5185 (株)フコク の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-181,0131,0301,0131,03030,3001,030
2021-10-151,0021,0101,0001,00928,6001,009
2021-10-149951,0069911,00222,2001,002
2021-10-131,0151,01599499837,900998
2021-10-121,0221,0331,0171,02726,7001,027
2021-10-111,0251,0291,0171,02924,5001,029
2021-10-081,0171,0301,0061,01334,1001,013
2021-10-071,0121,01299599649,100996
2021-10-061,0331,0451,0141,01931,9001,019
2021-10-051,0261,0331,0111,01950,6001,019
2021-10-041,0481,0501,0261,03752,6001,037
2021-10-011,0671,0671,0361,04091,7001,040
2021-09-301,0801,0831,0571,06755,6001,067
2021-09-291,0411,0761,0331,07663,7001,076
2021-09-281,0761,0811,0601,07563,4001,075
2021-09-271,0791,0871,0701,07751,2001,077
2021-09-241,0841,0841,0551,06661,8001,066
2021-09-221,0631,0701,0441,04775,8001,047
2021-09-211,0541,0771,0401,062106,0001,062
2021-09-171,1131,1251,1011,10285,2001,102
2021-09-161,1001,1511,1001,124190,4001,124
2021-09-151,0531,0671,0511,06765,7001,067
2021-09-141,0551,0781,0531,05965,1001,059
2021-09-131,0361,0551,0331,05545,0001,055
2021-09-101,0321,0501,0321,04450,0001,044
2021-09-091,0531,0531,0291,03564,1001,035
2021-09-081,0071,0531,0071,053102,7001,053
2021-09-071,0241,0301,0071,01159,1001,011
2021-09-061,0181,0241,0101,01656,4001,016
2021-09-031,0041,0069921,00457,2001,004
2021-09-021,0151,0169901,00055,2001,000
2021-09-011,0371,0391,0081,01048,0001,010
2021-08-311,0261,0331,0101,02936,4001,029
2021-08-301,0041,0159921,01556,3001,015
2021-08-2798098597297720,500977
2021-08-2697698597398522,000985
2021-08-2598499197297931,400979
2021-08-2499099698198731,400987
2021-08-239661,01496698785,100987
2021-08-20987993943953102,100953
2021-08-191,0251,02697798888,200988
2021-08-181,0401,0411,0201,02768,4001,027
2021-08-171,0591,0591,0451,05036,3001,050
2021-08-161,0731,0801,0431,04456,4001,044
2021-08-131,0621,0881,0621,08337,6001,083
2021-08-121,0951,1021,0621,06247,3001,062
2021-08-111,0601,0891,0581,08654,3001,086
2021-08-101,0201,0621,0111,055123,9001,055
2021-08-061,0701,0791,0271,032124,6001,032
2021-08-051,0911,1151,0601,071107,2001,071
2021-08-041,1441,1581,0751,100170,3001,100
2021-08-031,1191,1471,0861,132244,3001,132
2021-08-021,0501,1151,0241,099363,5001,099
2021-07-301,0301,0401,0091,018129,0001,018
2021-07-291,0111,0359871,016267,2001,016
2021-07-2897197796597224,900972
2021-07-2798398897198039,400980
2021-07-2696598595697972,300979
2021-07-2194395193794729,700947
2021-07-2093594192793025,700930
2021-07-1995896193494673,400946
2021-07-1696397895497338,900973
2021-07-1598498797097356,600973
2021-07-14950995944987140,000987
2021-07-1393095592694444,600944
2021-07-1292693391993044,100930
2021-07-0991092090091367,700913
2021-07-0894294291391350,000913
2021-07-0794095193293933,900939
2021-07-0695495693994041,600940
2021-07-0596196795495419,200954
2021-07-0295597095297038,300970
2021-07-0196696995295331,300953
2021-06-3098498896296229,600962
2021-06-2999499497197940,200979
2021-06-2897899497399450,200994
2021-06-2597797796296627,000966
2021-06-2496597796097730,100977
2021-06-2397898196296435,300964
2021-06-2297098096797730,000977
2021-06-2194897093095582,600955
2021-06-181,0051,00596296392,100963
2021-06-179811,0089811,00149,7001,001
2021-06-1696598995598337,000983
2021-06-1597198795596487,600964
2021-06-141,0101,012966975114,400975
2021-06-111,0451,0481,0051,01072,6001,010
2021-06-101,0281,0521,0211,03861,8001,038
2021-06-091,0221,0291,0091,02928,6001,029
2021-06-089941,0319941,02369,7001,023
2021-06-071,0001,00899199850,600998
2021-06-049791,00097099950,800999
2021-06-039921,01498098082,500980
2021-06-0297999496098974,100989
2021-06-0194697794197789,400977
2021-05-3195995992392478,400924
2021-05-2897997995296061,100960
2021-05-27919975918969108,800969
2021-05-26911937895925121,000925
2021-05-2594094290891681,300916
2021-05-24930960930939120,300939
2021-05-2190791790791032,400910
2021-05-2090091589890758,900907
2021-05-1989291989190985,600909
2021-05-18925927904916180,100916
2021-05-17937937872930669,200930
2021-05-1478580578278775,300787
2021-05-13797825773775107,500775
2021-05-1277278476578020,700780
2021-05-1178879177077027,100770
2021-05-1077379077379025,300790
2021-05-0779480376676658,100766
2021-05-0679080279079310,900793
2021-04-3077079977079227,500792
2021-04-2877277476877015,000770
2021-04-277707707647688,600768
2021-04-267677687557679,900767
2021-04-2376277576276612,200766
2021-04-2277477576577010,000770
2021-04-2178078075176035,600760
2021-04-2080480478078437,200784
2021-04-1981481580080420,800804
2021-04-1681082080381436,300814
2021-04-1580681080180515,000805
2021-04-1480780979780811,600808
2021-04-1380781380380930,100809
2021-04-1278580977280925,600809
2021-04-0977077276077015,900770
2021-04-0879179276276228,100762
2021-04-0777879877879821,200798
2021-04-0680280277477825,900778
2021-04-0580180579880019,900800
2021-04-0280280579980414,800804
2021-04-0181681880080239,900802
2021-03-3183083081581634,700816
2021-03-3082685082683074,100830
2021-03-2981983881982576,400825
2021-03-2681082080582033,000820
2021-03-2578080978080939,000809
2021-03-2478578576777349,400773
2021-03-2383083078678875,400788
2021-03-2280783080383064,200830
2021-03-1979280378380241,400802
2021-03-1878179778179745,000797
2021-03-1776778876078039,900780
2021-03-1673676873576849,900768
2021-03-1573574773574444,300744
2021-03-1275575572673340,900733
2021-03-1175675674975120,300751
2021-03-1076476574374735,100747
2021-03-0974776572976561,500765
2021-03-0872074572073250,100732
2021-03-0569671968771966,400719
2021-03-0468669567869432,200694
2021-03-0367068767068725,800687
2021-03-0267067366566928,300669
2021-03-0167267266767033,500670
2021-02-2668068066966946,900669
2021-02-25696710690692118,700692
2021-02-2471171270671113,300711
2021-02-2270171169971125,800711
2021-02-1969370369370021,000700
2021-02-1869669869269611,900696
2021-02-177007006976999,100699
2021-02-1670270269970012,600700
2021-02-1570770769669914,300699
2021-02-1271771769369326,500693
2021-02-1071071570770731,200707
2021-02-0972072070871017,600710
2021-02-0870371570371216,400712
2021-02-0569870469870211,700702
2021-02-046966986926969,100696
2021-02-036856956856878,000687
2021-02-026766846736847,500684
2021-02-016706766706735,800673
2021-01-296716756716727,200672
2021-01-286686756686749,600674
2021-01-276706726696709,700670
2021-01-266756756696708,200670
2021-01-256706746696707,600670
2021-01-226696746686707,600670
2021-01-216696726676704,900670
2021-01-206706736656688,000668
2021-01-196746746696705,800670
2021-01-186736746706705,200670
2021-01-1567567767067011,200670
2021-01-1468068067568010,600680
2021-01-136766806766788,500678
2021-01-1268268266567319,300673
2021-01-0868268768168710,400687
2021-01-076796826756819,200681
2021-01-066806806746746,100674
2021-01-056806856756764,800676
2021-01-046916916796796,900679

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