5185 (株)フコクの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	872	875	851	853	18,300	853
2004-12-29	860	860	851	852	7,100	852
2004-12-28	860	860	853	857	10,700	857
2004-12-27	845	850	836	840	18,600	840
2004-12-24	838	840	830	839	11,000	839
2004-12-22	835	850	827	838	30,300	838
2004-12-21	830	836	830	835	15,600	835
2004-12-20	834	834	826	834	6,500	834
2004-12-17	840	840	825	835	10,300	835
2004-12-16	844	844	820	820	4,400	820
2004-12-15	848	848	832	834	3,900	834
2004-12-14	848	848	832	838	5,400	838
2004-12-13	849	849	820	830	12,300	830
2004-12-10	860	860	840	840	8,600	840
2004-12-09	850	860	820	859	34,400	859
2004-12-08	844	845	821	844	6,000	844
2004-12-07	826	840	824	839	4,100	839
2004-12-06	840	840	821	826	3,800	826
2004-12-03	803	850	803	850	52,500	850
2004-12-02	807	810	790	810	14,100	810
2004-12-01	800	808	792	808	8,800	808
2004-11-30	810	810	790	810	6,100	810
2004-11-29	800	809	790	805	16,900	805
2004-11-26	800	809	800	801	8,800	801
2004-11-25	800	810	800	800	10,900	800
2004-11-24	800	805	800	802	2,400	802
2004-11-22	799	805	799	805	12,100	805
2004-11-19	803	810	800	800	19,000	800
2004-11-18	818	818	802	806	9,900	806
2004-11-17	809	819	802	809	19,100	809
2004-11-16	805	819	804	809	7,300	809
2004-11-15	802	823	791	815	18,400	815
2004-11-12	794	800	770	800	21,100	800
2004-11-11	770	779	756	779	7,900	779
2004-11-10	764	764	740	752	27,500	752
2004-11-09	770	780	768	768	24,500	768
2004-11-08	780	780	766	770	22,700	770
2004-11-05	780	780	774	780	12,600	780
2004-11-04	780	785	775	785	13,300	785
2004-11-02	775	780	773	775	6,100	775
2004-11-01	780	790	776	776	4,900	776
2004-10-29	785	791	780	780	11,900	780
2004-10-28	780	790	780	790	5,100	790
2004-10-27	781	786	771	775	16,600	775
2004-10-26	787	787	780	781	8,400	781
2004-10-25	795	797	781	785	10,400	785
2004-10-22	790	800	785	790	22,300	790
2004-10-21	792	800	790	790	44,600	790
2004-10-20	800	805	791	800	23,000	800
2004-10-19	801	810	795	805	43,200	805
2004-10-18	810	820	805	820	58,100	820
2004-10-15	801	810	800	800	22,700	800
2004-10-14	825	825	815	820	54,400	820
2004-10-13	825	830	825	825	17,400	825
2004-10-12	835	840	826	827	16,600	827
2004-10-08	840	841	835	835	12,000	835
2004-10-07	851	851	840	840	20,300	840
2004-10-06	838	850	838	841	28,700	841
2004-10-05	847	850	840	845	27,900	845
2004-10-04	841	855	835	844	22,600	844
2004-10-01	824	840	824	840	12,100	840
2004-09-30	841	845	823	824	18,600	824
2004-09-29	843	843	840	840	6,900	840
2004-09-28	840	855	840	840	25,700	840
2004-09-27	850	855	845	845	7,600	845
2004-09-24	862	865	842	855	18,100	855
2004-09-22	870	870	861	862	11,800	862
2004-09-21	874	874	870	872	7,800	872
2004-09-17	866	869	866	866	23,900	866
2004-09-16	866	877	865	870	25,400	870
2004-09-15	865	880	863	876	85,300	876
2004-09-14	905	908	886	892	29,500	892
2004-09-13	888	893	865	892	19,600	892
2004-09-10	911	911	888	905	10,100	905
2004-09-09	913	913	911	911	203,400	911
2004-09-08	916	918	915	918	67,600	918
2004-09-07	925	925	911	920	498,200	920
2004-09-06	910	945	900	940	72,100	940
2004-09-03	880	914	865	910	109,700	910
2004-09-02	877	890	870	890	160,200	890
2004-09-01	855	890	850	890	54,700	890
2004-08-31	869	869	855	857	8,500	857
2004-08-30	861	870	860	860	5,900	860
2004-08-27	872	872	860	870	7,600	870
2004-08-26	876	876	841	862	6,600	862
2004-08-25	876	876	851	868	2,100	868
2004-08-24	853	856	840	841	4,000	841
2004-08-23	870	870	870	870	400	870
2004-08-20	889	889	865	865	1,800	865
2004-08-19	855	880	855	880	6,900	880
2004-08-18	869	869	850	850	1,800	850
2004-08-17	870	870	859	859	3,300	859
2004-08-16	875	875	865	875	1,800	875
2004-08-13	855	865	855	865	900	865
2004-08-12	865	870	865	870	1,100	870
2004-08-11	869	869	850	865	1,100	865
2004-08-10	860	860	840	840	1,800	840
2004-08-09	880	880	870	870	3,100	870
2004-08-06	898	898	881	881	500	881
2004-08-05	900	900	900	900	200	900
2004-08-04	904	904	882	882	4,200	882
2004-08-03	905	913	900	900	9,700	900
2004-08-02	910	929	900	908	14,200	908
2004-07-30	882	900	876	900	6,700	900
2004-07-29	880	897	880	889	3,500	889
2004-07-28	887	900	880	900	28,800	900
2004-07-27	895	895	863	877	10,100	877
2004-07-26	899	899	870	890	5,900	890
2004-07-23	870	890	870	889	11,700	889
2004-07-22	870	884	865	870	5,000	870
2004-07-21	885	890	871	890	16,200	890
2004-07-20	880	885	862	885	29,100	885
2004-07-16	865	865	850	851	10,500	851
2004-07-15	874	874	850	850	10,300	850
2004-07-14	889	890	853	854	34,600	854
2004-07-13	873	873	861	868	12,500	868
2004-07-12	874	874	853	853	9,100	853
2004-07-09	870	870	842	842	6,000	842
2004-07-08	860	860	840	850	8,200	850
2004-07-07	845	845	831	831	4,100	831
2004-07-06	832	845	832	845	3,500	845
2004-07-05	850	855	831	834	14,900	834
2004-07-02	843	846	843	846	7,800	846
2004-07-01	845	850	836	843	8,600	843
2004-06-30	842	846	835	846	10,200	846
2004-06-29	851	855	841	841	9,300	841
2004-06-28	843	843	836	841	8,100	841
2004-06-25	840	846	830	840	8,800	840
2004-06-24	830	835	825	830	8,700	830
2004-06-23	847	847	830	830	7,900	830
2004-06-22	833	837	820	837	18,200	837
2004-06-21	832	840	820	820	18,200	820
2004-06-18	840	840	829	829	8,200	829
2004-06-17	850	850	835	840	14,700	840
2004-06-16	846	855	846	850	15,400	850
2004-06-15	875	875	855	864	8,300	864
2004-06-14	875	880	865	871	8,100	871
2004-06-11	895	895	875	875	6,000	875
2004-06-10	864	879	863	873	5,200	873
2004-06-09	851	871	851	861	8,900	861
2004-06-08	870	870	850	850	4,800	850
2004-06-07	868	868	845	864	15,300	864
2004-06-04	829	870	829	868	23,900	868
2004-06-03	810	828	810	821	11,700	821
2004-06-02	815	821	810	810	6,400	810
2004-06-01	813	820	810	814	5,000	814
2004-05-31	810	814	808	812	16,800	812
2004-05-28	810	814	801	812	30,700	812
2004-05-27	805	815	801	810	22,600	810
2004-05-26	803	810	791	801	37,000	801
2004-05-25	819	819	790	790	12,800	790
2004-05-24	825	830	797	814	27,100	814
2004-05-21	825	830	820	827	8,100	827
2004-05-20	828	846	821	825	29,800	825
2004-05-19	820	860	820	825	37,100	825
2004-05-18	724	780	722	780	27,100	780
2004-05-17	820	824	750	755	32,700	755
2004-05-14	825	830	815	815	40,800	815
2004-05-13	845	845	810	814	153,700	814
2004-05-12	875	875	875	875	15,800	875
2004-05-11	930	1,000	930	975	31,700	975
2004-05-10	1,085	1,085	1,010	1,010	12,700	1,010
2004-05-07	1,110	1,110	1,085	1,098	9,800	1,098
2004-05-06	1,101	1,120	1,101	1,110	12,300	1,110
2004-04-30	1,105	1,120	1,085	1,090	15,100	1,090
2004-04-28	1,130	1,130	1,103	1,105	11,400	1,105
2004-04-27	1,120	1,120	1,100	1,110	15,900	1,110
2004-04-26	1,100	1,100	1,092	1,100	11,700	1,100
2004-04-23	1,100	1,110	1,085	1,099	22,600	1,099
2004-04-22	1,085	1,105	1,085	1,100	14,900	1,100
2004-04-21	1,088	1,114	981	1,087	29,700	1,087
2004-04-20	1,102	1,110	1,080	1,095	15,700	1,095
2004-04-19	1,147	1,147	1,080	1,115	16,600	1,115
2004-04-16	1,139	1,140	1,110	1,130	17,500	1,130
2004-04-15	1,140	1,150	1,120	1,135	27,300	1,135
2004-04-14	1,146	1,150	1,131	1,135	31,900	1,135
2004-04-13	1,154	1,159	1,150	1,150	22,700	1,150
2004-04-12	1,160	1,160	1,144	1,150	21,500	1,150
2004-04-09	1,145	1,150	1,130	1,140	54,300	1,140
2004-04-08	1,141	1,155	1,140	1,142	40,400	1,142
2004-04-07	1,170	1,170	1,130	1,130	35,100	1,130
2004-04-06	1,155	1,175	1,130	1,150	60,700	1,150
2004-04-05	1,110	1,148	1,110	1,130	58,700	1,130
2004-04-02	1,090	1,100	1,084	1,099	69,000	1,099
2004-04-01	1,083	1,085	1,071	1,080	90,700	1,080
2004-03-31	1,060	1,078	1,060	1,070	90,300	1,070
2004-03-30	1,050	1,060	1,045	1,052	80,900	1,052
2004-03-29	1,050	1,055	1,035	1,042	46,500	1,042
2004-03-26	1,030	1,040	1,000	1,015	13,000	1,015
2004-03-25	1,030	1,040	1,022	1,038	31,900	1,038
2004-03-24	1,020	1,029	1,002	1,027	9,900	1,027
2004-03-23	1,000	1,000	990	1,000	15,000	1,000
2004-03-22	1,020	1,029	1,000	1,000	12,800	1,000
2004-03-19	1,029	1,029	1,006	1,006	10,100	1,006
2004-03-18	1,025	1,030	1,016	1,023	11,400	1,023
2004-03-17	1,036	1,040	1,025	1,025	49,200	1,025
2004-03-16	1,032	1,035	1,020	1,032	35,400	1,032
2004-03-15	1,020	1,025	1,010	1,025	14,400	1,025
2004-03-12	1,015	1,029	1,000	1,000	14,800	1,000
2004-03-11	1,040	1,040	1,010	1,020	27,900	1,020
2004-03-10	990	1,030	970	1,030	49,000	1,030
2004-03-09	1,000	1,000	987	990	12,500	990
2004-03-08	1,015	1,015	995	1,000	21,200	1,000
2004-03-05	1,036	1,036	985	1,025	50,800	1,025
2004-03-04	1,050	1,060	1,025	1,040	147,100	1,040
2004-03-03	929	1,010	915	1,010	65,900	1,010
2004-03-02	890	925	883	910	58,300	910
2004-03-01	880	888	870	880	22,800	880

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

5185 (株)フコク の時系列データ [2004年度]

5185 (株)フコクの時系列データ [2004年度]