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
2022-06-2797798096897423,300974
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