5185 (株)フコク の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,020 | 2,028 | 1,999 | 2,002 | 46,200 | 2,002 |
| 2024-07-25 | 2,002 | 2,022 | 1,992 | 2,020 | 85,400 | 2,020 |
| 2024-07-24 | 2,064 | 2,077 | 2,033 | 2,041 | 56,000 | 2,041 |
| 2024-07-23 | 2,069 | 2,094 | 2,052 | 2,064 | 56,900 | 2,064 |
| 2024-07-22 | 2,109 | 2,111 | 2,077 | 2,077 | 52,200 | 2,077 |
| 2024-07-19 | 2,150 | 2,152 | 2,120 | 2,120 | 61,300 | 2,120 |
| 2024-07-18 | 2,197 | 2,197 | 2,152 | 2,152 | 99,700 | 2,152 |
| 2024-07-17 | 2,214 | 2,232 | 2,200 | 2,213 | 90,100 | 2,213 |
| 2024-07-16 | 2,204 | 2,253 | 2,204 | 2,222 | 83,500 | 2,222 |
| 2024-07-12 | 2,218 | 2,250 | 2,181 | 2,196 | 79,000 | 2,196 |
| 2024-07-11 | 2,248 | 2,248 | 2,203 | 2,235 | 78,100 | 2,235 |
| 2024-07-10 | 2,228 | 2,257 | 2,209 | 2,218 | 94,200 | 2,218 |
| 2024-07-09 | 2,210 | 2,235 | 2,187 | 2,222 | 92,900 | 2,222 |
| 2024-07-08 | 2,205 | 2,206 | 2,152 | 2,194 | 127,000 | 2,194 |
| 2024-07-05 | 2,251 | 2,278 | 2,201 | 2,201 | 82,700 | 2,201 |
| 2024-07-04 | 2,258 | 2,271 | 2,228 | 2,247 | 42,200 | 2,247 |
| 2024-07-03 | 2,238 | 2,269 | 2,225 | 2,249 | 52,300 | 2,249 |
| 2024-07-02 | 2,260 | 2,277 | 2,233 | 2,247 | 81,800 | 2,247 |
| 2024-07-01 | 2,320 | 2,365 | 2,255 | 2,282 | 78,800 | 2,282 |
| 2024-06-28 | 2,319 | 2,330 | 2,284 | 2,297 | 51,800 | 2,297 |
| 2024-06-27 | 2,326 | 2,347 | 2,287 | 2,303 | 49,800 | 2,303 |
| 2024-06-26 | 2,331 | 2,360 | 2,295 | 2,305 | 49,100 | 2,305 |
| 2024-06-25 | 2,319 | 2,353 | 2,303 | 2,331 | 89,700 | 2,331 |
| 2024-06-24 | 2,332 | 2,369 | 2,287 | 2,299 | 74,800 | 2,299 |
| 2024-06-21 | 2,350 | 2,369 | 2,330 | 2,339 | 64,100 | 2,339 |
| 2024-06-20 | 2,404 | 2,404 | 2,336 | 2,355 | 123,200 | 2,355 |
| 2024-06-19 | 2,426 | 2,451 | 2,396 | 2,424 | 54,300 | 2,424 |
| 2024-06-18 | 2,453 | 2,490 | 2,417 | 2,423 | 102,800 | 2,423 |
| 2024-06-17 | 2,431 | 2,449 | 2,386 | 2,430 | 116,800 | 2,430 |
| 2024-06-14 | 2,327 | 2,460 | 2,314 | 2,460 | 169,800 | 2,460 |
| 2024-06-13 | 2,400 | 2,406 | 2,336 | 2,345 | 143,700 | 2,345 |
| 2024-06-12 | 2,419 | 2,446 | 2,391 | 2,419 | 141,600 | 2,419 |
| 2024-06-11 | 2,400 | 2,420 | 2,372 | 2,379 | 172,000 | 2,379 |
| 2024-06-10 | 2,331 | 2,394 | 2,316 | 2,394 | 232,800 | 2,394 |
| 2024-06-07 | 2,229 | 2,324 | 2,225 | 2,301 | 220,400 | 2,301 |
| 2024-06-06 | 2,200 | 2,222 | 2,182 | 2,189 | 134,300 | 2,189 |
| 2024-06-05 | 2,116 | 2,179 | 2,107 | 2,178 | 137,600 | 2,178 |
| 2024-06-04 | 2,136 | 2,170 | 2,110 | 2,145 | 103,600 | 2,145 |
| 2024-06-03 | 2,128 | 2,173 | 2,115 | 2,149 | 112,100 | 2,149 |
| 2024-05-31 | 2,083 | 2,115 | 2,031 | 2,101 | 106,400 | 2,101 |
| 2024-05-30 | 2,015 | 2,064 | 1,988 | 2,059 | 99,400 | 2,059 |
| 2024-05-29 | 2,063 | 2,115 | 2,040 | 2,062 | 103,500 | 2,062 |
| 2024-05-28 | 2,099 | 2,105 | 2,053 | 2,072 | 120,200 | 2,072 |
| 2024-05-27 | 1,992 | 2,114 | 1,980 | 2,085 | 285,300 | 2,085 |
| 2024-05-24 | 1,903 | 1,961 | 1,896 | 1,940 | 48,700 | 1,940 |
| 2024-05-23 | 1,949 | 1,949 | 1,903 | 1,932 | 39,700 | 1,932 |
| 2024-05-22 | 1,956 | 1,971 | 1,926 | 1,932 | 77,400 | 1,932 |
| 2024-05-21 | 1,959 | 2,015 | 1,941 | 1,963 | 150,600 | 1,963 |
| 2024-05-20 | 1,930 | 1,974 | 1,890 | 1,906 | 117,800 | 1,906 |
| 2024-05-17 | 1,875 | 1,937 | 1,810 | 1,915 | 189,800 | 1,915 |
| 2024-05-16 | 1,936 | 1,972 | 1,854 | 1,859 | 218,600 | 1,859 |
| 2024-05-15 | 1,808 | 1,829 | 1,748 | 1,760 | 100,500 | 1,760 |
| 2024-05-14 | 1,832 | 1,842 | 1,787 | 1,816 | 36,700 | 1,816 |
| 2024-05-13 | 1,859 | 1,859 | 1,830 | 1,836 | 32,500 | 1,836 |
| 2024-05-10 | 1,836 | 1,867 | 1,834 | 1,863 | 22,900 | 1,863 |
| 2024-05-09 | 1,785 | 1,835 | 1,762 | 1,835 | 42,500 | 1,835 |
| 2024-05-08 | 1,789 | 1,813 | 1,778 | 1,783 | 40,600 | 1,783 |
| 2024-05-07 | 1,827 | 1,827 | 1,788 | 1,803 | 49,000 | 1,803 |
| 2024-05-02 | 1,829 | 1,856 | 1,823 | 1,826 | 37,900 | 1,826 |
| 2024-05-01 | 1,861 | 1,861 | 1,822 | 1,829 | 50,900 | 1,829 |
| 2024-04-30 | 1,857 | 1,892 | 1,839 | 1,883 | 57,100 | 1,883 |
| 2024-04-26 | 1,880 | 1,880 | 1,816 | 1,857 | 71,600 | 1,857 |
| 2024-04-25 | 1,950 | 1,960 | 1,860 | 1,894 | 76,100 | 1,894 |
| 2024-04-24 | 1,962 | 1,986 | 1,926 | 1,971 | 32,600 | 1,971 |
| 2024-04-23 | 1,965 | 1,998 | 1,949 | 1,965 | 51,300 | 1,965 |
| 2024-04-22 | 1,905 | 1,954 | 1,905 | 1,934 | 54,400 | 1,934 |
| 2024-04-19 | 1,913 | 1,913 | 1,851 | 1,903 | 55,400 | 1,903 |
| 2024-04-18 | 1,907 | 1,940 | 1,883 | 1,913 | 39,900 | 1,913 |
| 2024-04-17 | 1,953 | 1,970 | 1,880 | 1,888 | 56,900 | 1,888 |
| 2024-04-16 | 2,037 | 2,068 | 1,934 | 1,953 | 109,800 | 1,953 |
| 2024-04-15 | 1,946 | 2,035 | 1,942 | 2,025 | 102,100 | 2,025 |
| 2024-04-12 | 1,940 | 1,962 | 1,916 | 1,956 | 46,600 | 1,956 |
| 2024-04-11 | 1,904 | 1,925 | 1,890 | 1,922 | 21,500 | 1,922 |
| 2024-04-10 | 1,911 | 1,931 | 1,901 | 1,923 | 71,200 | 1,923 |
| 2024-04-09 | 1,883 | 1,917 | 1,883 | 1,911 | 43,600 | 1,911 |
| 2024-04-08 | 1,848 | 1,888 | 1,841 | 1,883 | 46,800 | 1,883 |
| 2024-04-05 | 1,825 | 1,844 | 1,806 | 1,835 | 32,600 | 1,835 |
| 2024-04-04 | 1,840 | 1,851 | 1,825 | 1,839 | 32,700 | 1,839 |
| 2024-04-03 | 1,800 | 1,840 | 1,773 | 1,820 | 54,600 | 1,820 |
| 2024-04-02 | 1,805 | 1,840 | 1,803 | 1,812 | 45,200 | 1,812 |
| 2024-04-01 | 1,868 | 1,868 | 1,800 | 1,806 | 68,400 | 1,806 |
| 2024-03-29 | 1,856 | 1,874 | 1,842 | 1,874 | 37,500 | 1,874 |
| 2024-03-28 | 1,890 | 1,915 | 1,845 | 1,850 | 57,300 | 1,850 |
| 2024-03-27 | 1,845 | 1,902 | 1,838 | 1,884 | 92,900 | 1,884 |
| 2024-03-26 | 1,847 | 1,855 | 1,829 | 1,842 | 42,200 | 1,842 |
| 2024-03-25 | 1,843 | 1,876 | 1,836 | 1,849 | 76,300 | 1,849 |
| 2024-03-22 | 1,799 | 1,833 | 1,786 | 1,805 | 64,100 | 1,805 |
| 2024-03-21 | 1,802 | 1,818 | 1,785 | 1,793 | 64,900 | 1,793 |
| 2024-03-19 | 1,780 | 1,800 | 1,744 | 1,794 | 45,100 | 1,794 |
| 2024-03-18 | 1,757 | 1,784 | 1,757 | 1,773 | 38,600 | 1,773 |
| 2024-03-15 | 1,744 | 1,763 | 1,733 | 1,756 | 20,300 | 1,756 |
| 2024-03-14 | 1,750 | 1,750 | 1,723 | 1,744 | 33,300 | 1,744 |
| 2024-03-13 | 1,751 | 1,770 | 1,734 | 1,759 | 61,400 | 1,759 |
| 2024-03-12 | 1,752 | 1,762 | 1,714 | 1,748 | 64,000 | 1,748 |
| 2024-03-11 | 1,756 | 1,761 | 1,720 | 1,752 | 127,000 | 1,752 |
| 2024-03-08 | 1,683 | 1,810 | 1,683 | 1,796 | 192,000 | 1,796 |
| 2024-03-07 | 1,720 | 1,743 | 1,691 | 1,704 | 81,300 | 1,704 |
| 2024-03-06 | 1,655 | 1,712 | 1,654 | 1,704 | 95,100 | 1,704 |
| 2024-03-05 | 1,616 | 1,659 | 1,616 | 1,655 | 90,800 | 1,655 |
| 2024-03-04 | 1,670 | 1,679 | 1,604 | 1,605 | 107,200 | 1,605 |
| 2024-03-01 | 1,688 | 1,688 | 1,655 | 1,670 | 78,300 | 1,670 |
| 2024-02-29 | 1,660 | 1,697 | 1,653 | 1,693 | 105,500 | 1,693 |
| 2024-02-28 | 1,687 | 1,705 | 1,647 | 1,647 | 96,000 | 1,647 |
| 2024-02-27 | 1,666 | 1,692 | 1,666 | 1,680 | 90,500 | 1,680 |
| 2024-02-26 | 1,650 | 1,664 | 1,625 | 1,653 | 100,000 | 1,653 |
| 2024-02-22 | 1,615 | 1,647 | 1,606 | 1,647 | 170,500 | 1,647 |
| 2024-02-21 | 1,601 | 1,615 | 1,593 | 1,596 | 74,400 | 1,596 |
| 2024-02-20 | 1,580 | 1,623 | 1,568 | 1,620 | 216,000 | 1,620 |
| 2024-02-19 | 1,508 | 1,550 | 1,497 | 1,550 | 96,400 | 1,550 |
| 2024-02-16 | 1,510 | 1,515 | 1,495 | 1,512 | 76,800 | 1,512 |
| 2024-02-15 | 1,502 | 1,520 | 1,476 | 1,487 | 65,900 | 1,487 |
| 2024-02-14 | 1,501 | 1,505 | 1,480 | 1,485 | 57,300 | 1,485 |
| 2024-02-13 | 1,498 | 1,508 | 1,481 | 1,502 | 73,000 | 1,502 |
| 2024-02-09 | 1,502 | 1,515 | 1,488 | 1,497 | 56,200 | 1,497 |
| 2024-02-08 | 1,490 | 1,519 | 1,473 | 1,513 | 91,800 | 1,513 |
| 2024-02-07 | 1,460 | 1,518 | 1,459 | 1,497 | 80,300 | 1,497 |
| 2024-02-06 | 1,510 | 1,548 | 1,450 | 1,456 | 311,900 | 1,456 |
| 2024-02-05 | 1,433 | 1,451 | 1,422 | 1,450 | 83,900 | 1,450 |
| 2024-02-02 | 1,430 | 1,430 | 1,412 | 1,417 | 43,500 | 1,417 |
| 2024-02-01 | 1,437 | 1,440 | 1,414 | 1,414 | 45,600 | 1,414 |
| 2024-01-31 | 1,425 | 1,448 | 1,424 | 1,448 | 31,900 | 1,448 |
| 2024-01-30 | 1,459 | 1,459 | 1,435 | 1,435 | 29,300 | 1,435 |
| 2024-01-29 | 1,450 | 1,466 | 1,449 | 1,457 | 38,700 | 1,457 |
| 2024-01-26 | 1,450 | 1,461 | 1,435 | 1,440 | 30,800 | 1,440 |
| 2024-01-25 | 1,435 | 1,463 | 1,433 | 1,460 | 84,100 | 1,460 |
| 2024-01-24 | 1,415 | 1,431 | 1,412 | 1,426 | 33,300 | 1,426 |
| 2024-01-23 | 1,425 | 1,427 | 1,408 | 1,415 | 41,900 | 1,415 |
| 2024-01-22 | 1,411 | 1,419 | 1,398 | 1,416 | 53,200 | 1,416 |
| 2024-01-19 | 1,396 | 1,398 | 1,385 | 1,386 | 24,100 | 1,386 |
| 2024-01-18 | 1,388 | 1,406 | 1,388 | 1,396 | 27,400 | 1,396 |
| 2024-01-17 | 1,413 | 1,417 | 1,388 | 1,388 | 53,000 | 1,388 |
| 2024-01-16 | 1,419 | 1,419 | 1,400 | 1,402 | 31,700 | 1,402 |
| 2024-01-15 | 1,395 | 1,420 | 1,395 | 1,415 | 55,500 | 1,415 |
| 2024-01-12 | 1,397 | 1,405 | 1,380 | 1,393 | 51,400 | 1,393 |
| 2024-01-11 | 1,415 | 1,417 | 1,396 | 1,396 | 51,500 | 1,396 |
| 2024-01-10 | 1,390 | 1,405 | 1,389 | 1,398 | 35,900 | 1,398 |
| 2024-01-09 | 1,383 | 1,392 | 1,378 | 1,391 | 37,900 | 1,391 |
| 2024-01-05 | 1,391 | 1,398 | 1,372 | 1,379 | 31,100 | 1,379 |
| 2024-01-04 | 1,335 | 1,385 | 1,335 | 1,385 | 45,900 | 1,385 |
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
