4848 (株)フルキャストホールディングスの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,819	1,884	1,768	1,792	259,800	1,792
2018-12-27	1,780	1,836	1,749	1,791	270,000	1,791
2018-12-26	1,701	1,730	1,603	1,635	211,800	1,635
2018-12-25	1,636	1,697	1,608	1,650	142,800	1,650
2018-12-21	1,700	1,737	1,650	1,716	232,300	1,716
2018-12-20	1,803	1,803	1,674	1,711	334,800	1,711
2018-12-19	1,804	1,897	1,804	1,848	145,400	1,848
2018-12-18	1,929	1,930	1,842	1,844	188,900	1,844
2018-12-17	2,005	2,038	1,973	1,996	94,300	1,996
2018-12-14	2,145	2,150	2,001	2,009	215,700	2,009
2018-12-13	2,089	2,151	2,089	2,134	108,600	2,134
2018-12-12	2,064	2,120	2,029	2,108	95,600	2,108
2018-12-11	2,093	2,113	2,029	2,030	135,200	2,030
2018-12-10	2,121	2,153	2,050	2,071	130,300	2,071
2018-12-07	2,177	2,205	2,121	2,161	137,500	2,161
2018-12-06	2,227	2,227	2,154	2,166	117,200	2,166
2018-12-05	2,216	2,279	2,205	2,256	80,300	2,256
2018-12-04	2,340	2,347	2,266	2,266	97,400	2,266
2018-12-03	2,319	2,362	2,301	2,329	136,600	2,329
2018-11-30	2,270	2,314	2,257	2,311	102,300	2,311
2018-11-29	2,238	2,305	2,226	2,283	140,600	2,283
2018-11-28	2,143	2,215	2,143	2,188	108,000	2,188
2018-11-27	2,189	2,203	2,141	2,154	114,000	2,154
2018-11-26	2,132	2,235	2,111	2,176	125,100	2,176
2018-11-22	2,081	2,136	2,059	2,130	128,000	2,130
2018-11-21	2,057	2,132	2,048	2,066	168,900	2,066
2018-11-20	2,150	2,155	2,108	2,116	166,900	2,116
2018-11-19	2,200	2,255	2,095	2,213	361,700	2,213
2018-11-16	2,256	2,339	2,201	2,201	391,900	2,201
2018-11-15	2,134	2,273	2,128	2,237	288,500	2,237
2018-11-14	2,141	2,195	2,119	2,163	271,600	2,163
2018-11-13	2,089	2,194	2,066	2,130	257,200	2,130
2018-11-12	2,186	2,261	2,146	2,152	399,200	2,152
2018-11-09	2,135	2,135	2,038	2,049	191,100	2,049
2018-11-08	2,155	2,177	2,117	2,132	132,500	2,132
2018-11-07	2,106	2,154	2,095	2,116	231,400	2,116
2018-11-06	2,146	2,167	2,124	2,124	142,600	2,124
2018-11-05	2,082	2,168	2,066	2,136	119,100	2,136
2018-11-02	2,081	2,126	2,072	2,113	143,400	2,113
2018-11-01	2,097	2,126	2,061	2,087	112,700	2,087
2018-10-31	2,091	2,121	2,043	2,118	173,300	2,118
2018-10-30	1,895	2,045	1,891	2,041	324,900	2,041
2018-10-29	1,992	2,022	1,903	1,907	144,500	1,907
2018-10-26	2,020	2,079	1,978	1,991	257,600	1,991
2018-10-25	2,061	2,077	2,001	2,002	241,100	2,002
2018-10-24	2,205	2,226	2,161	2,190	80,400	2,190
2018-10-23	2,237	2,245	2,182	2,186	119,800	2,186
2018-10-22	2,249	2,279	2,215	2,269	98,600	2,269
2018-10-19	2,201	2,284	2,201	2,274	127,700	2,274
2018-10-18	2,310	2,320	2,258	2,267	119,000	2,267
2018-10-17	2,264	2,322	2,245	2,309	156,300	2,309
2018-10-16	2,265	2,278	2,171	2,214	244,200	2,214
2018-10-15	2,352	2,366	2,266	2,267	151,900	2,267
2018-10-12	2,283	2,364	2,276	2,350	164,000	2,350
2018-10-11	2,310	2,345	2,282	2,288	242,000	2,288
2018-10-10	2,491	2,497	2,415	2,432	132,400	2,432
2018-10-09	2,492	2,499	2,450	2,491	118,400	2,491
2018-10-05	2,515	2,540	2,500	2,509	103,000	2,509
2018-10-04	2,548	2,559	2,492	2,515	131,400	2,515
2018-10-03	2,605	2,609	2,505	2,509	134,800	2,509
2018-10-02	2,645	2,653	2,601	2,609	88,300	2,609
2018-10-01	2,643	2,678	2,634	2,648	140,800	2,648
2018-09-28	2,611	2,655	2,606	2,628	95,300	2,628
2018-09-27	2,640	2,654	2,589	2,589	127,600	2,589
2018-09-26	2,627	2,681	2,619	2,671	114,400	2,671
2018-09-25	2,600	2,626	2,568	2,623	135,600	2,623
2018-09-21	2,582	2,609	2,554	2,569	134,400	2,569
2018-09-20	2,563	2,577	2,521	2,556	136,400	2,556
2018-09-19	2,548	2,586	2,501	2,575	179,200	2,575
2018-09-18	2,418	2,509	2,360	2,502	207,100	2,502
2018-09-14	2,433	2,451	2,416	2,445	132,500	2,445
2018-09-13	2,389	2,435	2,381	2,402	119,500	2,402
2018-09-12	2,405	2,421	2,347	2,371	105,800	2,371
2018-09-11	2,423	2,429	2,376	2,392	92,400	2,392
2018-09-10	2,364	2,413	2,354	2,394	128,700	2,394
2018-09-07	2,400	2,445	2,360	2,370	189,000	2,370
2018-09-06	2,500	2,500	2,414	2,429	193,000	2,429
2018-09-05	2,578	2,588	2,514	2,527	174,400	2,527
2018-09-04	2,574	2,608	2,539	2,584	178,900	2,584
2018-09-03	2,698	2,700	2,581	2,590	208,500	2,590
2018-08-31	2,656	2,712	2,656	2,702	160,100	2,702
2018-08-30	2,635	2,694	2,616	2,692	190,200	2,692
2018-08-29	2,619	2,663	2,593	2,609	174,200	2,609
2018-08-28	2,585	2,668	2,584	2,637	452,600	2,637
2018-08-27	2,500	2,558	2,484	2,550	273,300	2,550
2018-08-24	2,400	2,487	2,380	2,486	286,100	2,486
2018-08-23	2,391	2,401	2,345	2,400	201,700	2,400
2018-08-22	2,380	2,416	2,305	2,402	364,400	2,402
2018-08-21	2,440	2,454	2,378	2,399	282,400	2,399
2018-08-20	2,611	2,627	2,458	2,460	400,700	2,460
2018-08-17	2,720	2,747	2,616	2,638	214,700	2,638
2018-08-16	2,785	2,806	2,692	2,720	208,800	2,720
2018-08-15	2,836	2,844	2,723	2,796	183,300	2,796
2018-08-14	2,711	2,792	2,604	2,788	362,100	2,788
2018-08-13	2,700	2,895	2,580	2,661	545,200	2,661
2018-08-10	2,737	2,767	2,635	2,640	361,100	2,640
2018-08-09	2,662	2,706	2,662	2,695	97,800	2,695
2018-08-08	2,656	2,710	2,648	2,662	135,800	2,662
2018-08-07	2,650	2,678	2,616	2,642	102,400	2,642
2018-08-06	2,709	2,731	2,632	2,634	146,700	2,634
2018-08-03	2,805	2,805	2,694	2,695	164,700	2,695
2018-08-02	2,804	2,839	2,771	2,771	116,800	2,771
2018-08-01	2,802	2,839	2,772	2,794	96,600	2,794
2018-07-31	2,786	2,800	2,732	2,793	142,100	2,793
2018-07-30	2,871	2,871	2,771	2,786	331,600	2,786
2018-07-27	2,929	2,938	2,860	2,894	191,500	2,894
2018-07-26	2,884	2,948	2,842	2,923	209,200	2,923
2018-07-25	2,814	2,893	2,774	2,881	200,500	2,881
2018-07-24	2,757	2,820	2,725	2,816	177,700	2,816
2018-07-23	2,684	2,758	2,684	2,738	161,300	2,738
2018-07-20	2,660	2,712	2,641	2,689	145,200	2,689
2018-07-19	2,650	2,709	2,642	2,664	146,100	2,664
2018-07-18	2,577	2,696	2,576	2,654	240,500	2,654
2018-07-17	2,546	2,559	2,509	2,540	182,000	2,540
2018-07-13	2,577	2,577	2,521	2,568	208,900	2,568
2018-07-12	2,575	2,583	2,551	2,552	156,600	2,552
2018-07-11	2,576	2,618	2,534	2,598	154,500	2,598
2018-07-10	2,600	2,619	2,550	2,573	141,400	2,573
2018-07-09	2,504	2,607	2,482	2,577	189,600	2,577
2018-07-06	2,450	2,511	2,430	2,503	139,100	2,503
2018-07-05	2,467	2,475	2,407	2,431	160,000	2,431
2018-07-04	2,421	2,493	2,379	2,477	267,200	2,477
2018-07-03	2,609	2,631	2,440	2,451	208,000	2,451
2018-07-02	2,813	2,813	2,542	2,585	467,600	2,585
2018-06-29	2,760	2,851	2,760	2,830	242,800	2,830
2018-06-28	2,717	2,730	2,648	2,730	145,900	2,730
2018-06-27	2,736	2,761	2,702	2,723	107,800	2,723
2018-06-26	2,712	2,769	2,691	2,754	109,900	2,754
2018-06-25	2,831	2,840	2,735	2,741	98,900	2,741
2018-06-22	2,800	2,839	2,781	2,818	106,600	2,818
2018-06-21	2,780	2,832	2,764	2,812	85,100	2,812
2018-06-20	2,705	2,782	2,666	2,780	142,800	2,780
2018-06-19	2,755	2,797	2,692	2,705	126,500	2,705
2018-06-18	2,800	2,800	2,751	2,793	95,100	2,793
2018-06-15	2,860	2,869	2,812	2,825	83,000	2,825
2018-06-14	2,850	2,886	2,830	2,858	116,400	2,858
2018-06-13	2,815	2,861	2,796	2,857	128,100	2,857
2018-06-12	2,814	2,814	2,770	2,798	64,800	2,798
2018-06-11	2,798	2,815	2,772	2,799	87,300	2,799
2018-06-08	2,693	2,785	2,692	2,778	127,300	2,778
2018-06-07	2,738	2,757	2,695	2,719	122,800	2,719
2018-06-06	2,751	2,786	2,728	2,741	103,500	2,741
2018-06-05	2,794	2,798	2,740	2,777	113,400	2,777
2018-06-04	2,819	2,819	2,760	2,794	152,200	2,794
2018-06-01	2,827	2,827	2,740	2,793	175,400	2,793
2018-05-31	2,780	2,833	2,755	2,822	204,800	2,822
2018-05-30	2,707	2,777	2,707	2,733	116,200	2,733
2018-05-29	2,760	2,793	2,704	2,751	152,200	2,751
2018-05-28	2,814	2,817	2,725	2,758	162,800	2,758
2018-05-25	2,799	2,841	2,775	2,816	198,500	2,816
2018-05-24	2,818	2,824	2,771	2,793	140,900	2,793
2018-05-23	2,780	2,873	2,776	2,806	182,600	2,806
2018-05-22	2,853	2,883	2,784	2,799	226,400	2,799
2018-05-21	2,724	2,894	2,724	2,812	369,700	2,812
2018-05-18	2,661	2,666	2,631	2,656	140,600	2,656
2018-05-17	2,674	2,705	2,651	2,667	120,700	2,667
2018-05-16	2,678	2,684	2,620	2,673	222,400	2,673
2018-05-15	2,739	2,783	2,680	2,695	249,700	2,695
2018-05-14	2,569	2,788	2,550	2,745	747,400	2,745
2018-05-11	2,430	2,477	2,408	2,475	221,800	2,475
2018-05-10	2,483	2,483	2,405	2,431	151,400	2,431
2018-05-09	2,468	2,508	2,430	2,473	177,600	2,473
2018-05-08	2,460	2,472	2,411	2,456	156,300	2,456
2018-05-07	2,421	2,471	2,403	2,465	148,600	2,465
2018-05-02	2,346	2,423	2,324	2,415	221,100	2,415
2018-05-01	2,360	2,364	2,330	2,332	131,400	2,332
2018-04-27	2,388	2,415	2,365	2,374	110,200	2,374
2018-04-26	2,388	2,403	2,333	2,369	224,600	2,369
2018-04-25	2,384	2,432	2,363	2,388	163,200	2,388
2018-04-24	2,423	2,423	2,389	2,412	162,200	2,412
2018-04-23	2,413	2,443	2,383	2,413	145,300	2,413
2018-04-20	2,402	2,466	2,393	2,421	230,400	2,421
2018-04-19	2,503	2,503	2,411	2,411	191,800	2,411
2018-04-18	2,440	2,506	2,436	2,496	268,500	2,496
2018-04-17	2,515	2,533	2,398	2,456	301,700	2,456
2018-04-16	2,588	2,609	2,528	2,533	216,000	2,533
2018-04-13	2,608	2,614	2,525	2,547	207,300	2,547
2018-04-12	2,568	2,621	2,544	2,581	177,400	2,581
2018-04-11	2,596	2,598	2,493	2,554	187,200	2,554
2018-04-10	2,695	2,696	2,563	2,581	261,100	2,581
2018-04-09	2,620	2,722	2,614	2,713	287,500	2,713
2018-04-06	2,578	2,641	2,570	2,616	181,500	2,616
2018-04-05	2,641	2,649	2,552	2,568	217,800	2,568
2018-04-04	2,695	2,715	2,589	2,623	226,600	2,623
2018-04-03	2,572	2,667	2,572	2,649	176,900	2,649
2018-03-30	2,590	2,687	2,583	2,632	350,500	2,632
2018-03-29	2,484	2,592	2,473	2,582	340,500	2,582
2018-03-28	2,430	2,493	2,419	2,439	118,400	2,439
2018-03-27	2,479	2,508	2,441	2,454	151,500	2,454
2018-03-26	2,372	2,439	2,316	2,432	160,600	2,432
2018-03-23	2,441	2,471	2,385	2,393	227,200	2,393
2018-03-22	2,480	2,549	2,473	2,540	170,300	2,540
2018-03-20	2,421	2,502	2,403	2,489	238,600	2,489
2018-03-19	2,477	2,490	2,411	2,461	170,500	2,461
2018-03-16	2,568	2,576	2,474	2,490	185,600	2,490
2018-03-15	2,487	2,564	2,469	2,555	294,200	2,555
2018-03-14	2,401	2,480	2,401	2,475	256,600	2,475
2018-03-13	2,356	2,481	2,356	2,411	456,700	2,411
2018-03-12	2,376	2,418	2,327	2,350	497,800	2,350
2018-03-09	2,380	2,403	2,333	2,340	374,100	2,340
2018-03-08	2,371	2,390	2,313	2,367	493,200	2,367
2018-03-07	2,473	2,477	2,355	2,362	447,500	2,362
2018-03-06	2,414	2,509	2,396	2,482	388,700	2,482
2018-03-05	2,473	2,495	2,379	2,387	346,700	2,387
2018-03-02	2,436	2,516	2,423	2,496	351,000	2,496
2018-03-01	2,525	2,542	2,445	2,513	350,000	2,513
2018-02-28	2,499	2,602	2,488	2,569	305,500	2,569
2018-02-27	2,611	2,615	2,502	2,514	256,100	2,514
2018-02-26	2,670	2,672	2,590	2,599	295,500	2,599
2018-02-23	2,605	2,698	2,594	2,655	446,900	2,655
2018-02-22	2,536	2,602	2,528	2,557	320,800	2,557
2018-02-21	2,545	2,570	2,522	2,547	278,300	2,547
2018-02-20	2,593	2,593	2,483	2,537	426,400	2,537
2018-02-19	2,574	2,650	2,522	2,643	316,700	2,643
2018-02-16	2,440	2,547	2,403	2,539	338,300	2,539
2018-02-15	2,326	2,443	2,294	2,426	372,800	2,426
2018-02-14	2,181	2,342	2,181	2,326	471,600	2,326
2018-02-13	2,436	2,445	2,125	2,146	1,017,700	2,146
2018-02-09	2,213	2,299	2,166	2,288	286,400	2,288
2018-02-08	2,296	2,360	2,296	2,345	270,100	2,345
2018-02-07	2,420	2,438	2,254	2,255	253,400	2,255
2018-02-06	2,257	2,391	2,218	2,299	400,800	2,299
2018-02-05	2,525	2,555	2,478	2,507	257,000	2,507
2018-02-02	2,616	2,616	2,563	2,601	135,500	2,601
2018-02-01	2,582	2,613	2,552	2,602	165,400	2,602
2018-01-31	2,579	2,625	2,561	2,573	151,100	2,573
2018-01-30	2,577	2,616	2,561	2,579	150,400	2,579
2018-01-29	2,611	2,620	2,592	2,601	103,300	2,601
2018-01-26	2,610	2,626	2,590	2,602	148,000	2,602
2018-01-25	2,589	2,609	2,553	2,582	133,500	2,582
2018-01-24	2,591	2,628	2,560	2,616	215,200	2,616
2018-01-23	2,519	2,599	2,496	2,588	260,700	2,588
2018-01-22	2,520	2,536	2,481	2,521	189,600	2,521
2018-01-19	2,475	2,506	2,457	2,499	182,500	2,499
2018-01-18	2,485	2,498	2,456	2,460	184,600	2,460
2018-01-17	2,495	2,505	2,458	2,481	134,900	2,481
2018-01-16	2,461	2,510	2,429	2,501	214,500	2,501
2018-01-15	2,392	2,475	2,380	2,472	384,900	2,472
2018-01-12	2,270	2,377	2,263	2,376	399,900	2,376
2018-01-11	2,211	2,294	2,211	2,279	249,600	2,279
2018-01-10	2,227	2,228	2,186	2,216	239,800	2,216
2018-01-09	2,252	2,254	2,179	2,232	422,400	2,232
2018-01-05	2,286	2,288	2,241	2,254	192,300	2,254
2018-01-04	2,349	2,350	2,252	2,284	312,800	2,284

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 [2018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 [2018年度]