5185 (株)フコク の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-291,3891,3901,3801,3827,5001,382
2006-12-281,3891,3971,3851,39111,2001,391
2006-12-271,3941,3991,3891,3898,4001,389
2006-12-261,3901,4021,3801,38333,7001,383
2006-12-251,3891,3931,3771,3789,1001,378
2006-12-221,3811,3821,3591,3739,5001,373
2006-12-211,3921,3921,3731,38210,0001,382
2006-12-201,3851,3941,3701,38916,6001,389
2006-12-191,3951,3951,3831,3838,7001,383
2006-12-181,4001,4001,3941,3956,7001,395
2006-12-151,3991,4041,3811,39614,3001,396
2006-12-141,3971,4001,3901,39815,3001,398
2006-12-131,3861,3981,3831,39622,5001,396
2006-12-121,3841,3851,3751,3827,5001,382
2006-12-111,3781,3811,3711,37911,2001,379
2006-12-081,3781,3801,3681,36820,1001,368
2006-12-071,3691,3791,3621,3785,4001,378
2006-12-061,3511,3751,3511,37215,8001,372
2006-12-051,3771,3811,3601,3637,7001,363
2006-12-041,3771,3831,3681,38111,3001,381
2006-12-011,3781,3801,3681,3788,3001,378
2006-11-301,3861,3871,3691,37610,6001,376
2006-11-291,3791,3841,3701,3838,3001,383
2006-11-281,3561,3751,3511,37527,1001,375
2006-11-271,3481,3551,3451,35510,6001,355
2006-11-241,3151,3591,3071,34721,2001,347
2006-11-221,3251,3351,3111,3357,2001,335
2006-11-211,3051,3471,3051,34319,7001,343
2006-11-201,3391,3551,3021,30224,8001,302
2006-11-171,3551,3601,3241,33222,5001,332
2006-11-161,3381,3531,3381,34527,1001,345
2006-11-151,3351,3501,3231,32730,2001,327
2006-11-141,2991,3251,2921,31528,3001,315
2006-11-131,2751,2971,2621,28117,6001,281
2006-11-101,2861,2861,2701,2757,2001,275
2006-11-091,2901,3031,2831,2858,9001,285
2006-11-081,3061,3101,2831,29111,2001,291
2006-11-071,2881,3041,2801,30219,7001,302
2006-11-061,2751,2891,2751,2886,1001,288
2006-11-021,2801,2911,2771,2916,8001,291
2006-11-011,2721,2951,2721,2866,1001,286
2006-10-311,2961,3041,2801,29112,3001,291
2006-10-301,3121,3121,2871,29716,6001,297
2006-10-271,3101,3171,3051,31021,7001,310
2006-10-261,3101,3101,2911,29411,7001,294
2006-10-251,3151,3161,3051,3097,8001,309
2006-10-241,3191,3191,3001,3109,8001,310
2006-10-231,3001,3161,3001,31010,0001,310
2006-10-201,2791,3001,2791,29112,0001,291
2006-10-191,2771,2891,2771,2866,6001,286
2006-10-181,2891,2891,2741,2829,4001,282
2006-10-171,2851,2911,2751,28510,3001,285
2006-10-161,2701,2861,2641,28411,5001,284
2006-10-131,2591,2641,2511,26117,4001,261
2006-10-121,2511,2781,2461,25312,7001,253
2006-10-111,2921,2981,2661,27012,0001,270
2006-10-101,3001,3091,2891,29814,7001,298
2006-10-061,3241,3241,3101,3159,6001,315
2006-10-051,3141,3301,3141,32510,3001,325
2006-10-041,3201,3341,3071,3109,9001,310
2006-10-031,3301,3301,3151,33011,0001,330
2006-10-021,3131,3191,3111,31414,9001,314
2006-09-291,3051,3151,3011,31312,2001,313
2006-09-281,3101,3101,2941,30916,6001,309
2006-09-271,3061,3201,3051,32019,6001,320
2006-09-261,3101,3221,3031,32227,5001,322
2006-09-251,3601,3841,3551,36953,4001,369
2006-09-221,3531,3591,3441,35424,3001,354
2006-09-211,3551,3551,3421,35214,9001,352
2006-09-201,3541,3551,3471,35013,9001,350
2006-09-191,3541,3551,3421,34713,7001,347
2006-09-151,3471,3471,3331,3409,5001,340
2006-09-141,3301,3361,3211,3366,5001,336
2006-09-131,3361,3401,3201,3209,6001,320
2006-09-121,3401,3411,3251,33013,1001,330
2006-09-111,3441,3561,3361,33718,2001,337
2006-09-081,3501,3651,3301,34150,4001,341
2006-09-071,3871,3901,3661,36618,6001,366
2006-09-061,3881,3941,3861,38912,3001,389
2006-09-051,3851,3881,3811,3875,3001,387
2006-09-041,3751,3851,3751,37810,9001,378
2006-09-011,3711,3711,3601,37114,5001,371
2006-08-311,3601,3791,3551,37913,5001,379
2006-08-301,3581,3601,3511,3599,7001,359
2006-08-291,3591,3591,3511,3575,6001,357
2006-08-281,3551,3571,3411,34312,5001,343
2006-08-251,3491,3591,3401,34710,8001,347
2006-08-241,3461,3461,3311,34010,9001,340
2006-08-231,3401,3491,3401,3499,2001,349
2006-08-221,3381,3481,3331,3489,0001,348
2006-08-211,3431,3481,3351,33713,6001,337
2006-08-181,3481,3481,3401,34316,8001,343
2006-08-171,3411,3451,3351,33913,4001,339
2006-08-161,3291,3331,3201,32915,3001,329
2006-08-151,3201,3281,3111,32314,7001,323
2006-08-141,2951,3071,2951,30712,3001,307
2006-08-111,2821,2901,2821,2876,3001,287
2006-08-101,2721,2891,2721,2877,1001,287
2006-08-091,2781,2801,2581,2758,5001,275
2006-08-081,2551,2741,2551,2746,4001,274
2006-08-071,2781,2801,2531,25313,2001,253
2006-08-041,2821,2851,2651,27410,7001,274
2006-08-031,2901,2901,2761,28214,9001,282
2006-08-021,2461,2711,2401,27021,1001,270
2006-08-011,2501,2501,2411,24915,1001,249
2006-07-311,2291,2391,2201,23015,4001,230
2006-07-281,2191,2221,2111,21911,5001,219
2006-07-271,2201,2241,2081,21417,0001,214
2006-07-261,2441,2441,2221,2225,8001,222
2006-07-251,2301,2341,2281,2305,6001,230
2006-07-241,2201,2211,2051,2168,6001,216
2006-07-211,2351,2351,2151,2295,7001,229
2006-07-201,2371,2371,2101,22912,7001,229
2006-07-191,1971,2101,1841,19018,6001,190
2006-07-181,2151,2151,1971,19729,7001,197
2006-07-141,2561,2561,2321,2348,5001,234
2006-07-131,2491,2601,2151,23615,6001,236
2006-07-121,2651,2651,2381,24511,3001,245
2006-07-111,2651,2681,2451,25718,6001,257
2006-07-101,2681,2681,2431,26517,8001,265
2006-07-071,2561,2701,2441,26819,3001,268
2006-07-061,2691,2691,2451,25513,3001,255
2006-07-051,2551,2741,2541,26819,5001,268
2006-07-041,2501,2641,2501,25421,0001,254
2006-07-031,2201,2421,2151,22914,7001,229
2006-06-301,2101,2251,2081,21030,8001,210
2006-06-291,2261,2371,2041,20435,7001,204
2006-06-281,2551,2601,2221,22526,5001,225
2006-06-271,2631,2631,2531,26012,4001,260
2006-06-261,2681,2681,2501,25314,1001,253
2006-06-231,2801,2801,2541,26419,0001,264
2006-06-221,2681,2851,2501,28024,6001,280
2006-06-211,2741,2771,2541,26011,1001,260
2006-06-201,2911,2911,2701,27117,0001,271
2006-06-191,2891,2961,2741,28920,5001,289
2006-06-161,2601,2901,2601,27117,1001,271
2006-06-151,2511,2571,2351,24515,1001,245
2006-06-141,2061,2341,2051,22720,0001,227
2006-06-131,2411,2421,2061,20617,6001,206
2006-06-121,2121,2581,2121,24312,8001,243
2006-06-091,2121,2331,2091,22525,9001,225
2006-06-081,2501,2801,2021,21223,9001,212
2006-06-071,2861,2891,2651,26716,9001,267
2006-06-061,2891,3021,2811,29916,3001,299
2006-06-051,2891,3101,2891,30012,6001,300
2006-06-021,2991,3041,2511,26116,2001,261
2006-06-011,2851,3001,2851,28512,8001,285
2006-05-311,3001,3031,2901,29016,4001,290
2006-05-301,3241,3251,3021,31410,8001,314
2006-05-291,3291,3331,3161,33012,8001,330
2006-05-261,3161,3291,3161,32810,5001,328
2006-05-251,3191,3191,2901,31219,0001,312
2006-05-241,3001,3191,3001,31817,3001,318
2006-05-231,3451,3451,3121,31223,4001,312
2006-05-221,3571,3591,3201,32523,7001,325
2006-05-191,3691,3691,3331,35211,9001,352
2006-05-181,3401,3551,3221,35119,0001,351
2006-05-171,3771,3771,3351,37129,4001,371
2006-05-161,4141,4141,3751,37520,0001,375
2006-05-151,3971,4261,3901,40222,1001,402
2006-05-121,4001,4001,3801,39026,9001,390
2006-05-111,4201,4251,3961,40216,4001,402
2006-05-101,4341,4491,4111,42053,5001,420
2006-05-091,4811,4851,4761,47816,2001,478
2006-05-081,4801,4911,4801,48118,5001,481
2006-05-021,4701,4851,4591,47914,5001,479
2006-05-011,4461,4791,4391,47244,5001,472
2006-04-281,4751,4881,4561,48635,8001,486
2006-04-271,4951,4951,4851,48619,4001,486
2006-04-261,4961,5071,4801,49425,5001,494
2006-04-251,4841,5171,4831,49557,4001,495
2006-04-241,4931,4931,4751,48040,7001,480
2006-04-211,4851,4991,4751,49643,3001,496
2006-04-201,4791,4891,4551,48590,8001,485
2006-04-191,5001,5201,4871,497170,4001,497
2006-04-181,3961,4021,3921,40015,6001,400
2006-04-171,4061,4061,3961,39623,9001,396
2006-04-141,4061,4101,4001,40128,0001,401
2006-04-131,4161,4171,4041,40716,2001,407
2006-04-121,4201,4231,4081,41127,3001,411
2006-04-111,4301,4321,4221,42424,4001,424
2006-04-101,4251,4311,4191,43121,8001,431
2006-04-071,4301,4341,4231,43215,2001,432
2006-04-061,4371,4391,4301,43420,4001,434
2006-04-051,4201,4451,4181,43334,2001,433
2006-04-041,4501,4501,4361,44022,7001,440
2006-04-031,4351,4491,4351,44819,2001,448
2006-03-311,4401,4471,4311,43120,5001,431
2006-03-301,4351,4401,4231,43517,0001,435
2006-03-291,4541,4541,4401,44420,6001,444
2006-03-281,4211,4601,4161,45523,2001,455
2006-03-271,4601,4721,4591,47136,5001,471
2006-03-241,4741,4781,4411,45239,3001,452
2006-03-231,4601,4711,4601,46629,0001,466
2006-03-221,4401,4571,4401,45230,5001,452
2006-03-201,4271,4401,4191,44028,2001,440
2006-03-171,4051,4111,3961,41118,2001,411
2006-03-161,4131,4131,3901,39614,4001,396
2006-03-151,4081,4181,3961,40610,4001,406
2006-03-141,4101,4101,3991,40018,4001,400
2006-03-131,3911,4191,3901,41020,5001,410
2006-03-101,3901,3971,3801,38627,5001,386
2006-03-091,3521,3881,3491,38815,7001,388
2006-03-081,3611,3641,3501,35217,2001,352
2006-03-071,3561,3691,3561,36916,2001,369
2006-03-061,3701,3701,3521,36616,3001,366
2006-03-031,3901,3911,3701,37020,5001,370
2006-03-021,3981,4031,3921,39215,8001,392
2006-03-011,4071,4141,4001,40019,0001,400
2006-02-281,4091,4191,4001,40727,8001,407
2006-02-271,4371,4371,4101,41042,3001,410
2006-02-241,4461,4461,4101,42127,6001,421
2006-02-231,4001,4201,3831,41627,1001,416
2006-02-221,3601,3941,3551,36236,4001,362
2006-02-211,3201,3731,3201,37265,0001,372
2006-02-201,3751,3801,3261,32633,9001,326
2006-02-171,4001,4041,3731,37646,4001,376
2006-02-161,4001,4191,3871,39725,9001,397
2006-02-151,3861,4391,3821,41189,1001,411
2006-02-141,4401,4491,4001,43634,3001,436
2006-02-131,4871,4891,4351,44333,3001,443
2006-02-101,4991,4991,4751,47924,4001,479
2006-02-091,4961,5041,4851,49423,3001,494
2006-02-081,5091,5101,4811,48240,6001,482
2006-02-071,4991,5101,4951,50622,7001,506
2006-02-061,5001,5001,4841,49128,2001,491
2006-02-031,4841,4901,4751,48430,8001,484
2006-02-021,5021,5141,4801,48456,2001,484
2006-02-011,5201,5261,5011,50152,3001,501
2006-01-311,5191,5251,5121,51945,1001,519
2006-01-301,5201,5201,5071,51241,8001,512
2006-01-271,4691,4901,4691,48839,7001,488
2006-01-261,4581,4771,4501,46421,7001,464
2006-01-251,4501,4551,4351,43824,2001,438
2006-01-241,4151,4381,4121,43030,1001,430
2006-01-231,4181,4421,4151,41647,9001,416
2006-01-201,4541,4541,4101,41826,9001,418
2006-01-191,3501,4481,3501,41448,6001,414
2006-01-181,4731,4731,3501,41064,8001,410
2006-01-171,4861,5071,4731,47361,1001,473
2006-01-161,4911,4911,4821,48728,0001,487
2006-01-131,4861,4861,4701,48040,0001,480
2006-01-121,4771,5001,4671,48159,9001,481
2006-01-111,4681,4741,4501,46428,8001,464
2006-01-101,4751,4841,4651,46848,9001,468
2006-01-061,4781,4851,4601,46467,0001,464
2006-01-051,4731,4781,4581,47564,6001,475
2006-01-041,4801,5151,4581,48120,7001,481

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