5185 (株)フコク の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-10-28 | 1,902 | 1,906 | 1,853 | 1,855 | 32,000 | 1,855 |
| 2025-10-27 | 1,912 | 1,917 | 1,902 | 1,915 | 24,300 | 1,915 |
| 2025-10-24 | 1,883 | 1,903 | 1,879 | 1,900 | 27,100 | 1,900 |
| 2025-10-23 | 1,850 | 1,887 | 1,850 | 1,883 | 35,300 | 1,883 |
| 2025-10-22 | 1,837 | 1,864 | 1,837 | 1,864 | 43,600 | 1,864 |
| 2025-10-21 | 1,828 | 1,842 | 1,827 | 1,830 | 33,900 | 1,830 |
| 2025-10-20 | 1,834 | 1,838 | 1,822 | 1,830 | 33,400 | 1,830 |
| 2025-10-17 | 1,825 | 1,825 | 1,808 | 1,811 | 28,400 | 1,811 |
| 2025-10-16 | 1,820 | 1,831 | 1,810 | 1,818 | 21,900 | 1,818 |
| 2025-10-15 | 1,807 | 1,825 | 1,803 | 1,819 | 28,900 | 1,819 |
| 2025-10-14 | 1,783 | 1,806 | 1,760 | 1,795 | 68,300 | 1,795 |
| 2025-10-10 | 1,831 | 1,831 | 1,801 | 1,804 | 38,600 | 1,804 |
| 2025-10-09 | 1,837 | 1,854 | 1,804 | 1,844 | 37,700 | 1,844 |
| 2025-10-08 | 1,865 | 1,873 | 1,845 | 1,845 | 42,100 | 1,845 |
| 2025-10-07 | 1,862 | 1,873 | 1,859 | 1,865 | 27,700 | 1,865 |
| 2025-10-06 | 1,871 | 1,877 | 1,846 | 1,859 | 35,900 | 1,859 |
| 2025-10-03 | 1,820 | 1,837 | 1,820 | 1,831 | 42,500 | 1,831 |
| 2025-10-02 | 1,801 | 1,830 | 1,800 | 1,815 | 33,300 | 1,815 |
| 2025-10-01 | 1,845 | 1,846 | 1,800 | 1,800 | 91,800 | 1,800 |
| 2025-09-30 | 1,891 | 1,891 | 1,854 | 1,854 | 54,300 | 1,854 |
| 2025-09-29 | 1,922 | 1,922 | 1,892 | 1,892 | 51,100 | 1,892 |
| 2025-09-26 | 1,924 | 1,942 | 1,924 | 1,942 | 47,600 | 1,942 |
| 2025-09-25 | 1,929 | 1,933 | 1,920 | 1,929 | 28,200 | 1,929 |
| 2025-09-24 | 1,926 | 1,929 | 1,907 | 1,924 | 30,000 | 1,924 |
| 2025-09-22 | 1,905 | 1,915 | 1,901 | 1,913 | 20,600 | 1,913 |
| 2025-09-19 | 1,895 | 1,910 | 1,873 | 1,895 | 46,300 | 1,895 |
| 2025-09-18 | 1,903 | 1,903 | 1,887 | 1,892 | 43,800 | 1,892 |
| 2025-09-17 | 1,921 | 1,921 | 1,898 | 1,901 | 49,200 | 1,901 |
| 2025-09-16 | 1,914 | 1,931 | 1,907 | 1,924 | 36,700 | 1,924 |
| 2025-09-12 | 1,913 | 1,918 | 1,902 | 1,903 | 34,300 | 1,903 |
| 2025-09-11 | 1,921 | 1,921 | 1,905 | 1,910 | 30,100 | 1,910 |
| 2025-09-10 | 1,929 | 1,941 | 1,915 | 1,921 | 45,700 | 1,921 |
| 2025-09-09 | 1,944 | 1,952 | 1,926 | 1,929 | 45,200 | 1,929 |
| 2025-09-08 | 1,955 | 1,960 | 1,925 | 1,932 | 49,100 | 1,932 |
| 2025-09-05 | 1,900 | 1,929 | 1,895 | 1,928 | 52,800 | 1,928 |
| 2025-09-04 | 1,883 | 1,898 | 1,873 | 1,898 | 42,100 | 1,898 |
| 2025-09-03 | 1,871 | 1,900 | 1,870 | 1,880 | 43,600 | 1,880 |
| 2025-09-02 | 1,863 | 1,882 | 1,862 | 1,873 | 36,400 | 1,873 |
| 2025-09-01 | 1,878 | 1,884 | 1,854 | 1,862 | 53,300 | 1,862 |
| 2025-08-29 | 1,912 | 1,914 | 1,886 | 1,889 | 44,000 | 1,889 |
| 2025-08-28 | 1,888 | 1,915 | 1,888 | 1,912 | 41,400 | 1,912 |
| 2025-08-27 | 1,896 | 1,899 | 1,884 | 1,893 | 41,400 | 1,893 |
| 2025-08-26 | 1,888 | 1,898 | 1,883 | 1,896 | 35,100 | 1,896 |
| 2025-08-25 | 1,889 | 1,895 | 1,882 | 1,890 | 32,300 | 1,890 |
| 2025-08-22 | 1,890 | 1,894 | 1,865 | 1,885 | 37,200 | 1,885 |
| 2025-08-21 | 1,861 | 1,890 | 1,856 | 1,887 | 71,700 | 1,887 |
| 2025-08-20 | 1,854 | 1,868 | 1,848 | 1,860 | 45,000 | 1,860 |
| 2025-08-19 | 1,850 | 1,865 | 1,839 | 1,854 | 68,200 | 1,854 |
| 2025-08-18 | 1,849 | 1,852 | 1,834 | 1,852 | 74,700 | 1,852 |
| 2025-08-15 | 1,832 | 1,839 | 1,817 | 1,834 | 76,700 | 1,834 |
| 2025-08-14 | 1,799 | 1,807 | 1,780 | 1,807 | 76,400 | 1,807 |
| 2025-08-13 | 1,780 | 1,801 | 1,763 | 1,785 | 105,300 | 1,785 |
| 2025-08-12 | 1,748 | 1,766 | 1,747 | 1,765 | 105,800 | 1,765 |
| 2025-08-08 | 1,763 | 1,765 | 1,746 | 1,746 | 85,000 | 1,746 |
| 2025-08-07 | 1,730 | 1,766 | 1,718 | 1,763 | 182,800 | 1,763 |
| 2025-08-06 | 1,799 | 1,810 | 1,792 | 1,810 | 65,500 | 1,810 |
| 2025-08-05 | 1,776 | 1,792 | 1,762 | 1,783 | 47,300 | 1,783 |
| 2025-08-04 | 1,755 | 1,778 | 1,740 | 1,772 | 55,400 | 1,772 |
| 2025-08-01 | 1,753 | 1,786 | 1,753 | 1,782 | 35,800 | 1,782 |
| 2025-07-31 | 1,749 | 1,763 | 1,745 | 1,758 | 41,700 | 1,758 |
| 2025-07-30 | 1,750 | 1,758 | 1,743 | 1,752 | 50,400 | 1,752 |
| 2025-07-29 | 1,760 | 1,761 | 1,746 | 1,750 | 41,300 | 1,750 |
| 2025-07-28 | 1,751 | 1,768 | 1,745 | 1,764 | 57,500 | 1,764 |
| 2025-07-25 | 1,751 | 1,762 | 1,745 | 1,745 | 61,100 | 1,745 |
| 2025-07-24 | 1,751 | 1,758 | 1,728 | 1,741 | 70,300 | 1,741 |
| 2025-07-23 | 1,687 | 1,749 | 1,677 | 1,733 | 134,700 | 1,733 |
| 2025-07-22 | 1,679 | 1,687 | 1,671 | 1,677 | 23,200 | 1,677 |
| 2025-07-18 | 1,682 | 1,687 | 1,675 | 1,675 | 30,200 | 1,675 |
| 2025-07-17 | 1,688 | 1,690 | 1,672 | 1,682 | 39,400 | 1,682 |
| 2025-07-16 | 1,700 | 1,707 | 1,687 | 1,691 | 44,400 | 1,691 |
| 2025-07-15 | 1,699 | 1,715 | 1,694 | 1,705 | 64,800 | 1,705 |
| 2025-07-14 | 1,682 | 1,699 | 1,678 | 1,696 | 38,600 | 1,696 |
| 2025-07-11 | 1,669 | 1,683 | 1,660 | 1,676 | 23,800 | 1,676 |
| 2025-07-10 | 1,656 | 1,665 | 1,650 | 1,659 | 34,200 | 1,659 |
| 2025-07-09 | 1,652 | 1,668 | 1,647 | 1,661 | 21,900 | 1,661 |
| 2025-07-08 | 1,640 | 1,653 | 1,628 | 1,650 | 22,700 | 1,650 |
| 2025-07-07 | 1,667 | 1,668 | 1,631 | 1,632 | 29,300 | 1,632 |
| 2025-07-04 | 1,672 | 1,672 | 1,649 | 1,655 | 17,400 | 1,655 |
| 2025-07-03 | 1,650 | 1,668 | 1,638 | 1,664 | 38,000 | 1,664 |
| 2025-07-02 | 1,653 | 1,659 | 1,643 | 1,648 | 24,400 | 1,648 |
| 2025-07-01 | 1,660 | 1,662 | 1,644 | 1,652 | 26,700 | 1,652 |
| 2025-06-30 | 1,680 | 1,685 | 1,663 | 1,663 | 32,000 | 1,663 |
| 2025-06-27 | 1,670 | 1,679 | 1,666 | 1,677 | 46,400 | 1,677 |
| 2025-06-26 | 1,642 | 1,658 | 1,634 | 1,655 | 49,100 | 1,655 |
| 2025-06-25 | 1,649 | 1,649 | 1,618 | 1,632 | 31,800 | 1,632 |
| 2025-06-24 | 1,632 | 1,642 | 1,615 | 1,623 | 23,700 | 1,623 |
| 2025-06-23 | 1,642 | 1,642 | 1,596 | 1,623 | 79,800 | 1,623 |
| 2025-06-20 | 1,625 | 1,653 | 1,621 | 1,642 | 44,400 | 1,642 |
| 2025-06-19 | 1,629 | 1,633 | 1,617 | 1,618 | 16,700 | 1,618 |
| 2025-06-18 | 1,626 | 1,630 | 1,619 | 1,626 | 16,700 | 1,626 |
| 2025-06-17 | 1,615 | 1,624 | 1,608 | 1,624 | 19,700 | 1,624 |
| 2025-06-16 | 1,628 | 1,628 | 1,609 | 1,615 | 21,200 | 1,615 |
| 2025-06-13 | 1,639 | 1,641 | 1,606 | 1,616 | 36,700 | 1,616 |
| 2025-06-12 | 1,632 | 1,643 | 1,626 | 1,638 | 22,800 | 1,638 |
| 2025-06-11 | 1,620 | 1,639 | 1,620 | 1,631 | 22,000 | 1,631 |
| 2025-06-10 | 1,628 | 1,649 | 1,621 | 1,621 | 24,300 | 1,621 |
| 2025-06-09 | 1,639 | 1,648 | 1,620 | 1,629 | 23,200 | 1,629 |
| 2025-06-06 | 1,624 | 1,655 | 1,624 | 1,645 | 26,400 | 1,645 |
| 2025-06-05 | 1,626 | 1,636 | 1,623 | 1,624 | 31,100 | 1,624 |
| 2025-06-04 | 1,636 | 1,646 | 1,623 | 1,637 | 29,000 | 1,637 |
| 2025-06-03 | 1,654 | 1,670 | 1,636 | 1,636 | 44,000 | 1,636 |
| 2025-06-02 | 1,681 | 1,681 | 1,647 | 1,650 | 21,300 | 1,650 |
| 2025-05-30 | 1,666 | 1,683 | 1,656 | 1,675 | 23,500 | 1,675 |
| 2025-05-29 | 1,677 | 1,687 | 1,670 | 1,677 | 26,900 | 1,677 |
| 2025-05-28 | 1,690 | 1,698 | 1,665 | 1,665 | 29,700 | 1,665 |
| 2025-05-27 | 1,673 | 1,680 | 1,668 | 1,678 | 25,500 | 1,678 |
| 2025-05-26 | 1,647 | 1,685 | 1,647 | 1,667 | 33,800 | 1,667 |
| 2025-05-23 | 1,629 | 1,654 | 1,629 | 1,640 | 22,300 | 1,640 |
| 2025-05-22 | 1,621 | 1,637 | 1,612 | 1,626 | 24,400 | 1,626 |
| 2025-05-21 | 1,632 | 1,643 | 1,625 | 1,633 | 20,900 | 1,633 |
| 2025-05-20 | 1,650 | 1,668 | 1,623 | 1,631 | 29,500 | 1,631 |
| 2025-05-19 | 1,641 | 1,672 | 1,630 | 1,643 | 44,800 | 1,643 |
| 2025-05-16 | 1,664 | 1,728 | 1,619 | 1,664 | 191,100 | 1,664 |
| 2025-05-15 | 1,638 | 1,656 | 1,621 | 1,633 | 42,500 | 1,633 |
| 2025-05-14 | 1,640 | 1,653 | 1,620 | 1,651 | 26,700 | 1,651 |
| 2025-05-13 | 1,669 | 1,675 | 1,640 | 1,646 | 26,500 | 1,646 |
| 2025-05-12 | 1,645 | 1,655 | 1,639 | 1,647 | 20,600 | 1,647 |
| 2025-05-09 | 1,625 | 1,641 | 1,619 | 1,641 | 17,900 | 1,641 |
| 2025-05-08 | 1,612 | 1,613 | 1,585 | 1,613 | 23,500 | 1,613 |
| 2025-05-07 | 1,601 | 1,637 | 1,594 | 1,614 | 76,800 | 1,614 |
| 2025-05-02 | 1,595 | 1,610 | 1,585 | 1,598 | 19,300 | 1,598 |
| 2025-05-01 | 1,601 | 1,631 | 1,578 | 1,596 | 39,400 | 1,596 |
| 2025-04-30 | 1,605 | 1,609 | 1,587 | 1,609 | 18,500 | 1,609 |
| 2025-04-28 | 1,599 | 1,611 | 1,595 | 1,595 | 22,600 | 1,595 |
| 2025-04-25 | 1,572 | 1,585 | 1,570 | 1,585 | 12,900 | 1,585 |
| 2025-04-24 | 1,580 | 1,587 | 1,562 | 1,572 | 14,500 | 1,572 |
| 2025-04-23 | 1,568 | 1,585 | 1,568 | 1,569 | 38,100 | 1,569 |
| 2025-04-22 | 1,526 | 1,557 | 1,526 | 1,542 | 21,200 | 1,542 |
| 2025-04-21 | 1,538 | 1,546 | 1,527 | 1,530 | 20,400 | 1,530 |
| 2025-04-18 | 1,505 | 1,541 | 1,499 | 1,538 | 17,800 | 1,538 |
| 2025-04-17 | 1,479 | 1,501 | 1,474 | 1,501 | 22,600 | 1,501 |
| 2025-04-16 | 1,511 | 1,511 | 1,480 | 1,493 | 23,900 | 1,493 |
| 2025-04-15 | 1,500 | 1,519 | 1,491 | 1,495 | 25,700 | 1,495 |
| 2025-04-14 | 1,476 | 1,495 | 1,462 | 1,481 | 31,500 | 1,481 |
| 2025-04-11 | 1,460 | 1,472 | 1,413 | 1,472 | 30,800 | 1,472 |
| 2025-04-10 | 1,498 | 1,510 | 1,457 | 1,478 | 54,800 | 1,478 |
| 2025-04-09 | 1,377 | 1,403 | 1,350 | 1,378 | 69,100 | 1,378 |
| 2025-04-08 | 1,404 | 1,467 | 1,404 | 1,419 | 65,400 | 1,419 |
| 2025-04-07 | 1,349 | 1,391 | 1,320 | 1,356 | 91,100 | 1,356 |
| 2025-04-04 | 1,521 | 1,522 | 1,431 | 1,460 | 123,200 | 1,460 |
| 2025-04-03 | 1,577 | 1,609 | 1,569 | 1,592 | 74,300 | 1,592 |
| 2025-04-02 | 1,656 | 1,657 | 1,640 | 1,646 | 54,400 | 1,646 |
| 2025-04-01 | 1,687 | 1,690 | 1,657 | 1,657 | 44,100 | 1,657 |
| 2025-03-31 | 1,686 | 1,688 | 1,653 | 1,668 | 52,100 | 1,668 |
| 2025-03-28 | 1,700 | 1,712 | 1,693 | 1,703 | 36,300 | 1,703 |
| 2025-03-27 | 1,751 | 1,759 | 1,737 | 1,758 | 54,100 | 1,758 |
| 2025-03-26 | 1,749 | 1,775 | 1,736 | 1,763 | 42,500 | 1,763 |
| 2025-03-25 | 1,748 | 1,758 | 1,736 | 1,739 | 32,800 | 1,739 |
| 2025-03-24 | 1,735 | 1,744 | 1,720 | 1,739 | 29,100 | 1,739 |
| 2025-03-21 | 1,728 | 1,742 | 1,719 | 1,734 | 28,200 | 1,734 |
| 2025-03-19 | 1,732 | 1,745 | 1,729 | 1,736 | 24,200 | 1,736 |
| 2025-03-18 | 1,726 | 1,742 | 1,725 | 1,732 | 27,000 | 1,732 |
| 2025-03-17 | 1,742 | 1,745 | 1,727 | 1,729 | 26,700 | 1,729 |
| 2025-03-14 | 1,715 | 1,730 | 1,715 | 1,725 | 31,200 | 1,725 |
| 2025-03-13 | 1,719 | 1,729 | 1,706 | 1,717 | 34,500 | 1,717 |
| 2025-03-12 | 1,711 | 1,728 | 1,708 | 1,716 | 31,900 | 1,716 |
| 2025-03-11 | 1,689 | 1,720 | 1,667 | 1,720 | 48,500 | 1,720 |
| 2025-03-10 | 1,690 | 1,713 | 1,680 | 1,694 | 72,900 | 1,694 |
| 2025-03-07 | 1,638 | 1,663 | 1,618 | 1,659 | 37,000 | 1,659 |
| 2025-03-06 | 1,644 | 1,656 | 1,632 | 1,638 | 38,900 | 1,638 |
| 2025-03-05 | 1,617 | 1,638 | 1,617 | 1,630 | 41,400 | 1,630 |
| 2025-03-04 | 1,618 | 1,618 | 1,598 | 1,612 | 27,000 | 1,612 |
| 2025-03-03 | 1,623 | 1,628 | 1,611 | 1,618 | 35,500 | 1,618 |
| 2025-02-28 | 1,603 | 1,614 | 1,587 | 1,601 | 36,700 | 1,601 |
| 2025-02-27 | 1,596 | 1,610 | 1,591 | 1,604 | 32,300 | 1,604 |
| 2025-02-26 | 1,600 | 1,606 | 1,578 | 1,591 | 36,100 | 1,591 |
| 2025-02-25 | 1,582 | 1,623 | 1,571 | 1,605 | 38,600 | 1,605 |
| 2025-02-21 | 1,600 | 1,601 | 1,575 | 1,592 | 81,500 | 1,592 |
| 2025-02-20 | 1,623 | 1,623 | 1,600 | 1,604 | 65,900 | 1,604 |
| 2025-02-19 | 1,629 | 1,636 | 1,613 | 1,625 | 58,100 | 1,625 |
| 2025-02-18 | 1,645 | 1,658 | 1,614 | 1,629 | 61,500 | 1,629 |
| 2025-02-17 | 1,619 | 1,675 | 1,590 | 1,639 | 177,700 | 1,639 |
| 2025-02-14 | 1,793 | 1,804 | 1,762 | 1,769 | 54,600 | 1,769 |
| 2025-02-13 | 1,781 | 1,797 | 1,775 | 1,787 | 25,500 | 1,787 |
| 2025-02-12 | 1,787 | 1,800 | 1,771 | 1,778 | 34,300 | 1,778 |
| 2025-02-10 | 1,760 | 1,778 | 1,752 | 1,770 | 28,300 | 1,770 |
| 2025-02-07 | 1,767 | 1,774 | 1,748 | 1,760 | 26,700 | 1,760 |
| 2025-02-06 | 1,760 | 1,778 | 1,759 | 1,768 | 15,700 | 1,768 |
| 2025-02-05 | 1,760 | 1,772 | 1,737 | 1,754 | 25,600 | 1,754 |
| 2025-02-04 | 1,751 | 1,753 | 1,731 | 1,734 | 21,200 | 1,734 |
| 2025-02-03 | 1,769 | 1,780 | 1,734 | 1,734 | 79,900 | 1,734 |
| 2025-01-31 | 1,797 | 1,797 | 1,778 | 1,790 | 16,700 | 1,790 |
| 2025-01-30 | 1,762 | 1,797 | 1,740 | 1,797 | 47,400 | 1,797 |
| 2025-01-29 | 1,775 | 1,781 | 1,764 | 1,764 | 34,800 | 1,764 |
| 2025-01-28 | 1,750 | 1,773 | 1,749 | 1,765 | 30,100 | 1,765 |
| 2025-01-27 | 1,750 | 1,756 | 1,739 | 1,749 | 24,400 | 1,749 |
| 2025-01-24 | 1,727 | 1,744 | 1,718 | 1,738 | 26,400 | 1,738 |
| 2025-01-23 | 1,742 | 1,742 | 1,726 | 1,731 | 26,900 | 1,731 |
| 2025-01-22 | 1,728 | 1,746 | 1,728 | 1,742 | 19,900 | 1,742 |
| 2025-01-21 | 1,735 | 1,746 | 1,726 | 1,726 | 14,100 | 1,726 |
| 2025-01-20 | 1,709 | 1,737 | 1,709 | 1,729 | 26,600 | 1,729 |
| 2025-01-17 | 1,713 | 1,713 | 1,692 | 1,709 | 30,500 | 1,709 |
| 2025-01-16 | 1,718 | 1,720 | 1,702 | 1,716 | 29,400 | 1,716 |
| 2025-01-15 | 1,714 | 1,724 | 1,705 | 1,713 | 24,400 | 1,713 |
| 2025-01-14 | 1,722 | 1,725 | 1,697 | 1,704 | 70,400 | 1,704 |
| 2025-01-10 | 1,737 | 1,745 | 1,726 | 1,726 | 21,600 | 1,726 |
| 2025-01-09 | 1,751 | 1,755 | 1,733 | 1,733 | 34,800 | 1,733 |
| 2025-01-08 | 1,758 | 1,771 | 1,751 | 1,752 | 37,600 | 1,752 |
| 2025-01-07 | 1,784 | 1,784 | 1,760 | 1,770 | 31,200 | 1,770 |
| 2025-01-06 | 1,810 | 1,810 | 1,766 | 1,770 | 50,700 | 1,770 |
分割・併合履歴 ： [2001-03-27]1株→1.1株 [2000-03-28]1株→1.1株 [1995-03-28]1株→1.1株