4848 (株)フルキャストホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 731 | 763 | 731 | 749 | 463,900 | 749 |
| 2015-12-29 | 719 | 731 | 715 | 725 | 226,800 | 725 |
| 2015-12-28 | 710 | 728 | 703 | 725 | 370,400 | 725 |
| 2015-12-25 | 716 | 722 | 710 | 713 | 335,800 | 713 |
| 2015-12-24 | 726 | 734 | 714 | 716 | 335,900 | 716 |
| 2015-12-22 | 727 | 729 | 713 | 720 | 256,800 | 720 |
| 2015-12-21 | 724 | 736 | 719 | 726 | 344,300 | 726 |
| 2015-12-18 | 734 | 740 | 714 | 717 | 344,500 | 717 |
| 2015-12-17 | 721 | 735 | 720 | 726 | 283,100 | 726 |
| 2015-12-16 | 705 | 712 | 697 | 712 | 292,500 | 712 |
| 2015-12-15 | 715 | 719 | 691 | 692 | 300,800 | 692 |
| 2015-12-14 | 718 | 722 | 704 | 719 | 420,700 | 719 |
| 2015-12-11 | 738 | 747 | 732 | 739 | 251,900 | 739 |
| 2015-12-10 | 755 | 756 | 735 | 737 | 442,300 | 737 |
| 2015-12-09 | 787 | 788 | 763 | 764 | 404,500 | 764 |
| 2015-12-08 | 782 | 786 | 773 | 784 | 232,300 | 784 |
| 2015-12-07 | 786 | 787 | 773 | 784 | 410,800 | 784 |
| 2015-12-04 | 797 | 797 | 769 | 772 | 531,300 | 772 |
| 2015-12-03 | 810 | 814 | 798 | 807 | 381,000 | 807 |
| 2015-12-02 | 792 | 811 | 789 | 809 | 544,600 | 809 |
| 2015-12-01 | 777 | 789 | 770 | 787 | 311,900 | 787 |
| 2015-11-30 | 775 | 777 | 766 | 775 | 149,700 | 775 |
| 2015-11-27 | 780 | 780 | 766 | 769 | 185,800 | 769 |
| 2015-11-26 | 760 | 789 | 760 | 782 | 333,900 | 782 |
| 2015-11-25 | 772 | 772 | 756 | 758 | 386,200 | 758 |
| 2015-11-24 | 771 | 785 | 765 | 775 | 423,900 | 775 |
| 2015-11-20 | 765 | 770 | 762 | 769 | 226,700 | 769 |
| 2015-11-19 | 773 | 775 | 768 | 769 | 150,900 | 769 |
| 2015-11-18 | 784 | 784 | 765 | 768 | 251,400 | 768 |
| 2015-11-17 | 777 | 786 | 768 | 769 | 201,400 | 769 |
| 2015-11-16 | 768 | 787 | 764 | 768 | 309,200 | 768 |
| 2015-11-13 | 805 | 811 | 786 | 788 | 456,300 | 788 |
| 2015-11-12 | 846 | 848 | 809 | 812 | 405,100 | 812 |
| 2015-11-11 | 830 | 848 | 816 | 843 | 446,400 | 843 |
| 2015-11-10 | 827 | 852 | 822 | 832 | 577,300 | 832 |
| 2015-11-09 | 809 | 845 | 805 | 835 | 960,300 | 835 |
| 2015-11-06 | 762 | 804 | 762 | 803 | 439,400 | 803 |
| 2015-11-05 | 776 | 778 | 762 | 769 | 268,400 | 769 |
| 2015-11-04 | 780 | 783 | 762 | 779 | 254,100 | 779 |
| 2015-11-02 | 791 | 794 | 774 | 775 | 271,600 | 775 |
| 2015-10-30 | 774 | 797 | 769 | 791 | 433,100 | 791 |
| 2015-10-29 | 755 | 777 | 754 | 774 | 342,000 | 774 |
| 2015-10-28 | 761 | 764 | 751 | 754 | 397,000 | 754 |
| 2015-10-27 | 780 | 788 | 768 | 769 | 334,200 | 769 |
| 2015-10-26 | 786 | 790 | 781 | 782 | 212,400 | 782 |
| 2015-10-23 | 786 | 786 | 772 | 782 | 332,300 | 782 |
| 2015-10-22 | 777 | 794 | 768 | 771 | 263,400 | 771 |
| 2015-10-21 | 769 | 784 | 767 | 778 | 280,800 | 778 |
| 2015-10-20 | 791 | 797 | 769 | 775 | 319,600 | 775 |
| 2015-10-19 | 789 | 799 | 782 | 789 | 198,200 | 789 |
| 2015-10-16 | 811 | 816 | 787 | 791 | 349,300 | 791 |
| 2015-10-15 | 789 | 806 | 779 | 803 | 263,500 | 803 |
| 2015-10-14 | 804 | 806 | 787 | 794 | 289,600 | 794 |
| 2015-10-13 | 809 | 827 | 804 | 806 | 400,200 | 806 |
| 2015-10-09 | 815 | 825 | 793 | 823 | 310,000 | 823 |
| 2015-10-08 | 835 | 835 | 807 | 815 | 390,600 | 815 |
| 2015-10-07 | 871 | 877 | 819 | 829 | 738,200 | 829 |
| 2015-10-06 | 843 | 868 | 815 | 865 | 760,100 | 865 |
| 2015-10-05 | 823 | 829 | 804 | 813 | 276,500 | 813 |
| 2015-10-02 | 812 | 823 | 795 | 809 | 509,600 | 809 |
| 2015-10-01 | 811 | 842 | 806 | 826 | 586,300 | 826 |
| 2015-09-30 | 800 | 813 | 782 | 796 | 391,900 | 796 |
| 2015-09-29 | 821 | 829 | 792 | 797 | 366,900 | 797 |
| 2015-09-28 | 829 | 854 | 827 | 842 | 301,300 | 842 |
| 2015-09-25 | 827 | 833 | 787 | 825 | 529,600 | 825 |
| 2015-09-24 | 820 | 842 | 818 | 822 | 289,100 | 822 |
| 2015-09-18 | 867 | 877 | 829 | 831 | 440,300 | 831 |
| 2015-09-17 | 844 | 877 | 824 | 873 | 396,500 | 873 |
| 2015-09-16 | 865 | 873 | 824 | 836 | 386,200 | 836 |
| 2015-09-15 | 896 | 900 | 862 | 865 | 343,700 | 865 |
| 2015-09-14 | 900 | 934 | 875 | 881 | 966,200 | 881 |
| 2015-09-11 | 849 | 905 | 849 | 888 | 869,400 | 888 |
| 2015-09-10 | 795 | 850 | 792 | 847 | 1,107,200 | 847 |
| 2015-09-09 | 774 | 792 | 752 | 790 | 433,700 | 790 |
| 2015-09-08 | 756 | 763 | 730 | 732 | 379,600 | 732 |
| 2015-09-07 | 767 | 780 | 746 | 761 | 577,800 | 761 |
| 2015-09-04 | 829 | 830 | 775 | 787 | 446,300 | 787 |
| 2015-09-03 | 824 | 835 | 816 | 821 | 284,400 | 821 |
| 2015-09-02 | 838 | 859 | 802 | 805 | 738,900 | 805 |
| 2015-09-01 | 851 | 908 | 843 | 868 | 1,022,100 | 868 |
| 2015-08-31 | 867 | 887 | 846 | 859 | 471,900 | 859 |
| 2015-08-28 | 869 | 880 | 860 | 873 | 419,600 | 873 |
| 2015-08-27 | 858 | 877 | 836 | 841 | 646,000 | 841 |
| 2015-08-26 | 790 | 833 | 774 | 828 | 559,700 | 828 |
| 2015-08-25 | 781 | 836 | 726 | 770 | 896,200 | 770 |
| 2015-08-24 | 829 | 863 | 802 | 806 | 844,100 | 806 |
| 2015-08-21 | 857 | 888 | 838 | 844 | 774,800 | 844 |
| 2015-08-20 | 912 | 925 | 885 | 887 | 457,300 | 887 |
| 2015-08-19 | 963 | 966 | 911 | 919 | 417,300 | 919 |
| 2015-08-18 | 964 | 987 | 953 | 962 | 340,300 | 962 |
| 2015-08-17 | 934 | 976 | 934 | 974 | 302,600 | 974 |
| 2015-08-14 | 945 | 994 | 941 | 948 | 750,300 | 948 |
| 2015-08-13 | 990 | 999 | 945 | 950 | 789,000 | 950 |
| 2015-08-12 | 1,012 | 1,022 | 985 | 1,001 | 466,400 | 1,001 |
| 2015-08-11 | 1,072 | 1,081 | 1,010 | 1,019 | 720,700 | 1,019 |
| 2015-08-10 | 1,027 | 1,116 | 1,016 | 1,069 | 1,186,000 | 1,069 |
| 2015-08-07 | 1,010 | 1,033 | 1,000 | 1,027 | 321,100 | 1,027 |
| 2015-08-06 | 1,021 | 1,034 | 1,005 | 1,020 | 417,700 | 1,020 |
| 2015-08-05 | 1,058 | 1,058 | 1,014 | 1,016 | 526,700 | 1,016 |
| 2015-08-04 | 1,042 | 1,071 | 1,021 | 1,063 | 399,600 | 1,063 |
| 2015-08-03 | 1,013 | 1,072 | 1,008 | 1,060 | 556,800 | 1,060 |
| 2015-07-31 | 1,054 | 1,054 | 997 | 1,008 | 599,600 | 1,008 |
| 2015-07-30 | 1,084 | 1,084 | 1,040 | 1,055 | 410,900 | 1,055 |
| 2015-07-29 | 1,080 | 1,098 | 1,046 | 1,065 | 448,800 | 1,065 |
| 2015-07-28 | 1,026 | 1,086 | 1,018 | 1,072 | 606,600 | 1,072 |
| 2015-07-27 | 1,075 | 1,107 | 1,040 | 1,045 | 752,000 | 1,045 |
| 2015-07-24 | 1,089 | 1,145 | 1,058 | 1,090 | 1,217,500 | 1,090 |
| 2015-07-23 | 1,103 | 1,125 | 1,055 | 1,072 | 1,289,200 | 1,072 |
| 2015-07-22 | 1,034 | 1,117 | 1,030 | 1,103 | 1,715,500 | 1,103 |
| 2015-07-21 | 979 | 1,078 | 973 | 1,053 | 2,334,000 | 1,053 |
| 2015-07-17 | 922 | 969 | 915 | 969 | 1,023,100 | 969 |
| 2015-07-16 | 924 | 949 | 905 | 929 | 1,092,900 | 929 |
| 2015-07-15 | 932 | 942 | 907 | 925 | 1,024,600 | 925 |
| 2015-07-14 | 890 | 945 | 886 | 932 | 1,941,000 | 932 |
| 2015-07-13 | 843 | 871 | 840 | 870 | 678,400 | 870 |
| 2015-07-10 | 842 | 874 | 821 | 829 | 907,300 | 829 |
| 2015-07-09 | 817 | 842 | 781 | 842 | 761,900 | 842 |
| 2015-07-08 | 890 | 909 | 823 | 836 | 1,306,300 | 836 |
| 2015-07-07 | 853 | 884 | 841 | 875 | 1,069,900 | 875 |
| 2015-07-06 | 839 | 868 | 820 | 827 | 844,400 | 827 |
| 2015-07-03 | 836 | 877 | 828 | 857 | 1,226,700 | 857 |
| 2015-07-02 | 848 | 848 | 825 | 836 | 768,600 | 836 |
| 2015-07-01 | 768 | 849 | 768 | 841 | 1,536,800 | 841 |
| 2015-06-30 | 755 | 773 | 749 | 767 | 323,800 | 767 |
| 2015-06-29 | 750 | 778 | 747 | 763 | 501,600 | 763 |
| 2015-06-26 | 784 | 796 | 770 | 783 | 347,200 | 783 |
| 2015-06-25 | 818 | 829 | 795 | 796 | 536,400 | 796 |
| 2015-06-24 | 792 | 827 | 781 | 824 | 666,400 | 824 |
| 2015-06-23 | 821 | 825 | 788 | 796 | 690,900 | 796 |
| 2015-06-22 | 839 | 841 | 807 | 814 | 555,800 | 814 |
| 2015-06-19 | 843 | 864 | 804 | 828 | 1,337,500 | 828 |
| 2015-06-18 | 803 | 844 | 800 | 836 | 1,684,500 | 836 |
| 2015-06-17 | 783 | 816 | 777 | 803 | 1,494,400 | 803 |
| 2015-06-16 | 795 | 803 | 762 | 764 | 560,900 | 764 |
| 2015-06-15 | 763 | 796 | 758 | 788 | 783,300 | 788 |
| 2015-06-12 | 770 | 779 | 746 | 772 | 1,231,900 | 772 |
| 2015-06-11 | 710 | 759 | 710 | 758 | 891,700 | 758 |
| 2015-06-10 | 698 | 712 | 690 | 705 | 225,000 | 705 |
| 2015-06-09 | 708 | 710 | 691 | 695 | 391,400 | 695 |
| 2015-06-08 | 728 | 728 | 710 | 711 | 295,200 | 711 |
| 2015-06-05 | 731 | 732 | 718 | 726 | 190,100 | 726 |
| 2015-06-04 | 737 | 739 | 729 | 732 | 133,500 | 732 |
| 2015-06-03 | 735 | 738 | 725 | 734 | 185,500 | 734 |
| 2015-06-02 | 750 | 750 | 728 | 733 | 242,700 | 733 |
| 2015-06-01 | 746 | 747 | 722 | 735 | 374,800 | 735 |
| 2015-05-29 | 711 | 752 | 711 | 743 | 581,300 | 743 |
| 2015-05-28 | 709 | 732 | 709 | 714 | 284,000 | 714 |
| 2015-05-27 | 720 | 725 | 707 | 710 | 281,700 | 710 |
| 2015-05-26 | 730 | 734 | 720 | 724 | 195,300 | 724 |
| 2015-05-25 | 731 | 739 | 726 | 732 | 181,800 | 732 |
| 2015-05-22 | 727 | 728 | 714 | 728 | 202,800 | 728 |
| 2015-05-21 | 738 | 742 | 725 | 727 | 296,900 | 727 |
| 2015-05-20 | 736 | 745 | 733 | 739 | 184,400 | 739 |
| 2015-05-19 | 747 | 765 | 733 | 736 | 505,500 | 736 |
| 2015-05-18 | 735 | 741 | 721 | 736 | 321,800 | 736 |
| 2015-05-15 | 745 | 758 | 737 | 742 | 265,500 | 742 |
| 2015-05-14 | 759 | 771 | 737 | 747 | 378,800 | 747 |
| 2015-05-13 | 742 | 803 | 740 | 758 | 1,056,300 | 758 |
| 2015-05-12 | 750 | 750 | 733 | 741 | 287,100 | 741 |
| 2015-05-11 | 780 | 780 | 728 | 747 | 1,027,400 | 747 |
| 2015-05-08 | 804 | 807 | 782 | 792 | 407,700 | 792 |
| 2015-05-07 | 800 | 812 | 782 | 789 | 328,400 | 789 |
| 2015-05-01 | 810 | 824 | 787 | 801 | 780,500 | 801 |
| 2015-04-30 | 862 | 866 | 813 | 818 | 1,314,600 | 818 |
| 2015-04-28 | 815 | 883 | 810 | 873 | 3,391,400 | 873 |
| 2015-04-27 | 817 | 821 | 800 | 804 | 336,900 | 804 |
| 2015-04-24 | 826 | 826 | 800 | 817 | 345,100 | 817 |
| 2015-04-23 | 836 | 843 | 816 | 825 | 374,100 | 825 |
| 2015-04-22 | 849 | 857 | 824 | 840 | 1,022,900 | 840 |
| 2015-04-21 | 797 | 860 | 788 | 849 | 2,599,400 | 849 |
| 2015-04-20 | 760 | 798 | 759 | 785 | 510,000 | 785 |
| 2015-04-17 | 781 | 793 | 770 | 772 | 346,900 | 772 |
| 2015-04-16 | 810 | 815 | 780 | 790 | 567,900 | 790 |
| 2015-04-15 | 809 | 824 | 803 | 815 | 326,600 | 815 |
| 2015-04-14 | 805 | 828 | 792 | 820 | 548,700 | 820 |
| 2015-04-13 | 827 | 833 | 800 | 802 | 619,100 | 802 |
| 2015-04-10 | 815 | 858 | 796 | 825 | 1,489,400 | 825 |
| 2015-04-09 | 812 | 823 | 782 | 810 | 1,524,600 | 810 |
| 2015-04-08 | 793 | 835 | 773 | 821 | 2,434,600 | 821 |
| 2015-04-07 | 733 | 808 | 724 | 797 | 4,326,300 | 797 |
| 2015-04-06 | 705 | 718 | 704 | 706 | 238,600 | 706 |
| 2015-04-03 | 721 | 724 | 701 | 715 | 232,700 | 715 |
| 2015-04-02 | 707 | 718 | 703 | 713 | 344,400 | 713 |
| 2015-04-01 | 721 | 723 | 687 | 699 | 536,100 | 699 |
| 2015-03-31 | 725 | 741 | 721 | 726 | 714,800 | 726 |
| 2015-03-30 | 684 | 715 | 680 | 712 | 473,600 | 712 |
| 2015-03-27 | 705 | 730 | 678 | 693 | 1,321,400 | 693 |
| 2015-03-26 | 731 | 733 | 705 | 708 | 743,500 | 708 |
| 2015-03-25 | 736 | 755 | 719 | 748 | 2,153,500 | 748 |
| 2015-03-24 | 715 | 747 | 701 | 740 | 2,479,700 | 740 |
| 2015-03-23 | 658 | 714 | 655 | 710 | 2,209,700 | 710 |
| 2015-03-20 | 630 | 657 | 629 | 650 | 935,500 | 650 |
| 2015-03-19 | 625 | 637 | 620 | 630 | 579,900 | 630 |
| 2015-03-18 | 614 | 623 | 610 | 622 | 335,300 | 622 |
| 2015-03-17 | 634 | 645 | 613 | 615 | 837,300 | 615 |
| 2015-03-16 | 606 | 632 | 606 | 629 | 1,188,400 | 629 |
| 2015-03-13 | 596 | 608 | 586 | 600 | 1,842,100 | 600 |
| 2015-03-12 | 569 | 596 | 567 | 583 | 1,077,500 | 583 |
| 2015-03-11 | 556 | 567 | 555 | 564 | 214,000 | 564 |
| 2015-03-10 | 566 | 571 | 558 | 563 | 252,200 | 563 |
| 2015-03-09 | 558 | 567 | 556 | 561 | 214,200 | 561 |
| 2015-03-06 | 561 | 568 | 557 | 560 | 281,200 | 560 |
| 2015-03-05 | 551 | 565 | 549 | 561 | 246,400 | 561 |
| 2015-03-04 | 545 | 561 | 542 | 557 | 341,800 | 557 |
| 2015-03-03 | 571 | 576 | 547 | 548 | 632,900 | 548 |
| 2015-03-02 | 574 | 586 | 573 | 574 | 348,500 | 574 |
| 2015-02-27 | 571 | 586 | 571 | 576 | 556,000 | 576 |
| 2015-02-26 | 562 | 575 | 556 | 573 | 593,100 | 573 |
| 2015-02-25 | 554 | 572 | 553 | 569 | 688,300 | 569 |
| 2015-02-24 | 558 | 571 | 553 | 554 | 480,900 | 554 |
| 2015-02-23 | 574 | 578 | 558 | 562 | 564,200 | 562 |
| 2015-02-20 | 559 | 574 | 547 | 570 | 924,100 | 570 |
| 2015-02-19 | 547 | 558 | 542 | 556 | 1,171,100 | 556 |
| 2015-02-18 | 542 | 548 | 531 | 547 | 1,106,200 | 547 |
| 2015-02-17 | 531 | 548 | 521 | 543 | 1,729,000 | 543 |
| 2015-02-16 | 517 | 546 | 510 | 530 | 4,283,400 | 530 |
| 2015-02-13 | 467 | 474 | 464 | 469 | 217,200 | 469 |
| 2015-02-12 | 468 | 468 | 463 | 466 | 136,600 | 466 |
| 2015-02-10 | 470 | 475 | 458 | 463 | 190,100 | 463 |
| 2015-02-09 | 455 | 463 | 455 | 463 | 279,300 | 463 |
| 2015-02-06 | 461 | 461 | 450 | 457 | 257,000 | 457 |
| 2015-02-05 | 460 | 464 | 454 | 456 | 140,800 | 456 |
| 2015-02-04 | 464 | 470 | 464 | 467 | 184,700 | 467 |
| 2015-02-03 | 473 | 473 | 456 | 458 | 190,700 | 458 |
| 2015-02-02 | 456 | 470 | 456 | 467 | 120,800 | 467 |
| 2015-01-30 | 460 | 468 | 459 | 464 | 192,200 | 464 |
| 2015-01-29 | 469 | 475 | 460 | 465 | 245,500 | 465 |
| 2015-01-28 | 453 | 473 | 452 | 471 | 282,500 | 471 |
| 2015-01-27 | 446 | 457 | 445 | 455 | 221,700 | 455 |
| 2015-01-26 | 444 | 452 | 441 | 444 | 214,800 | 444 |
| 2015-01-23 | 459 | 460 | 446 | 449 | 169,900 | 449 |
| 2015-01-22 | 460 | 460 | 451 | 456 | 151,200 | 456 |
| 2015-01-21 | 463 | 465 | 457 | 459 | 96,600 | 459 |
| 2015-01-20 | 459 | 465 | 458 | 463 | 117,300 | 463 |
| 2015-01-19 | 463 | 463 | 454 | 459 | 82,700 | 459 |
| 2015-01-16 | 460 | 462 | 451 | 458 | 137,200 | 458 |
| 2015-01-15 | 455 | 466 | 455 | 466 | 131,000 | 466 |
| 2015-01-14 | 460 | 465 | 457 | 457 | 113,300 | 457 |
| 2015-01-13 | 460 | 466 | 457 | 463 | 152,200 | 463 |
| 2015-01-09 | 478 | 481 | 466 | 469 | 174,200 | 469 |
| 2015-01-08 | 479 | 482 | 476 | 479 | 143,500 | 479 |
| 2015-01-07 | 479 | 482 | 475 | 475 | 124,300 | 475 |
| 2015-01-06 | 488 | 490 | 477 | 479 | 248,100 | 479 |
| 2015-01-05 | 485 | 496 | 482 | 495 | 232,000 | 495 |
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
