4848 (株)フルキャストホールディングスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,532	2,532	2,491	2,491	115,500	2,491
2019-12-27	2,538	2,538	2,505	2,530	151,100	2,530
2019-12-26	2,470	2,512	2,469	2,498	113,400	2,498
2019-12-25	2,426	2,465	2,411	2,455	123,400	2,455
2019-12-24	2,385	2,390	2,365	2,388	40,700	2,388
2019-12-23	2,374	2,386	2,360	2,386	53,800	2,386
2019-12-20	2,360	2,386	2,359	2,373	92,400	2,373
2019-12-19	2,402	2,407	2,367	2,371	94,500	2,371
2019-12-18	2,451	2,458	2,385	2,418	159,600	2,418
2019-12-17	2,398	2,447	2,381	2,447	90,600	2,447
2019-12-16	2,413	2,431	2,398	2,398	92,600	2,398
2019-12-13	2,421	2,424	2,374	2,394	108,700	2,394
2019-12-12	2,409	2,409	2,372	2,376	83,100	2,376
2019-12-11	2,427	2,427	2,394	2,414	70,300	2,414
2019-12-10	2,395	2,445	2,394	2,431	79,300	2,431
2019-12-09	2,438	2,459	2,383	2,391	185,700	2,391
2019-12-06	2,370	2,414	2,286	2,411	261,800	2,411
2019-12-05	2,511	2,511	2,446	2,470	79,200	2,470
2019-12-04	2,467	2,501	2,454	2,501	86,900	2,501
2019-12-03	2,450	2,500	2,433	2,490	93,600	2,490
2019-12-02	2,500	2,516	2,474	2,485	77,200	2,485
2019-11-29	2,489	2,509	2,467	2,485	100,800	2,485
2019-11-28	2,469	2,481	2,445	2,479	109,900	2,479
2019-11-27	2,450	2,479	2,434	2,479	69,500	2,479
2019-11-26	2,460	2,462	2,422	2,455	92,600	2,455
2019-11-25	2,423	2,454	2,400	2,449	106,100	2,449
2019-11-22	2,394	2,400	2,361	2,396	107,600	2,396
2019-11-21	2,367	2,396	2,334	2,396	137,900	2,396
2019-11-20	2,354	2,396	2,341	2,396	165,900	2,396
2019-11-19	2,315	2,354	2,303	2,352	118,700	2,352
2019-11-18	2,257	2,306	2,257	2,297	95,800	2,297
2019-11-15	2,272	2,282	2,244	2,255	95,200	2,255
2019-11-14	2,256	2,264	2,232	2,254	123,100	2,254
2019-11-13	2,301	2,301	2,238	2,264	184,700	2,264
2019-11-12	2,246	2,320	2,202	2,304	286,300	2,304
2019-11-11	2,263	2,298	2,218	2,242	213,200	2,242
2019-11-08	2,277	2,295	2,252	2,263	132,600	2,263
2019-11-07	2,259	2,269	2,227	2,259	117,900	2,259
2019-11-06	2,294	2,294	2,250	2,274	91,800	2,274
2019-11-05	2,302	2,302	2,273	2,294	132,300	2,294
2019-11-01	2,244	2,269	2,232	2,267	72,500	2,267
2019-10-31	2,260	2,304	2,244	2,267	141,700	2,267
2019-10-30	2,262	2,279	2,251	2,274	124,000	2,274
2019-10-29	2,286	2,295	2,255	2,260	72,700	2,260
2019-10-28	2,279	2,279	2,244	2,262	110,400	2,262
2019-10-25	2,279	2,282	2,255	2,279	154,000	2,279
2019-10-24	2,289	2,293	2,262	2,271	133,600	2,271
2019-10-23	2,265	2,278	2,235	2,277	146,700	2,277
2019-10-21	2,200	2,264	2,195	2,262	112,700	2,262
2019-10-18	2,212	2,232	2,194	2,210	106,400	2,210
2019-10-17	2,228	2,228	2,188	2,205	138,900	2,205
2019-10-16	2,236	2,289	2,225	2,242	257,600	2,242
2019-10-15	2,172	2,208	2,163	2,198	147,300	2,198
2019-10-11	2,130	2,135	2,106	2,125	102,000	2,125
2019-10-10	2,127	2,153	2,115	2,128	120,500	2,128
2019-10-09	2,138	2,155	2,114	2,138	91,400	2,138
2019-10-08	2,123	2,153	2,110	2,141	155,100	2,141
2019-10-07	2,108	2,119	2,087	2,098	95,500	2,098
2019-10-04	2,111	2,122	2,082	2,104	105,500	2,104
2019-10-03	2,145	2,149	2,097	2,127	215,700	2,127
2019-10-02	2,205	2,232	2,179	2,209	201,200	2,209
2019-10-01	2,199	2,253	2,191	2,235	227,900	2,235
2019-09-30	2,157	2,208	2,157	2,189	185,400	2,189
2019-09-27	2,179	2,181	2,150	2,167	154,400	2,167
2019-09-26	2,159	2,182	2,130	2,144	218,200	2,144
2019-09-25	2,150	2,158	2,114	2,138	151,200	2,138
2019-09-24	2,179	2,201	2,152	2,163	171,900	2,163
2019-09-20	2,209	2,213	2,164	2,171	190,700	2,171
2019-09-19	2,131	2,198	2,131	2,165	268,100	2,165
2019-09-18	2,115	2,133	2,087	2,096	339,900	2,096
2019-09-17	2,056	2,110	2,051	2,094	359,000	2,094
2019-09-13	2,053	2,071	2,011	2,017	271,200	2,017
2019-09-12	2,046	2,077	2,033	2,050	186,700	2,050
2019-09-11	1,958	2,020	1,951	2,014	149,800	2,014
2019-09-10	1,975	1,988	1,957	1,964	176,200	1,964
2019-09-09	1,972	1,983	1,946	1,976	184,700	1,976
2019-09-06	2,020	2,020	1,967	1,973	188,700	1,973
2019-09-05	1,973	2,021	1,966	1,997	229,700	1,997
2019-09-04	1,922	1,956	1,905	1,947	163,900	1,947
2019-09-03	1,943	1,970	1,933	1,939	130,700	1,939
2019-09-02	1,970	1,970	1,920	1,952	209,100	1,952
2019-08-30	1,959	2,016	1,949	1,993	234,000	1,993
2019-08-29	1,965	1,973	1,889	1,923	251,700	1,923
2019-08-28	2,002	2,011	1,952	1,970	219,100	1,970
2019-08-27	2,018	2,037	1,964	2,013	287,200	2,013
2019-08-26	2,000	2,065	1,984	1,995	459,000	1,995
2019-08-23	1,953	1,961	1,910	1,915	166,600	1,915
2019-08-22	1,990	2,004	1,946	1,952	143,200	1,952
2019-08-21	1,947	1,970	1,921	1,957	220,300	1,957
2019-08-20	1,969	2,007	1,948	1,966	247,000	1,966
2019-08-19	1,935	1,971	1,914	1,958	293,700	1,958
2019-08-16	1,978	1,983	1,916	1,934	195,900	1,934
2019-08-15	1,986	2,002	1,954	1,979	145,000	1,979
2019-08-14	2,078	2,078	1,965	2,036	274,300	2,036
2019-08-13	2,120	2,130	2,036	2,056	226,600	2,056
2019-08-09	2,149	2,170	2,108	2,120	143,800	2,120
2019-08-08	2,176	2,176	2,130	2,161	141,500	2,161
2019-08-07	2,200	2,220	2,166	2,199	134,900	2,199
2019-08-06	2,099	2,224	2,086	2,212	205,500	2,212
2019-08-05	2,187	2,195	2,141	2,182	159,600	2,182
2019-08-02	2,200	2,215	2,183	2,211	172,500	2,211
2019-08-01	2,218	2,256	2,195	2,248	102,000	2,248
2019-07-31	2,234	2,266	2,219	2,251	116,800	2,251
2019-07-30	2,226	2,243	2,214	2,226	67,500	2,226
2019-07-29	2,217	2,251	2,212	2,226	52,900	2,226
2019-07-26	2,259	2,259	2,204	2,217	71,800	2,217
2019-07-25	2,289	2,289	2,241	2,248	70,700	2,248
2019-07-24	2,240	2,293	2,218	2,286	123,600	2,286
2019-07-23	2,220	2,230	2,187	2,218	142,200	2,218
2019-07-22	2,257	2,270	2,213	2,220	96,600	2,220
2019-07-19	2,252	2,288	2,252	2,267	67,000	2,267
2019-07-18	2,191	2,255	2,190	2,228	163,100	2,228
2019-07-17	2,245	2,291	2,225	2,291	79,000	2,291
2019-07-16	2,312	2,312	2,253	2,261	88,500	2,261
2019-07-12	2,359	2,360	2,297	2,302	52,600	2,302
2019-07-11	2,362	2,366	2,338	2,348	70,000	2,348
2019-07-10	2,334	2,368	2,318	2,360	72,200	2,360
2019-07-09	2,360	2,397	2,355	2,362	70,000	2,362
2019-07-08	2,364	2,390	2,338	2,359	73,200	2,359
2019-07-05	2,353	2,368	2,328	2,364	48,200	2,364
2019-07-04	2,355	2,373	2,334	2,337	52,500	2,337
2019-07-03	2,380	2,384	2,339	2,358	77,900	2,358
2019-07-02	2,368	2,401	2,357	2,387	99,000	2,387
2019-07-01	2,333	2,373	2,318	2,369	85,700	2,369
2019-06-28	2,257	2,299	2,245	2,288	104,300	2,288
2019-06-27	2,272	2,292	2,248	2,264	116,900	2,264
2019-06-26	2,284	2,318	2,250	2,264	139,600	2,264
2019-06-25	2,391	2,416	2,321	2,351	101,000	2,351
2019-06-24	2,381	2,405	2,365	2,391	70,500	2,391
2019-06-21	2,386	2,426	2,368	2,387	185,800	2,387
2019-06-20	2,358	2,375	2,338	2,371	144,100	2,371
2019-06-19	2,338	2,373	2,333	2,366	183,600	2,366
2019-06-18	2,262	2,289	2,258	2,280	152,900	2,280
2019-06-17	2,244	2,273	2,236	2,247	61,300	2,247
2019-06-14	2,214	2,285	2,187	2,255	134,700	2,255
2019-06-13	2,215	2,234	2,157	2,188	104,600	2,188
2019-06-12	2,174	2,250	2,144	2,226	299,900	2,226
2019-06-11	2,069	2,116	2,053	2,113	103,000	2,113
2019-06-10	2,107	2,127	2,074	2,080	111,600	2,080
2019-06-07	2,027	2,067	2,012	2,067	111,100	2,067
2019-06-06	2,096	2,107	2,018	2,020	224,200	2,020
2019-06-05	2,064	2,113	2,014	2,110	273,000	2,110
2019-06-04	1,986	1,986	1,918	1,938	266,000	1,938
2019-06-03	2,075	2,075	1,997	2,003	95,500	2,003
2019-05-31	2,103	2,122	2,080	2,092	89,000	2,092
2019-05-30	2,138	2,147	2,101	2,111	93,700	2,111
2019-05-29	2,156	2,186	2,123	2,171	139,900	2,171
2019-05-28	2,121	2,172	2,113	2,172	81,700	2,172
2019-05-27	2,141	2,147	2,111	2,116	56,900	2,116
2019-05-24	2,100	2,151	2,061	2,141	122,900	2,141
2019-05-23	2,196	2,196	2,118	2,131	142,800	2,131
2019-05-22	2,230	2,248	2,197	2,209	95,100	2,209
2019-05-21	2,253	2,253	2,197	2,199	92,600	2,199
2019-05-20	2,270	2,301	2,247	2,269	70,900	2,269
2019-05-17	2,285	2,320	2,276	2,292	64,300	2,292
2019-05-16	2,313	2,320	2,242	2,256	110,300	2,256
2019-05-15	2,250	2,294	2,202	2,290	182,200	2,290
2019-05-14	2,240	2,240	2,155	2,222	225,900	2,222
2019-05-13	2,420	2,420	2,182	2,341	486,100	2,341
2019-05-10	2,328	2,434	2,316	2,385	222,000	2,385
2019-05-09	2,400	2,415	2,322	2,332	147,100	2,332
2019-05-08	2,393	2,410	2,371	2,401	124,300	2,401
2019-05-07	2,454	2,476	2,433	2,443	86,800	2,443
2019-04-26	2,453	2,453	2,402	2,435	94,200	2,435
2019-04-25	2,438	2,466	2,419	2,450	96,700	2,450
2019-04-24	2,436	2,467	2,423	2,427	77,800	2,427
2019-04-23	2,402	2,438	2,380	2,436	133,200	2,436
2019-04-22	2,390	2,446	2,371	2,422	176,700	2,422
2019-04-19	2,408	2,443	2,396	2,397	55,400	2,397
2019-04-18	2,400	2,409	2,379	2,399	129,300	2,399
2019-04-17	2,407	2,430	2,390	2,420	97,500	2,420
2019-04-16	2,450	2,450	2,395	2,406	128,500	2,406
2019-04-15	2,441	2,498	2,435	2,460	137,000	2,460
2019-04-12	2,401	2,455	2,378	2,441	156,800	2,441
2019-04-11	2,415	2,417	2,397	2,400	160,100	2,400
2019-04-10	2,380	2,407	2,371	2,392	48,100	2,392
2019-04-09	2,406	2,408	2,371	2,406	94,400	2,406
2019-04-08	2,394	2,412	2,386	2,406	133,500	2,406
2019-04-05	2,400	2,439	2,392	2,401	93,300	2,401
2019-04-04	2,373	2,429	2,363	2,413	119,800	2,413
2019-04-03	2,364	2,405	2,330	2,401	118,700	2,401
2019-04-02	2,395	2,395	2,321	2,326	105,800	2,326
2019-04-01	2,402	2,427	2,385	2,403	143,000	2,403
2019-03-29	2,370	2,399	2,336	2,360	78,900	2,360
2019-03-28	2,390	2,400	2,355	2,375	204,000	2,375
2019-03-27	2,370	2,444	2,365	2,430	344,500	2,430
2019-03-26	2,327	2,356	2,305	2,338	175,900	2,338
2019-03-25	2,328	2,329	2,258	2,277	143,000	2,277
2019-03-22	2,350	2,393	2,342	2,377	214,400	2,377
2019-03-20	2,318	2,336	2,308	2,334	119,700	2,334
2019-03-19	2,320	2,320	2,257	2,306	107,600	2,306
2019-03-18	2,295	2,315	2,274	2,290	129,400	2,290
2019-03-15	2,222	2,265	2,220	2,254	148,600	2,254
2019-03-14	2,220	2,238	2,180	2,203	90,300	2,203
2019-03-13	2,249	2,277	2,195	2,211	185,900	2,211
2019-03-12	2,241	2,271	2,231	2,247	109,800	2,247
2019-03-11	2,198	2,238	2,164	2,206	96,500	2,206
2019-03-08	2,212	2,231	2,186	2,200	179,600	2,200
2019-03-07	2,299	2,313	2,272	2,299	145,400	2,299
2019-03-06	2,287	2,362	2,275	2,328	245,700	2,328
2019-03-05	2,328	2,328	2,248	2,263	130,100	2,263
2019-03-04	2,239	2,360	2,239	2,340	254,500	2,340
2019-03-01	2,193	2,253	2,184	2,237	143,700	2,237
2019-02-28	2,230	2,233	2,190	2,192	200,000	2,192
2019-02-27	2,205	2,232	2,172	2,185	166,900	2,185
2019-02-26	2,210	2,221	2,192	2,218	93,100	2,218
2019-02-25	2,245	2,245	2,200	2,221	100,000	2,221
2019-02-22	2,158	2,216	2,134	2,213	200,500	2,213
2019-02-21	2,250	2,253	2,191	2,208	239,700	2,208
2019-02-20	2,268	2,280	2,244	2,270	224,400	2,270
2019-02-19	2,219	2,271	2,199	2,254	230,100	2,254
2019-02-18	2,199	2,222	2,169	2,201	171,900	2,201
2019-02-15	2,170	2,201	2,130	2,149	173,900	2,149
2019-02-14	2,164	2,222	2,145	2,213	215,900	2,213
2019-02-13	2,093	2,123	2,053	2,114	271,700	2,114
2019-02-12	2,306	2,306	2,096	2,104	490,100	2,104
2019-02-08	1,932	1,973	1,924	1,966	178,900	1,966
2019-02-07	1,978	2,003	1,941	1,963	124,400	1,963
2019-02-06	1,969	2,034	1,968	1,996	194,700	1,996
2019-02-05	1,976	2,008	1,931	1,940	167,000	1,940
2019-02-04	1,914	1,978	1,898	1,969	150,400	1,969
2019-02-01	1,906	1,928	1,866	1,889	141,200	1,889
2019-01-31	1,864	1,931	1,864	1,906	157,500	1,906
2019-01-30	1,858	1,888	1,838	1,850	152,900	1,850
2019-01-29	1,807	1,851	1,788	1,845	112,100	1,845
2019-01-28	1,820	1,846	1,794	1,812	82,900	1,812
2019-01-25	1,830	1,858	1,806	1,811	134,300	1,811
2019-01-24	1,790	1,832	1,788	1,819	115,800	1,819
2019-01-23	1,755	1,828	1,741	1,807	192,700	1,807
2019-01-22	1,833	1,855	1,787	1,795	127,400	1,795
2019-01-21	1,858	1,883	1,810	1,813	124,200	1,813
2019-01-18	1,836	1,863	1,818	1,826	124,500	1,826
2019-01-17	1,817	1,847	1,796	1,839	166,800	1,839
2019-01-16	1,831	1,847	1,779	1,784	138,500	1,784
2019-01-15	1,764	1,819	1,729	1,810	101,100	1,810
2019-01-11	1,767	1,820	1,767	1,777	173,300	1,777
2019-01-10	1,720	1,767	1,698	1,750	161,500	1,750
2019-01-09	1,761	1,788	1,727	1,758	246,300	1,758
2019-01-08	1,772	1,791	1,710	1,760	291,600	1,760
2019-01-07	1,675	1,769	1,652	1,768	321,100	1,768
2019-01-04	1,702	1,713	1,595	1,610	404,800	1,610

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 [2019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 [2019年度]