262
2013-08-28	269	273	263	265	1,194,000	265
2013-08-27	287	290	277	280	1,621,500	280
2013-08-26	276	294	266	290	6,547,900	290
2013-08-23	279	280	268	271	1,661,000	271
2013-08-22	284	284	270	271	2,093,500	271
2013-08-21	295	308	286	289	7,977,500	289
2013-08-20	291	296	282	283	2,014,400	283
2013-08-19	296	302	293	298	1,253,100	298
2013-08-16	293	299	292	295	1,169,000	295
2013-08-15	292	302	287	298	2,498,500	298
2013-08-14	306	312	282	299	5,661,000	299
2013-08-13	310	319	297	298	5,430,400	298
2013-08-12	322	322	296	298	5,902,200	298
2013-08-09	351	353	330	336	6,068,200	336
2013-08-08	384	387	343	343	11,224,300	343
2013-08-07	376	394	370	377	17,396,200	377
2013-08-06	383	399	373	384	54,491,800	384
2013-08-05	355	378	345	352	23,205,600	352
2013-08-02	316	345	312	345	9,401,000	345
2013-08-01	310	321	295	310	7,569,400	310
2013-07-31	325	360	310	310	30,610,300	310
2013-07-30	287	322	284	320	8,785,900	320
2013-07-29	309	319	288	290	5,674,100	290
2013-07-26	316	330	306	308	10,418,600	308
2013-07-25	329	348	310	310	18,181,000	310
2013-07-24	293	340	290	331	41,044,300	331
2013-07-23	308	325	296	301	21,348,100	301
2013-07-22	278	344	269	316	68,775,700	316
2013-07-19	231	302	231	287	44,518,200	287
2013-07-18	229	232	223	229	397,500	229
2013-07-17	229	230	226	229	349,100	229
2013-07-16	232	238	228	232	464,700	232
2013-07-12	236	243	224	234	1,049,100	234
2013-07-11	242	244	235	239	863,500	239
2013-07-10	246	248	239	242	1,102,600	242
2013-07-09	250	254	239	248	1,722,900	248
2013-07-08	264	264	241	242	2,214,900	242
2013-07-05	247	258	244	254	3,569,600	254
2013-07-04	228	264	227	249	15,139,300	249
2013-07-03	228	232	219	221	5,666,100	221
2013-07-02	183	235	182	235	14,514,500	235
2013-07-01	175	186	174	185	656,600	185
2013-06-28	178	187	174	180	812,100	180
2013-06-27	173	177	158	177	653,500	177
2013-06-26	184	184	161	163	577,500	163
2013-06-25	18,810	19,000	17,510	18,440	7,805	184.40
2013-06-24	19,710	19,970	19,000	19,230	5,532	192.30
2013-06-21	19,700	20,060	19,140	19,710	7,874	197.10
2013-06-20	20,560	20,870	19,710	20,260	10,614	202.60
2013-06-19	23,000	23,150	20,800	21,390	9,715	213.90
2013-06-18	22,810	23,800	21,450	21,770	11,483	217.70
2013-06-17	21,240	22,440	21,240	21,970	2,835	219.70
2013-06-14	22,380	22,800	21,600	22,000	4,339	220
2013-06-13	22,940	22,960	21,380	21,880	5,047	218.80
2013-06-12	22,720	23,500	21,800	23,500	7,720	235
2013-06-11	23,920	24,390	23,000	23,300	8,399	233
2013-06-10	24,190	25,460	24,040	25,200	7,558	252
2013-06-07	24,010	24,310	21,200	23,580	12,461	235.80
2013-06-06	26,000	28,430	24,140	24,500	18,962	245
2013-06-05	27,020	27,570	25,300	25,960	12,561	259.60
2013-06-04	27,650	28,490	26,490	27,980	12,782	279.80
2013-06-03	29,340	29,600	27,650	27,650	10,382	276.50
2013-05-31	31,250	33,000	28,650	29,940	15,287	299.40
2013-05-30	31,850	32,500	30,000	30,650	15,351	306.50
2013-05-29	33,000	35,550	31,300	32,500	54,719	325
2013-05-28	34,500	36,100	30,300	31,100	41,532	311
2013-05-27	32,750	37,800	32,000	35,700	84,927	357
2013-05-24	30,950	31,800	28,110	31,800	50,328	318
2013-05-23	27,140	31,100	26,100	26,800	73,179	268
2013-05-22	27,200	29,800	26,000	26,090	13,501	260.90
2013-05-21	29,890	30,750	27,200	27,670	17,703	276.70
2013-05-20	30,550	35,500	29,600	30,450	44,222	304.50
2013-05-17	26,800	32,300	24,800	30,100	43,469	301
2013-05-16	22,200	27,260	19,030	27,260	32,017	272.60
2013-05-15	18,260	22,260	18,210	22,260	28,447	222.60
2013-05-14	17,710	18,440	17,700	18,260	5,550	182.60
2013-05-13	17,900	18,300	17,700	17,700	7,047	177
2013-05-10	18,100	18,420	17,900	18,240	2,396	182.40
2013-05-09	18,100	18,760	17,900	17,900	3,665	179
2013-05-08	18,260	18,460	17,730	18,080	2,080	180.80
2013-05-07	18,000	18,880	17,850	18,210	2,946	182.10
2013-05-02	17,540	17,740	17,310	17,670	1,474	176.70
2013-05-01	17,370	17,870	17,200	17,410	2,444	174.10
2013-04-30	17,400	17,910	17,150	17,250	2,363	172.50
2013-04-26	18,330	18,330	17,550	17,560	3,050	175.60
2013-04-25	18,680	18,690	18,000	18,420	1,948	184.20
2013-04-24	18,700	18,980	17,950	18,430	4,320	184.30
2013-04-23	17,570	18,890	17,570	18,300	8,657	183
2013-04-22	16,990	17,880	16,990	17,480	5,129	174.80
2013-04-19	16,750	16,910	16,630	16,880	1,045	168.80
2013-04-18	16,790	16,890	16,600	16,690	1,986	166.90
2013-04-17	16,850	17,000	16,690	16,840	1,499	168.40
2013-04-16	16,790	17,000	16,650	16,810	1,378	168.10
2013-04-15	17,040	17,200	16,600	17,000	2,198	170
2013-04-12	16,670	17,010	16,520	16,830	1,658	168.30
2013-04-11	17,000	17,200	16,450	16,500	2,070	165
2013-04-10	16,690	17,240	16,680	16,830	1,836	168.30
2013-04-09	17,300	17,320	16,450	16,650	2,838	166.50
2013-04-08	16,000	17,220	16,000	16,820	5,734	168.20
2013-04-05	16,310	16,450	15,810	15,970	2,985	159.70
2013-04-04	16,050	16,480	15,650	16,310	2,175	163.10
2013-04-03	15,960	16,610	15,810	16,500	2,026	165
2013-04-02	15,300	16,530	14,990	15,950	3,220	159.50
2013-04-01	17,100	17,300	15,650	15,850	3,816	158.50
2013-03-29	17,550	17,550	16,810	17,190	2,937	171.90
2013-03-28	16,500	17,500	16,290	17,500	4,502	175
2013-03-27	15,900	16,650	15,820	16,500	2,816	165
2013-03-26	16,110	16,120	15,850	15,990	1,354	159.90
2013-03-25	16,120	16,180	15,850	16,150	2,074	161.50
2013-03-22	16,200	16,490	15,920	15,950	2,615	159.50
2013-03-21	15,600	16,400	15,540	16,240	4,369	162.40
2013-03-19	15,660	15,700	15,500	15,530	1,536	155.30
2013-03-18	15,500	15,660	15,400	15,510	3,409	155.10
2013-03-15	15,450	15,670	15,410	15,520	2,390	155.20
2013-03-14	15,290	15,700	15,240	15,340	2,083	153.40
2013-03-13	15,500	15,530	15,270	15,280	1,528	152.80
2013-03-12	15,560	15,700	15,300	15,340	1,855	153.40
2013-03-11	15,730	15,940	15,560	15,560	2,555	155.60
2013-03-08	15,330	15,760	15,330	15,560	2,629	155.60
2013-03-07	15,630	15,700	15,100	15,270	3,959	152.70
2013-03-06	15,900	16,300	15,510	15,690	5,084	156.90
2013-03-05	16,190	16,650	15,850	15,900	4,276	159
2013-03-04	15,850	16,390	15,730	15,950	3,159	159.50
2013-03-01	15,500	15,780	15,500	15,730	2,129	157.30
2013-02-28	15,860	15,860	15,350	15,640	2,653	156.40
2013-02-27	15,880	15,880	15,350	15,590	2,622	155.90
2013-02-26	15,500	16,030	15,350	15,720	3,502	157.20
2013-02-25	16,000	16,200	15,620	16,060	5,861	160.60
2013-02-22	15,200	15,850	15,150	15,850	5,205	158.50
2013-02-21	14,880	15,600	14,750	15,550	6,469	155.50
2013-02-20	14,680	14,980	14,610	14,700	5,351	147
2013-02-19	15,350	15,400	14,640	15,000	6,795	150
2013-02-18	14,180	15,230	13,900	15,100	16,603	151
2013-02-15	17,350	17,400	15,900	16,380	3,205	163.80
2013-02-14	17,150	17,410	16,660	16,950	1,891	169.50
2013-02-13	17,360	17,900	17,130	17,170	1,918	171.70
2013-02-12	17,720	17,840	17,480	17,480	1,771	174.80
2013-02-08	17,900	18,050	17,650	17,840	1,945	178.40
2013-02-07	18,320	18,320	17,620	17,900	2,299	179
2013-02-06	18,200	18,660	18,100	18,210	2,202	182.10
2013-02-05	18,620	18,700	17,920	18,200	2,217	182
2013-02-04	19,260	19,300	18,050	18,840	3,352	188.40
2013-02-01	19,900	20,700	18,600	18,880	11,880	188.80
2013-01-31	17,600	19,990	17,600	19,650	20,896	196.50
2013-01-30	17,610	17,870	17,050	17,270	7,382	172.70
2013-01-29	16,850	20,080	16,500	17,690	31,765	176.90
2013-01-28	15,960	16,300	15,890	16,080	1,296	160.80
2013-01-25	15,430	16,000	15,430	15,860	1,386	158.60
2013-01-24	15,650	15,750	15,100	15,500	750	155
2013-01-23	15,990	15,990	15,050	15,700	922	157
2013-01-22	16,080	16,100	15,600	15,800	1,350	158
2013-01-21	16,040	16,270	15,940	16,080	883	160.80
2013-01-18	16,020	16,120	15,990	16,090	624	160.90
2013-01-17	16,000	16,210	15,580	15,830	1,729	158.30
2013-01-16	16,600	16,640	15,910	16,030	1,230	160.30
2013-01-15	16,300	16,450	16,130	16,250	894	162.50
2013-01-11	16,700	16,700	15,800	16,090	2,009	160.90
2013-01-10	15,500	16,710	15,480	16,200	3,234	162
2013-01-09	15,150	15,510	15,100	15,400	962	154
2013-01-08	15,360	15,510	15,000	15,330	1,895	153.30
2013-01-07	14,480	15,700	14,360	15,540	3,879	155.40
2013-01-04	14,500	14,500	14,200	14,330	2,007	143.30

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 [2013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 [2013年度]