5185 (株)フコク の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 502 | 513 | 501 | 512 | 4,500 | 512 |
| 2008-12-29 | 504 | 504 | 496 | 504 | 16,500 | 504 |
| 2008-12-26 | 495 | 495 | 484 | 485 | 11,600 | 485 |
| 2008-12-25 | 490 | 490 | 484 | 485 | 9,500 | 485 |
| 2008-12-24 | 495 | 495 | 483 | 485 | 9,100 | 485 |
| 2008-12-22 | 492 | 498 | 492 | 493 | 8,900 | 493 |
| 2008-12-19 | 501 | 513 | 493 | 493 | 11,400 | 493 |
| 2008-12-18 | 515 | 530 | 505 | 505 | 11,000 | 505 |
| 2008-12-17 | 536 | 536 | 511 | 519 | 13,300 | 519 |
| 2008-12-16 | 550 | 550 | 516 | 526 | 23,100 | 526 |
| 2008-12-15 | 511 | 557 | 509 | 557 | 46,900 | 557 |
| 2008-12-12 | 518 | 518 | 502 | 507 | 36,500 | 507 |
| 2008-12-11 | 519 | 524 | 506 | 518 | 46,300 | 518 |
| 2008-12-10 | 512 | 512 | 500 | 510 | 12,200 | 510 |
| 2008-12-09 | 502 | 509 | 492 | 507 | 27,500 | 507 |
| 2008-12-08 | 463 | 498 | 457 | 492 | 34,100 | 492 |
| 2008-12-05 | 498 | 503 | 491 | 503 | 13,300 | 503 |
| 2008-12-04 | 504 | 507 | 497 | 498 | 12,900 | 498 |
| 2008-12-03 | 513 | 525 | 505 | 505 | 11,700 | 505 |
| 2008-12-02 | 534 | 534 | 513 | 513 | 11,400 | 513 |
| 2008-12-01 | 545 | 546 | 535 | 539 | 11,400 | 539 |
| 2008-11-28 | 550 | 556 | 543 | 555 | 11,400 | 555 |
| 2008-11-27 | 554 | 555 | 546 | 552 | 11,200 | 552 |
| 2008-11-26 | 568 | 568 | 535 | 549 | 10,100 | 549 |
| 2008-11-25 | 574 | 574 | 538 | 565 | 11,000 | 565 |
| 2008-11-21 | 550 | 550 | 488 | 547 | 20,500 | 547 |
| 2008-11-20 | 585 | 585 | 568 | 569 | 8,400 | 569 |
| 2008-11-19 | 598 | 598 | 590 | 594 | 9,600 | 594 |
| 2008-11-18 | 597 | 597 | 587 | 597 | 9,400 | 597 |
| 2008-11-17 | 586 | 595 | 571 | 593 | 10,500 | 593 |
| 2008-11-14 | 580 | 587 | 575 | 587 | 11,100 | 587 |
| 2008-11-13 | 572 | 581 | 566 | 581 | 10,000 | 581 |
| 2008-11-12 | 581 | 595 | 579 | 591 | 11,100 | 591 |
| 2008-11-11 | 598 | 601 | 581 | 589 | 12,000 | 589 |
| 2008-11-10 | 594 | 597 | 590 | 597 | 8,800 | 597 |
| 2008-11-07 | 589 | 590 | 580 | 589 | 13,900 | 589 |
| 2008-11-06 | 595 | 596 | 586 | 595 | 14,400 | 595 |
| 2008-11-05 | 600 | 602 | 581 | 600 | 17,100 | 600 |
| 2008-11-04 | 605 | 605 | 570 | 580 | 23,900 | 580 |
| 2008-10-31 | 550 | 563 | 534 | 555 | 18,900 | 555 |
| 2008-10-30 | 543 | 564 | 540 | 548 | 31,000 | 548 |
| 2008-10-29 | 577 | 577 | 520 | 533 | 17,900 | 533 |
| 2008-10-28 | 547 | 547 | 506 | 538 | 21,600 | 538 |
| 2008-10-27 | 558 | 559 | 532 | 532 | 13,600 | 532 |
| 2008-10-24 | 587 | 588 | 550 | 558 | 18,300 | 558 |
| 2008-10-23 | 582 | 584 | 564 | 584 | 12,800 | 584 |
| 2008-10-22 | 618 | 618 | 600 | 600 | 12,700 | 600 |
| 2008-10-21 | 622 | 623 | 615 | 620 | 22,000 | 620 |
| 2008-10-20 | 620 | 623 | 611 | 620 | 20,300 | 620 |
| 2008-10-17 | 625 | 625 | 604 | 623 | 20,400 | 623 |
| 2008-10-16 | 613 | 620 | 579 | 611 | 14,900 | 611 |
| 2008-10-15 | 603 | 622 | 587 | 622 | 24,000 | 622 |
| 2008-10-14 | 590 | 599 | 577 | 593 | 17,900 | 593 |
| 2008-10-10 | 540 | 541 | 503 | 534 | 16,700 | 534 |
| 2008-10-09 | 537 | 570 | 533 | 559 | 12,700 | 559 |
| 2008-10-08 | 572 | 596 | 551 | 551 | 20,100 | 551 |
| 2008-10-07 | 560 | 597 | 540 | 592 | 22,400 | 592 |
| 2008-10-06 | 613 | 619 | 596 | 608 | 26,300 | 608 |
| 2008-10-03 | 602 | 624 | 602 | 623 | 12,300 | 623 |
| 2008-10-02 | 625 | 625 | 616 | 622 | 11,400 | 622 |
| 2008-10-01 | 626 | 629 | 603 | 621 | 13,900 | 621 |
| 2008-09-30 | 600 | 624 | 592 | 617 | 11,700 | 617 |
| 2008-09-29 | 635 | 639 | 627 | 633 | 37,300 | 633 |
| 2008-09-26 | 659 | 660 | 632 | 635 | 28,700 | 635 |
| 2008-09-25 | 654 | 669 | 654 | 659 | 17,200 | 659 |
| 2008-09-24 | 675 | 676 | 667 | 670 | 21,300 | 670 |
| 2008-09-22 | 677 | 683 | 671 | 672 | 23,700 | 672 |
| 2008-09-19 | 670 | 678 | 669 | 677 | 36,400 | 677 |
| 2008-09-18 | 690 | 690 | 666 | 676 | 37,700 | 676 |
| 2008-09-17 | 688 | 691 | 678 | 689 | 12,300 | 689 |
| 2008-09-16 | 678 | 678 | 650 | 675 | 17,300 | 675 |
| 2008-09-12 | 691 | 695 | 682 | 688 | 47,400 | 688 |
| 2008-09-11 | 697 | 700 | 693 | 693 | 13,200 | 693 |
| 2008-09-10 | 700 | 708 | 696 | 696 | 33,700 | 696 |
| 2008-09-09 | 709 | 709 | 700 | 705 | 5,500 | 705 |
| 2008-09-08 | 690 | 713 | 688 | 707 | 19,000 | 707 |
| 2008-09-05 | 690 | 692 | 687 | 690 | 8,400 | 690 |
| 2008-09-04 | 700 | 707 | 692 | 699 | 16,400 | 699 |
| 2008-09-03 | 718 | 719 | 699 | 700 | 11,800 | 700 |
| 2008-09-02 | 718 | 720 | 700 | 702 | 7,500 | 702 |
| 2008-09-01 | 722 | 723 | 714 | 714 | 8,200 | 714 |
| 2008-08-29 | 721 | 734 | 721 | 731 | 14,900 | 731 |
| 2008-08-28 | 731 | 731 | 710 | 724 | 13,000 | 724 |
| 2008-08-27 | 759 | 760 | 751 | 751 | 7,400 | 751 |
| 2008-08-26 | 760 | 760 | 745 | 757 | 5,000 | 757 |
| 2008-08-25 | 757 | 763 | 751 | 760 | 10,700 | 760 |
| 2008-08-22 | 756 | 757 | 748 | 757 | 2,500 | 757 |
| 2008-08-21 | 752 | 756 | 750 | 756 | 2,700 | 756 |
| 2008-08-20 | 751 | 759 | 750 | 759 | 3,100 | 759 |
| 2008-08-19 | 768 | 770 | 746 | 761 | 8,800 | 761 |
| 2008-08-18 | 757 | 771 | 757 | 771 | 7,000 | 771 |
| 2008-08-15 | 754 | 754 | 742 | 747 | 10,600 | 747 |
| 2008-08-14 | 750 | 754 | 746 | 754 | 3,900 | 754 |
| 2008-08-13 | 766 | 766 | 751 | 752 | 10,900 | 752 |
| 2008-08-12 | 775 | 777 | 766 | 769 | 9,100 | 769 |
| 2008-08-11 | 771 | 776 | 763 | 766 | 14,900 | 766 |
| 2008-08-08 | 765 | 775 | 763 | 771 | 5,300 | 771 |
| 2008-08-07 | 797 | 800 | 740 | 775 | 47,200 | 775 |
| 2008-08-06 | 798 | 811 | 795 | 801 | 19,000 | 801 |
| 2008-08-05 | 803 | 810 | 798 | 798 | 20,300 | 798 |
| 2008-08-04 | 818 | 829 | 811 | 813 | 9,500 | 813 |
| 2008-08-01 | 845 | 845 | 814 | 818 | 8,700 | 818 |
| 2008-07-31 | 850 | 860 | 837 | 855 | 16,400 | 855 |
| 2008-07-30 | 838 | 851 | 835 | 851 | 11,800 | 851 |
| 2008-07-29 | 838 | 838 | 806 | 838 | 13,800 | 838 |
| 2008-07-28 | 845 | 845 | 830 | 838 | 4,400 | 838 |
| 2008-07-25 | 845 | 846 | 829 | 831 | 5,300 | 831 |
| 2008-07-24 | 833 | 846 | 831 | 845 | 10,300 | 845 |
| 2008-07-23 | 822 | 831 | 815 | 829 | 16,000 | 829 |
| 2008-07-22 | 811 | 824 | 805 | 824 | 8,800 | 824 |
| 2008-07-18 | 827 | 827 | 810 | 818 | 7,600 | 818 |
| 2008-07-17 | 830 | 830 | 822 | 829 | 15,700 | 829 |
| 2008-07-16 | 825 | 825 | 812 | 818 | 11,400 | 818 |
| 2008-07-15 | 830 | 830 | 814 | 816 | 15,700 | 816 |
| 2008-07-14 | 830 | 842 | 820 | 821 | 14,300 | 821 |
| 2008-07-11 | 830 | 830 | 812 | 812 | 13,700 | 812 |
| 2008-07-10 | 824 | 824 | 811 | 820 | 7,000 | 820 |
| 2008-07-09 | 830 | 830 | 814 | 816 | 9,100 | 816 |
| 2008-07-08 | 829 | 829 | 814 | 814 | 7,100 | 814 |
| 2008-07-07 | 825 | 829 | 811 | 821 | 8,000 | 821 |
| 2008-07-04 | 843 | 844 | 823 | 830 | 10,400 | 830 |
| 2008-07-03 | 820 | 844 | 802 | 833 | 25,200 | 833 |
| 2008-07-02 | 839 | 839 | 816 | 820 | 9,500 | 820 |
| 2008-07-01 | 831 | 847 | 831 | 839 | 8,100 | 839 |
| 2008-06-30 | 838 | 840 | 833 | 833 | 7,000 | 833 |
| 2008-06-27 | 850 | 850 | 835 | 845 | 12,800 | 845 |
| 2008-06-26 | 847 | 859 | 843 | 859 | 24,900 | 859 |
| 2008-06-25 | 845 | 850 | 832 | 847 | 18,500 | 847 |
| 2008-06-24 | 820 | 840 | 820 | 833 | 8,800 | 833 |
| 2008-06-23 | 810 | 835 | 810 | 830 | 8,400 | 830 |
| 2008-06-20 | 840 | 843 | 831 | 835 | 15,400 | 835 |
| 2008-06-19 | 841 | 843 | 830 | 840 | 12,600 | 840 |
| 2008-06-18 | 833 | 839 | 829 | 835 | 12,000 | 835 |
| 2008-06-17 | 824 | 828 | 818 | 826 | 7,100 | 826 |
| 2008-06-16 | 823 | 823 | 806 | 821 | 9,200 | 821 |
| 2008-06-13 | 808 | 811 | 796 | 809 | 15,800 | 809 |
| 2008-06-12 | 809 | 827 | 805 | 818 | 23,200 | 818 |
| 2008-06-11 | 820 | 824 | 803 | 812 | 8,600 | 812 |
| 2008-06-10 | 823 | 828 | 801 | 820 | 8,900 | 820 |
| 2008-06-09 | 830 | 830 | 817 | 820 | 7,400 | 820 |
| 2008-06-06 | 839 | 847 | 837 | 837 | 8,100 | 837 |
| 2008-06-05 | 833 | 839 | 828 | 838 | 7,200 | 838 |
| 2008-06-04 | 831 | 840 | 829 | 835 | 7,900 | 835 |
| 2008-06-03 | 842 | 842 | 821 | 831 | 14,000 | 831 |
| 2008-06-02 | 836 | 849 | 834 | 842 | 11,600 | 842 |
| 2008-05-30 | 818 | 845 | 818 | 836 | 26,700 | 836 |
| 2008-05-29 | 806 | 826 | 806 | 818 | 12,700 | 818 |
| 2008-05-28 | 820 | 820 | 789 | 797 | 22,300 | 797 |
| 2008-05-27 | 809 | 817 | 809 | 810 | 5,700 | 810 |
| 2008-05-26 | 811 | 821 | 796 | 800 | 9,800 | 800 |
| 2008-05-23 | 828 | 836 | 818 | 821 | 9,800 | 821 |
| 2008-05-22 | 838 | 838 | 804 | 827 | 14,300 | 827 |
| 2008-05-21 | 849 | 849 | 829 | 830 | 12,400 | 830 |
| 2008-05-20 | 853 | 862 | 851 | 855 | 17,500 | 855 |
| 2008-05-19 | 840 | 853 | 835 | 853 | 18,600 | 853 |
| 2008-05-16 | 841 | 841 | 816 | 825 | 30,500 | 825 |
| 2008-05-15 | 848 | 848 | 821 | 831 | 26,500 | 831 |
| 2008-05-14 | 800 | 815 | 798 | 808 | 29,800 | 808 |
| 2008-05-13 | 790 | 800 | 786 | 798 | 10,000 | 798 |
| 2008-05-12 | 796 | 798 | 775 | 795 | 7,700 | 795 |
| 2008-05-09 | 808 | 809 | 792 | 796 | 18,800 | 796 |
| 2008-05-08 | 800 | 806 | 800 | 804 | 9,100 | 804 |
| 2008-05-07 | 800 | 809 | 800 | 800 | 9,700 | 800 |
| 2008-05-02 | 783 | 809 | 780 | 802 | 12,800 | 802 |
| 2008-05-01 | 785 | 785 | 763 | 781 | 6,100 | 781 |
| 2008-04-30 | 796 | 799 | 789 | 794 | 14,900 | 794 |
| 2008-04-28 | 791 | 793 | 780 | 789 | 13,000 | 789 |
| 2008-04-25 | 775 | 783 | 770 | 781 | 8,400 | 781 |
| 2008-04-24 | 755 | 769 | 755 | 765 | 6,300 | 765 |
| 2008-04-23 | 766 | 772 | 763 | 763 | 23,200 | 763 |
| 2008-04-22 | 748 | 767 | 748 | 767 | 10,200 | 767 |
| 2008-04-21 | 752 | 762 | 747 | 757 | 11,500 | 757 |
| 2008-04-18 | 733 | 745 | 733 | 745 | 8,400 | 745 |
| 2008-04-17 | 750 | 754 | 715 | 738 | 20,400 | 738 |
| 2008-04-16 | 745 | 745 | 734 | 742 | 11,800 | 742 |
| 2008-04-15 | 748 | 748 | 711 | 738 | 11,000 | 738 |
| 2008-04-14 | 723 | 743 | 723 | 738 | 7,300 | 738 |
| 2008-04-11 | 740 | 743 | 735 | 743 | 12,100 | 743 |
| 2008-04-10 | 740 | 740 | 728 | 736 | 7,900 | 736 |
| 2008-04-09 | 747 | 754 | 746 | 752 | 6,600 | 752 |
| 2008-04-08 | 760 | 760 | 751 | 753 | 8,700 | 753 |
| 2008-04-07 | 759 | 767 | 750 | 764 | 7,100 | 764 |
| 2008-04-04 | 763 | 764 | 750 | 759 | 6,600 | 759 |
| 2008-04-03 | 766 | 773 | 760 | 773 | 4,900 | 773 |
| 2008-04-02 | 776 | 779 | 761 | 771 | 4,900 | 771 |
| 2008-04-01 | 746 | 760 | 740 | 756 | 7,200 | 756 |
| 2008-03-31 | 767 | 767 | 738 | 746 | 10,800 | 746 |
| 2008-03-28 | 760 | 792 | 757 | 787 | 7,800 | 787 |
| 2008-03-27 | 763 | 782 | 760 | 767 | 7,600 | 767 |
| 2008-03-26 | 759 | 783 | 751 | 783 | 18,900 | 783 |
| 2008-03-25 | 795 | 800 | 789 | 797 | 48,800 | 797 |
| 2008-03-24 | 795 | 799 | 788 | 788 | 17,100 | 788 |
| 2008-03-21 | 771 | 787 | 771 | 787 | 10,100 | 787 |
| 2008-03-19 | 756 | 765 | 750 | 765 | 22,700 | 765 |
| 2008-03-18 | 757 | 757 | 746 | 756 | 23,600 | 756 |
| 2008-03-17 | 771 | 771 | 735 | 747 | 15,500 | 747 |
| 2008-03-14 | 776 | 784 | 766 | 766 | 21,100 | 766 |
| 2008-03-13 | 787 | 787 | 771 | 780 | 13,900 | 780 |
| 2008-03-12 | 801 | 805 | 786 | 787 | 15,200 | 787 |
| 2008-03-11 | 770 | 784 | 765 | 781 | 18,600 | 781 |
| 2008-03-10 | 761 | 777 | 755 | 770 | 14,000 | 770 |
| 2008-03-07 | 793 | 793 | 781 | 783 | 9,400 | 783 |
| 2008-03-06 | 793 | 803 | 790 | 797 | 8,000 | 797 |
| 2008-03-05 | 781 | 793 | 779 | 787 | 12,700 | 787 |
| 2008-03-04 | 782 | 795 | 781 | 786 | 22,100 | 786 |
| 2008-03-03 | 807 | 807 | 790 | 790 | 14,900 | 790 |
| 2008-02-29 | 841 | 841 | 823 | 825 | 11,100 | 825 |
| 2008-02-28 | 844 | 854 | 835 | 843 | 9,800 | 843 |
| 2008-02-27 | 851 | 860 | 844 | 851 | 13,700 | 851 |
| 2008-02-26 | 845 | 847 | 831 | 831 | 13,300 | 831 |
| 2008-02-25 | 833 | 842 | 830 | 835 | 16,200 | 835 |
| 2008-02-22 | 820 | 826 | 814 | 826 | 14,500 | 826 |
| 2008-02-21 | 807 | 828 | 807 | 823 | 26,700 | 823 |
| 2008-02-20 | 804 | 817 | 796 | 797 | 18,500 | 797 |
| 2008-02-19 | 822 | 822 | 805 | 807 | 25,400 | 807 |
| 2008-02-18 | 800 | 814 | 793 | 798 | 17,600 | 798 |
| 2008-02-15 | 789 | 795 | 782 | 791 | 25,700 | 791 |
| 2008-02-14 | 762 | 786 | 762 | 782 | 12,600 | 782 |
| 2008-02-13 | 766 | 780 | 761 | 761 | 12,900 | 761 |
| 2008-02-12 | 774 | 774 | 762 | 763 | 20,000 | 763 |
| 2008-02-08 | 759 | 790 | 759 | 782 | 16,700 | 782 |
| 2008-02-07 | 760 | 765 | 748 | 765 | 18,000 | 765 |
| 2008-02-06 | 780 | 780 | 755 | 759 | 26,500 | 759 |
| 2008-02-05 | 790 | 799 | 782 | 784 | 18,700 | 784 |
| 2008-02-04 | 800 | 810 | 783 | 799 | 19,600 | 799 |
| 2008-02-01 | 780 | 788 | 774 | 783 | 16,000 | 783 |
| 2008-01-31 | 750 | 781 | 741 | 780 | 33,600 | 780 |
| 2008-01-30 | 750 | 768 | 740 | 748 | 24,500 | 748 |
| 2008-01-29 | 748 | 768 | 730 | 746 | 23,900 | 746 |
| 2008-01-28 | 754 | 759 | 718 | 718 | 26,200 | 718 |
| 2008-01-25 | 701 | 738 | 700 | 738 | 34,800 | 738 |
| 2008-01-24 | 665 | 697 | 665 | 688 | 35,700 | 688 |
| 2008-01-23 | 652 | 681 | 651 | 670 | 39,600 | 670 |
| 2008-01-22 | 676 | 686 | 650 | 650 | 35,400 | 650 |
| 2008-01-21 | 700 | 708 | 686 | 686 | 14,600 | 686 |
| 2008-01-18 | 690 | 719 | 670 | 707 | 28,000 | 707 |
| 2008-01-17 | 686 | 699 | 680 | 693 | 45,100 | 693 |
| 2008-01-16 | 699 | 706 | 684 | 686 | 33,600 | 686 |
| 2008-01-15 | 750 | 756 | 694 | 711 | 52,400 | 711 |
| 2008-01-11 | 774 | 782 | 747 | 751 | 38,900 | 751 |
| 2008-01-10 | 800 | 813 | 795 | 798 | 14,300 | 798 |
| 2008-01-09 | 807 | 815 | 795 | 802 | 46,600 | 802 |
| 2008-01-08 | 810 | 822 | 809 | 818 | 23,300 | 818 |
| 2008-01-07 | 829 | 829 | 811 | 818 | 23,500 | 818 |
| 2008-01-04 | 850 | 850 | 831 | 831 | 15,000 | 831 |
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
