5185 (株)フコク の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-021,0841,0841,0631,07037,4001,070
2022-12-011,1001,1011,0891,09026,2001,090
2022-11-301,0881,1001,0851,09632,9001,096
2022-11-291,0741,0941,0701,08925,2001,089
2022-11-281,0901,0901,0731,07927,3001,079
2022-11-251,0821,0961,0811,09032,9001,090
2022-11-241,0551,0821,0551,08243,5001,082
2022-11-221,0401,0611,0371,05251,6001,052
2022-11-211,0531,0541,0401,04729,6001,047
2022-11-181,0461,0591,0441,05342,4001,053
2022-11-171,0321,0491,0321,04618,8001,046
2022-11-161,0371,0441,0361,03914,5001,039
2022-11-151,0351,0471,0351,04415,1001,044
2022-11-141,0251,0471,0221,03524,8001,035
2022-11-111,0401,0401,0201,02635,1001,026
2022-11-101,0311,0361,0241,03621,6001,036
2022-11-091,0251,0331,0211,02921,1001,029
2022-11-081,0091,0291,0071,02528,6001,025
2022-11-071,0081,0099981,00344,6001,003
2022-11-041,0111,0151,0001,00043,0001,000
2022-11-029951,0269951,015109,6001,015
2022-11-011,0111,0209991,00149,9001,001
2022-10-311,0211,0411,0191,03353,2001,033
2022-10-281,0051,0221,0051,018108,9001,018
2022-10-271,0101,0109991,00621,9001,006
2022-10-261,0121,0121,0031,01022,9001,010
2022-10-251,0061,0151,0011,01243,7001,012
2022-10-241,0061,00899299235,400992
2022-10-211,0021,0099921,00528,0001,005
2022-10-201,0001,0019941,00017,4001,000
2022-10-199891,0049891,00028,0001,000
2022-10-1899599598398820,800988
2022-10-1798899998398319,300983
2022-10-149991,0039871,00232,7001,002
2022-10-1398799497998441,900984
2022-10-129991,00098898836,000988
2022-10-119901,0029901,00029,7001,000
2022-10-079801,0119801,00654,3001,006
2022-10-0697899397899227,600992
2022-10-0599599897897828,100978
2022-10-0498999498399242,600992
2022-10-0396597896297725,800977
2022-09-3098298296496954,300969
2022-09-2998798996898652,500986
2022-09-2899499897699866,400998
2022-09-2798099397499366,800993
2022-09-2698898897197354,500973
2022-09-2297999097898932,700989
2022-09-2198399097798931,100989
2022-09-2099599598498428,100984
2022-09-1699099198498649,300986
2022-09-1599399898799847,800998
2022-09-1499099698799355,500993
2022-09-131,0061,0069961,00224,7001,002
2022-09-121,0081,0089961,00227,9001,002
2022-09-099911,00199199836,500998
2022-09-089941,0049931,00431,0001,004
2022-09-0799699898799240,400992
2022-09-069971,00198899729,200997
2022-09-0599899999099730,300997
2022-09-021,0001,0079961,00729,0001,007
2022-09-011,0101,0119991,00039,9001,000
2022-08-311,0061,0181,0031,01535,8001,015
2022-08-301,0171,0171,0031,01430,5001,014
2022-08-299901,0149861,01459,8001,014
2022-08-261,0141,0141,0021,00325,7001,003
2022-08-251,0001,0191,0001,01931,8001,019
2022-08-241,0011,0069981,00622,9001,006
2022-08-239991,0059981,00124,7001,001
2022-08-221,0001,0109921,01024,4001,010
2022-08-191,0081,0121,0031,00931,8001,009
2022-08-181,0061,0169981,01037,6001,010
2022-08-179911,0219851,01973,7001,019
2022-08-1698999298598718,900987
2022-08-1598999298699127,100991
2022-08-1298099098099029,200990
2022-08-1098098497798412,000984
2022-08-0998598597398011,600980
2022-08-0896198496198032,100980
2022-08-0595896595696120,100961
2022-08-0496396695595847,100958
2022-08-0397797896496533,400965
2022-08-0297097696297237,100972
2022-08-0197297296497043,200970
2022-07-2998798797097039,300970
2022-07-2898598997698938,200989
2022-07-2798898898098223,600982
2022-07-2698798998498815,400988
2022-07-2598598997798916,900989
2022-07-2298898998598719,400987
2022-07-2198798997898922,700989
2022-07-2099899898498637,400986
2022-07-1998598597798520,500985
2022-07-1597197796797320,800973
2022-07-1496097996097927,300979
2022-07-1395597295497225,600972
2022-07-1295295294494742,100947
2022-07-1196096495496028,400960
2022-07-0895596995095052,100950
2022-07-0795196394695054,600950
2022-07-0696596595095136,600951
2022-07-0598598597197122,200971
2022-07-0497898196698028,900980
2022-07-0198398395796328,900963
2022-06-3098598797697615,300976
2022-06-2997898197098132,900981
2022-06-2897997997197825,400978
2022-06-2797798096897423,300974
2022-06-2496296795096520,900965
2022-06-2396696795496217,400962
2022-06-2296697796196318,300963
2022-06-2194596394596028,800960
2022-06-2098098394194454,300944
2022-06-1795097393796557,500965
2022-06-1695596595195326,100953
2022-06-1596096394794723,600947
2022-06-1495596595396026,600960
2022-06-1396596996196518,800965
2022-06-1098198197097535,000975
2022-06-0998999198198224,400982
2022-06-0899399598499531,600995
2022-06-079811,00098198838,700988
2022-06-0698998997998131,400981
2022-06-031,0001,00298999526,100995
2022-06-021,0041,0139871,00654,7001,006
2022-06-0199099998599937,100999
2022-05-3198399297798939,500989
2022-05-3098199397899341,500993
2022-05-2797897996897922,400979
2022-05-2696797596197117,800971
2022-05-2596796795595520,800955
2022-05-2497698096496723,300967
2022-05-2398798797398321,100983
2022-05-2096097595897522,600975
2022-05-1995296395196024,100960
2022-05-1897698496697137,100971
2022-05-1799199397298791,000987
2022-05-1696097395696671,600966
2022-05-1393095092695024,300950
2022-05-1293394192692623,500926
2022-05-1193694292993515,000935
2022-05-1093893992893617,500936
2022-05-0995495494394315,700943
2022-05-0695496095195421,400954
2022-05-0294095793795125,100951
2022-04-2891594391294127,000941
2022-04-2792192591192030,400920
2022-04-269299299179218,200921
2022-04-2591392891392515,200925
2022-04-2293193292492525,800925
2022-04-2193794693294615,800946
2022-04-2092393792393217,100932
2022-04-1993593592593313,800933
2022-04-1892093391493123,900931
2022-04-1593094092593114,400931
2022-04-1493594092994012,400940
2022-04-1391092690792617,300926
2022-04-1292592591091118,600911
2022-04-1191894091893621,100936
2022-04-0893194090791324,500913
2022-04-0793093392192821,300928
2022-04-0694894893293616,900936
2022-04-0595595794595121,800951
2022-04-0494795594095136,600951
2022-04-0192694091393824,000938
2022-03-3195095092692625,700926
2022-03-3096896893395139,000951
2022-03-2995897995597947,800979
2022-03-2896596695896325,000963
2022-03-2596796795096427,600964
2022-03-2495496694696634,500966
2022-03-2396196695996134,800961
2022-03-2295596295396127,800961
2022-03-1895195294195019,400950
2022-03-1794795293395130,600951
2022-03-1693793792093222,800932
2022-03-1591493091493021,500930
2022-03-1491192290991227,500912
2022-03-1190691589790427,100904
2022-03-1091892390592144,300921
2022-03-0988790188589133,700891
2022-03-0889590787588862,000888
2022-03-0795095090291072,400910
2022-03-0495196595095430,600954
2022-03-0397597695095042,300950
2022-03-0297297596296422,700964
2022-03-0198999096697251,000972
2022-02-2898299597398850,000988
2022-02-2597097396397025,500970
2022-02-2496297595696530,800965
2022-02-2297297296096233,800962
2022-02-2196697695997423,400974
2022-02-1895096794396624,100966
2022-02-1796697294095078,800950
2022-02-1697797996496738,700967
2022-02-1596897695896933,100969
2022-02-1497097495396039,500960
2022-02-1098598596897932,700979
2022-02-0996599196197939,500979
2022-02-0896497495396149,000961
2022-02-07975976945963164,300963
2022-02-041,0281,0501,0281,05037,4001,050
2022-02-031,0351,0411,0271,03919,3001,039
2022-02-021,0231,0411,0201,03441,8001,034
2022-02-011,0211,0371,0101,01337,4001,013
2022-01-319931,0169931,01325,6001,013
2022-01-2896998696298625,300986
2022-01-2798998995595645,100956
2022-01-2699399798098020,100980
2022-01-251,0071,00798198929,100989
2022-01-249871,0109831,00725,4001,007
2022-01-2198199796899742,800997
2022-01-209791,00097598828,700988
2022-01-199941,00497997959,600979
2022-01-181,0191,0211,0011,00241,8001,002
2022-01-171,0121,0161,0041,01026,0001,010
2022-01-141,0241,0241,0031,00934,8001,009
2022-01-131,0411,0411,0211,02630,2001,026
2022-01-121,0171,0411,0171,04137,5001,041
2022-01-111,0091,0201,0051,01719,8001,017
2022-01-071,0101,0231,0021,00935,0001,009
2022-01-061,0141,0241,0011,01336,2001,013
2022-01-051,0281,0321,0171,02424,8001,024
2022-01-041,0301,0311,0081,03034,8001,030

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