4848 (株)フルキャストホールディングスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,294	2,350	2,285	2,311	387,500	2,311
2017-12-28	2,268	2,318	2,265	2,277	410,700	2,277
2017-12-27	2,232	2,277	2,228	2,253	172,300	2,253
2017-12-26	2,216	2,246	2,212	2,217	123,700	2,217
2017-12-25	2,180	2,241	2,166	2,215	213,100	2,215
2017-12-22	2,184	2,203	2,156	2,197	144,600	2,197
2017-12-21	2,164	2,188	2,154	2,183	81,500	2,183
2017-12-20	2,203	2,203	2,150	2,163	139,000	2,163
2017-12-19	2,195	2,207	2,166	2,205	151,000	2,205
2017-12-18	2,206	2,210	2,161	2,195	132,800	2,195
2017-12-15	2,167	2,199	2,130	2,189	221,800	2,189
2017-12-14	2,132	2,176	2,111	2,171	189,100	2,171
2017-12-13	2,228	2,228	2,121	2,128	317,200	2,128
2017-12-12	2,230	2,296	2,216	2,241	285,900	2,241
2017-12-11	2,176	2,230	2,141	2,230	230,100	2,230
2017-12-08	2,129	2,175	2,113	2,175	204,400	2,175
2017-12-07	2,131	2,183	2,131	2,149	159,000	2,149
2017-12-06	2,199	2,213	2,119	2,124	211,600	2,124
2017-12-05	2,200	2,204	2,137	2,193	289,600	2,193
2017-12-04	2,213	2,253	2,200	2,219	267,500	2,219
2017-12-01	2,210	2,282	2,191	2,222	604,900	2,222
2017-11-30	2,149	2,226	2,083	2,174	1,230,200	2,174
2017-11-29	2,077	2,090	2,046	2,061	202,300	2,061
2017-11-28	2,024	2,079	2,006	2,067	281,900	2,067
2017-11-27	2,030	2,047	2,017	2,032	138,600	2,032
2017-11-24	2,000	2,039	1,993	2,027	189,400	2,027
2017-11-22	2,073	2,082	1,997	2,012	327,000	2,012
2017-11-21	1,992	2,073	1,990	2,064	392,100	2,064
2017-11-20	1,949	1,976	1,944	1,962	158,600	1,962
2017-11-17	1,990	2,022	1,948	1,964	353,200	1,964
2017-11-16	1,878	1,980	1,864	1,975	328,000	1,975
2017-11-15	1,905	1,908	1,838	1,869	435,300	1,869
2017-11-13	2,041	2,054	1,950	1,962	866,100	1,962
2017-11-10	2,190	2,196	2,130	2,185	340,100	2,185
2017-11-09	2,122	2,221	2,122	2,187	531,300	2,187
2017-11-08	2,162	2,162	2,090	2,117	230,000	2,117
2017-11-07	2,131	2,190	2,131	2,166	287,300	2,166
2017-11-06	2,148	2,148	2,104	2,123	189,200	2,123
2017-11-02	2,120	2,155	2,109	2,131	286,200	2,131
2017-11-01	2,081	2,113	2,045	2,102	265,100	2,102
2017-10-31	2,093	2,095	2,060	2,090	130,600	2,090
2017-10-30	2,079	2,135	2,070	2,108	436,400	2,108
2017-10-27	2,040	2,065	2,023	2,057	160,900	2,057
2017-10-26	2,000	2,031	1,986	2,020	139,800	2,020
2017-10-25	2,040	2,042	1,991	2,000	258,800	2,000
2017-10-24	2,042	2,042	2,015	2,040	159,300	2,040
2017-10-23	2,040	2,057	2,015	2,042	194,200	2,042
2017-10-20	2,030	2,063	2,015	2,020	145,700	2,020
2017-10-19	2,058	2,069	2,026	2,031	178,700	2,031
2017-10-18	2,114	2,114	2,053	2,060	144,000	2,060
2017-10-17	2,073	2,120	2,060	2,106	169,700	2,106
2017-10-16	2,149	2,154	2,056	2,084	394,000	2,084
2017-10-13	2,111	2,147	2,073	2,135	286,500	2,135
2017-10-12	2,135	2,189	2,121	2,128	539,200	2,128
2017-10-11	2,065	2,115	2,017	2,097	714,800	2,097
2017-10-10	1,980	2,167	1,932	2,082	1,298,200	2,082
2017-10-06	1,797	1,853	1,784	1,849	374,700	1,849
2017-10-05	1,841	1,841	1,786	1,797	328,000	1,797
2017-10-04	1,840	1,859	1,803	1,840	391,000	1,840
2017-10-03	1,931	1,935	1,827	1,835	493,500	1,835
2017-10-02	2,022	2,025	1,921	1,928	422,300	1,928
2017-09-29	1,950	2,053	1,947	2,045	413,100	2,045
2017-09-28	1,907	1,938	1,892	1,929	175,300	1,929
2017-09-27	1,849	1,902	1,833	1,888	265,500	1,888
2017-09-26	1,857	1,870	1,836	1,849	142,400	1,849
2017-09-25	1,818	1,874	1,818	1,860	249,300	1,860
2017-09-22	1,877	1,880	1,818	1,829	391,700	1,829
2017-09-21	1,956	1,962	1,876	1,880	237,400	1,880
2017-09-20	1,925	1,939	1,904	1,930	205,700	1,930
2017-09-19	1,950	1,967	1,919	1,933	273,900	1,933
2017-09-15	1,956	1,959	1,927	1,935	569,100	1,935
2017-09-14	1,956	1,982	1,940	1,947	188,300	1,947
2017-09-13	1,959	1,970	1,930	1,963	214,600	1,963
2017-09-12	1,912	1,935	1,885	1,933	273,700	1,933
2017-09-11	1,885	1,898	1,865	1,883	175,500	1,883
2017-09-08	1,833	1,890	1,833	1,865	371,100	1,865
2017-09-07	1,855	1,896	1,850	1,864	422,000	1,864
2017-09-06	1,797	1,849	1,778	1,827	365,500	1,827
2017-09-05	1,914	1,914	1,781	1,788	838,200	1,788
2017-09-04	1,968	1,997	1,932	1,950	279,500	1,950
2017-09-01	2,065	2,107	1,954	1,980	653,100	1,980
2017-08-31	1,975	2,059	1,969	2,047	571,800	2,047
2017-08-30	1,983	1,985	1,930	1,946	267,400	1,946
2017-08-29	1,908	1,974	1,900	1,961	383,100	1,961
2017-08-28	1,890	1,926	1,881	1,919	255,500	1,919
2017-08-25	1,890	1,905	1,863	1,885	305,300	1,885
2017-08-24	1,903	1,941	1,883	1,887	443,600	1,887
2017-08-23	1,836	1,903	1,815	1,898	521,100	1,898
2017-08-22	1,845	1,866	1,795	1,808	323,800	1,808
2017-08-21	1,795	1,852	1,784	1,841	398,700	1,841
2017-08-18	1,792	1,812	1,783	1,783	338,000	1,783
2017-08-17	1,813	1,833	1,784	1,826	540,100	1,826
2017-08-16	1,774	1,854	1,759	1,830	716,300	1,830
2017-08-15	1,705	1,799	1,694	1,768	683,500	1,768
2017-08-14	1,648	1,694	1,644	1,678	385,100	1,678
2017-08-10	1,685	1,688	1,653	1,665	344,100	1,665
2017-08-09	1,684	1,688	1,655	1,676	533,300	1,676
2017-08-08	1,652	1,695	1,623	1,680	1,066,800	1,680
2017-08-07	1,524	1,670	1,522	1,650	1,846,300	1,650
2017-08-04	1,360	1,422	1,355	1,422	466,900	1,422
2017-08-03	1,360	1,371	1,347	1,360	299,800	1,360
2017-08-02	1,350	1,365	1,333	1,343	275,300	1,343
2017-08-01	1,394	1,395	1,351	1,357	292,900	1,357
2017-07-31	1,394	1,398	1,369	1,389	301,300	1,389
2017-07-28	1,392	1,410	1,365	1,407	598,000	1,407
2017-07-27	1,395	1,412	1,387	1,400	168,300	1,400
2017-07-26	1,424	1,424	1,397	1,407	158,600	1,407
2017-07-25	1,442	1,460	1,416	1,423	221,800	1,423
2017-07-24	1,429	1,448	1,420	1,446	271,500	1,446
2017-07-21	1,440	1,440	1,414	1,434	211,000	1,434
2017-07-20	1,415	1,443	1,398	1,436	346,500	1,436
2017-07-19	1,351	1,404	1,343	1,399	444,400	1,399
2017-07-18	1,372	1,372	1,340	1,354	162,500	1,354
2017-07-14	1,357	1,375	1,346	1,372	228,900	1,372
2017-07-13	1,352	1,364	1,336	1,353	332,200	1,353
2017-07-12	1,345	1,345	1,321	1,327	177,300	1,327
2017-07-11	1,304	1,351	1,284	1,347	294,500	1,347
2017-07-10	1,292	1,310	1,273	1,302	202,300	1,302
2017-07-07	1,275	1,286	1,267	1,277	123,200	1,277
2017-07-06	1,286	1,293	1,274	1,292	107,600	1,292
2017-07-05	1,281	1,290	1,262	1,285	180,500	1,285
2017-07-04	1,313	1,323	1,274	1,281	297,500	1,281
2017-07-03	1,316	1,328	1,307	1,326	242,700	1,326
2017-06-30	1,290	1,307	1,272	1,299	227,700	1,299
2017-06-29	1,286	1,315	1,265	1,304	293,700	1,304
2017-06-28	1,277	1,283	1,259	1,275	195,200	1,275
2017-06-27	1,315	1,316	1,288	1,301	134,800	1,301
2017-06-26	1,306	1,314	1,301	1,307	72,000	1,307
2017-06-23	1,321	1,324	1,298	1,306	120,200	1,306
2017-06-22	1,344	1,352	1,326	1,328	93,700	1,328
2017-06-21	1,346	1,359	1,336	1,336	87,100	1,336
2017-06-20	1,350	1,357	1,328	1,353	164,100	1,353
2017-06-19	1,322	1,343	1,321	1,339	113,400	1,339
2017-06-16	1,333	1,333	1,306	1,315	157,700	1,315
2017-06-15	1,311	1,334	1,304	1,331	124,200	1,331
2017-06-14	1,328	1,341	1,309	1,310	101,600	1,310
2017-06-13	1,321	1,338	1,303	1,331	182,400	1,331
2017-06-12	1,351	1,352	1,315	1,323	148,100	1,323
2017-06-09	1,351	1,368	1,343	1,348	169,500	1,348
2017-06-08	1,343	1,357	1,323	1,346	122,400	1,346
2017-06-07	1,338	1,342	1,321	1,340	167,800	1,340
2017-06-06	1,380	1,380	1,344	1,351	158,200	1,351
2017-06-05	1,322	1,371	1,313	1,366	252,900	1,366
2017-06-02	1,380	1,381	1,319	1,322	345,700	1,322
2017-06-01	1,331	1,382	1,297	1,379	530,100	1,379
2017-05-31	1,291	1,322	1,284	1,318	289,700	1,318
2017-05-30	1,252	1,270	1,244	1,269	143,700	1,269
2017-05-29	1,267	1,271	1,245	1,259	180,600	1,259
2017-05-26	1,288	1,292	1,264	1,267	186,200	1,267
2017-05-25	1,300	1,303	1,283	1,291	199,500	1,291
2017-05-24	1,319	1,319	1,293	1,301	152,700	1,301
2017-05-23	1,316	1,321	1,298	1,306	144,600	1,306
2017-05-22	1,314	1,322	1,302	1,304	216,000	1,304
2017-05-19	1,306	1,346	1,306	1,307	288,800	1,307
2017-05-18	1,281	1,325	1,281	1,302	237,600	1,302
2017-05-17	1,322	1,354	1,321	1,326	274,000	1,326
2017-05-16	1,345	1,354	1,318	1,328	355,700	1,328
2017-05-15	1,230	1,341	1,230	1,324	811,200	1,324
2017-05-12	1,200	1,202	1,165	1,187	190,900	1,187
2017-05-11	1,180	1,209	1,179	1,205	207,600	1,205
2017-05-10	1,145	1,180	1,139	1,180	225,500	1,180
2017-05-09	1,120	1,143	1,119	1,132	109,900	1,132
2017-05-08	1,102	1,119	1,098	1,119	95,900	1,119
2017-05-02	1,089	1,101	1,078	1,094	95,800	1,094
2017-05-01	1,111	1,111	1,091	1,094	56,100	1,094
2017-04-28	1,112	1,112	1,088	1,104	62,900	1,104
2017-04-27	1,087	1,106	1,078	1,101	89,600	1,101
2017-04-26	1,080	1,085	1,072	1,082	65,600	1,082
2017-04-25	1,069	1,075	1,059	1,072	71,200	1,072
2017-04-24	1,068	1,072	1,057	1,069	91,300	1,069
2017-04-21	1,063	1,063	1,043	1,059	101,600	1,059
2017-04-20	1,062	1,072	1,048	1,049	85,800	1,049
2017-04-19	1,057	1,075	1,055	1,070	70,900	1,070
2017-04-18	1,079	1,085	1,055	1,059	79,000	1,059
2017-04-17	1,038	1,065	1,038	1,060	84,100	1,060
2017-04-14	1,065	1,076	1,048	1,050	93,100	1,050
2017-04-13	1,072	1,083	1,060	1,078	105,800	1,078
2017-04-12	1,113	1,120	1,081	1,083	109,000	1,083
2017-04-11	1,127	1,145	1,103	1,107	199,300	1,107
2017-04-10	1,122	1,143	1,118	1,121	240,000	1,121
2017-04-07	1,105	1,113	1,085	1,109	274,900	1,109
2017-04-06	1,090	1,110	1,078	1,082	200,000	1,082
2017-04-05	1,058	1,101	1,057	1,090	183,200	1,090
2017-04-04	1,090	1,098	1,055	1,061	200,600	1,061
2017-04-03	1,093	1,105	1,089	1,097	84,300	1,097
2017-03-31	1,116	1,118	1,094	1,094	74,900	1,094
2017-03-30	1,130	1,133	1,106	1,106	88,400	1,106
2017-03-29	1,107	1,124	1,104	1,123	122,700	1,123
2017-03-28	1,075	1,100	1,075	1,100	131,900	1,100
2017-03-27	1,075	1,083	1,053	1,067	98,700	1,067
2017-03-24	1,080	1,087	1,068	1,087	105,400	1,087
2017-03-23	1,099	1,109	1,078	1,078	104,300	1,078
2017-03-22	1,120	1,120	1,095	1,099	151,400	1,099
2017-03-21	1,133	1,140	1,125	1,129	121,200	1,129
2017-03-17	1,120	1,136	1,120	1,129	86,500	1,129
2017-03-16	1,126	1,128	1,119	1,128	91,900	1,128
2017-03-15	1,121	1,132	1,117	1,126	81,700	1,126
2017-03-14	1,124	1,130	1,111	1,124	133,700	1,124
2017-03-13	1,121	1,140	1,121	1,126	116,600	1,126
2017-03-10	1,128	1,149	1,119	1,125	178,500	1,125
2017-03-09	1,116	1,127	1,107	1,127	130,500	1,127
2017-03-08	1,119	1,121	1,109	1,113	146,600	1,113
2017-03-07	1,130	1,131	1,111	1,121	130,500	1,121
2017-03-06	1,117	1,140	1,117	1,134	232,000	1,134
2017-03-03	1,082	1,115	1,082	1,113	265,800	1,113
2017-03-02	1,096	1,101	1,080	1,082	183,600	1,082
2017-03-01	1,091	1,097	1,075	1,096	212,500	1,096
2017-02-28	1,102	1,110	1,090	1,097	151,800	1,097
2017-02-27	1,102	1,112	1,087	1,092	159,500	1,092
2017-02-24	1,090	1,112	1,084	1,110	254,300	1,110
2017-02-23	1,081	1,095	1,080	1,088	127,700	1,088
2017-02-22	1,084	1,091	1,077	1,091	141,600	1,091
2017-02-21	1,082	1,098	1,078	1,084	162,200	1,084
2017-02-20	1,078	1,078	1,061	1,074	172,200	1,074
2017-02-17	1,074	1,095	1,074	1,087	315,800	1,087
2017-02-16	1,060	1,090	1,057	1,075	465,100	1,075
2017-02-15	1,045	1,063	1,042	1,060	313,700	1,060
2017-02-14	1,049	1,059	1,037	1,042	349,500	1,042
2017-02-13	1,030	1,065	1,020	1,041	753,100	1,041
2017-02-10	974	990	965	989	333,400	989
2017-02-09	947	968	947	959	136,300	959
2017-02-08	933	953	931	952	200,900	952
2017-02-07	938	944	920	935	177,400	935
2017-02-06	931	948	931	938	134,700	938
2017-02-03	933	940	921	921	191,100	921
2017-02-02	941	954	929	929	156,300	929
2017-02-01	932	948	926	944	97,000	944
2017-01-31	918	948	915	943	191,000	943
2017-01-30	937	942	921	922	192,200	922
2017-01-27	970	971	941	947	182,200	947
2017-01-26	951	972	944	965	244,100	965
2017-01-25	937	955	936	945	176,800	945
2017-01-24	930	937	922	927	128,100	927
2017-01-23	948	951	939	940	85,600	940
2017-01-20	956	967	954	956	79,400	956
2017-01-19	953	972	952	966	101,700	966
2017-01-18	950	956	928	945	104,700	945
2017-01-17	959	966	952	957	81,300	957
2017-01-16	971	973	957	957	64,600	957
2017-01-13	955	979	955	976	105,400	976
2017-01-12	990	991	961	964	131,500	964
2017-01-11	982	994	982	982	152,100	982
2017-01-10	984	993	977	985	141,900	985
2017-01-06	965	985	963	982	106,900	982
2017-01-05	965	977	965	973	119,700	973
2017-01-04	963	974	958	974	109,800	974

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 [2017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 [2017年度]