5185 (株)フコク の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 653 | 668 | 646 | 646 | 40,600 | 646 |
| 2009-12-29 | 638 | 650 | 630 | 650 | 25,300 | 650 |
| 2009-12-28 | 636 | 641 | 629 | 631 | 24,300 | 631 |
| 2009-12-25 | 626 | 636 | 623 | 633 | 17,400 | 633 |
| 2009-12-24 | 630 | 636 | 623 | 626 | 38,400 | 626 |
| 2009-12-22 | 621 | 636 | 614 | 634 | 17,300 | 634 |
| 2009-12-21 | 614 | 628 | 612 | 625 | 17,100 | 625 |
| 2009-12-18 | 628 | 628 | 615 | 618 | 20,600 | 618 |
| 2009-12-17 | 623 | 628 | 615 | 628 | 16,800 | 628 |
| 2009-12-16 | 613 | 619 | 606 | 619 | 24,500 | 619 |
| 2009-12-15 | 608 | 612 | 600 | 608 | 19,800 | 608 |
| 2009-12-14 | 610 | 610 | 590 | 607 | 23,800 | 607 |
| 2009-12-11 | 587 | 597 | 583 | 597 | 31,500 | 597 |
| 2009-12-10 | 594 | 598 | 576 | 577 | 20,100 | 577 |
| 2009-12-09 | 603 | 603 | 581 | 590 | 28,100 | 590 |
| 2009-12-08 | 590 | 605 | 580 | 605 | 49,600 | 605 |
| 2009-12-07 | 578 | 595 | 571 | 588 | 52,100 | 588 |
| 2009-12-04 | 563 | 563 | 546 | 558 | 26,400 | 558 |
| 2009-12-03 | 537 | 563 | 537 | 563 | 38,100 | 563 |
| 2009-12-02 | 539 | 559 | 532 | 535 | 68,100 | 535 |
| 2009-12-01 | 534 | 545 | 531 | 539 | 34,500 | 539 |
| 2009-11-30 | 535 | 546 | 530 | 539 | 27,600 | 539 |
| 2009-11-27 | 529 | 552 | 513 | 535 | 34,500 | 535 |
| 2009-11-26 | 582 | 584 | 560 | 563 | 41,600 | 563 |
| 2009-11-25 | 569 | 579 | 567 | 579 | 22,300 | 579 |
| 2009-11-24 | 570 | 594 | 563 | 568 | 24,500 | 568 |
| 2009-11-20 | 568 | 573 | 562 | 569 | 19,100 | 569 |
| 2009-11-19 | 584 | 585 | 566 | 570 | 34,200 | 570 |
| 2009-11-18 | 613 | 613 | 580 | 586 | 74,200 | 586 |
| 2009-11-17 | 630 | 630 | 615 | 617 | 36,400 | 617 |
| 2009-11-16 | 626 | 635 | 625 | 625 | 35,800 | 625 |
| 2009-11-13 | 622 | 637 | 622 | 636 | 24,700 | 636 |
| 2009-11-12 | 641 | 641 | 627 | 629 | 36,800 | 629 |
| 2009-11-11 | 654 | 654 | 641 | 645 | 33,200 | 645 |
| 2009-11-10 | 645 | 655 | 645 | 651 | 25,000 | 651 |
| 2009-11-09 | 638 | 654 | 630 | 648 | 51,100 | 648 |
| 2009-11-06 | 636 | 640 | 625 | 631 | 16,100 | 631 |
| 2009-11-05 | 632 | 647 | 629 | 635 | 31,500 | 635 |
| 2009-11-04 | 638 | 640 | 628 | 639 | 36,300 | 639 |
| 2009-11-02 | 630 | 645 | 630 | 645 | 72,600 | 645 |
| 2009-10-30 | 661 | 675 | 644 | 646 | 81,300 | 646 |
| 2009-10-29 | 662 | 665 | 655 | 660 | 81,600 | 660 |
| 2009-10-28 | 657 | 686 | 651 | 672 | 112,300 | 672 |
| 2009-10-27 | 639 | 697 | 639 | 664 | 328,600 | 664 |
| 2009-10-26 | 652 | 652 | 621 | 647 | 295,100 | 647 |
| 2009-10-23 | 549 | 554 | 541 | 552 | 8,700 | 552 |
| 2009-10-22 | 554 | 554 | 530 | 545 | 13,200 | 545 |
| 2009-10-21 | 545 | 564 | 540 | 556 | 14,600 | 556 |
| 2009-10-20 | 549 | 567 | 543 | 555 | 21,200 | 555 |
| 2009-10-19 | 549 | 549 | 536 | 546 | 11,400 | 546 |
| 2009-10-16 | 538 | 544 | 535 | 544 | 13,200 | 544 |
| 2009-10-15 | 523 | 537 | 523 | 537 | 22,000 | 537 |
| 2009-10-14 | 519 | 520 | 508 | 520 | 12,700 | 520 |
| 2009-10-13 | 520 | 521 | 516 | 520 | 6,800 | 520 |
| 2009-10-09 | 514 | 523 | 509 | 521 | 14,300 | 521 |
| 2009-10-08 | 505 | 525 | 500 | 522 | 19,200 | 522 |
| 2009-10-07 | 500 | 515 | 500 | 514 | 9,900 | 514 |
| 2009-10-06 | 510 | 510 | 494 | 500 | 15,000 | 500 |
| 2009-10-05 | 525 | 525 | 512 | 515 | 6,100 | 515 |
| 2009-10-02 | 535 | 535 | 500 | 516 | 20,200 | 516 |
| 2009-10-01 | 551 | 552 | 539 | 541 | 11,300 | 541 |
| 2009-09-30 | 529 | 559 | 526 | 559 | 16,700 | 559 |
| 2009-09-29 | 530 | 538 | 526 | 538 | 23,000 | 538 |
| 2009-09-28 | 513 | 520 | 506 | 520 | 6,800 | 520 |
| 2009-09-25 | 518 | 529 | 502 | 523 | 13,200 | 523 |
| 2009-09-24 | 517 | 521 | 515 | 521 | 14,300 | 521 |
| 2009-09-18 | 523 | 523 | 499 | 507 | 19,700 | 507 |
| 2009-09-17 | 531 | 534 | 513 | 523 | 21,700 | 523 |
| 2009-09-16 | 513 | 534 | 511 | 530 | 51,700 | 530 |
| 2009-09-15 | 495 | 510 | 490 | 506 | 68,200 | 506 |
| 2009-09-14 | 480 | 486 | 473 | 485 | 19,500 | 485 |
| 2009-09-11 | 484 | 484 | 477 | 481 | 13,400 | 481 |
| 2009-09-10 | 481 | 484 | 480 | 481 | 4,600 | 481 |
| 2009-09-09 | 480 | 481 | 476 | 476 | 4,100 | 476 |
| 2009-09-08 | 479 | 481 | 474 | 481 | 10,400 | 481 |
| 2009-09-07 | 479 | 479 | 475 | 476 | 3,000 | 476 |
| 2009-09-04 | 476 | 482 | 476 | 476 | 6,100 | 476 |
| 2009-09-03 | 480 | 482 | 476 | 478 | 10,800 | 478 |
| 2009-09-02 | 487 | 487 | 477 | 480 | 13,500 | 480 |
| 2009-09-01 | 479 | 487 | 478 | 486 | 4,900 | 486 |
| 2009-08-31 | 485 | 488 | 480 | 480 | 18,900 | 480 |
| 2009-08-28 | 488 | 491 | 477 | 482 | 21,200 | 482 |
| 2009-08-27 | 492 | 492 | 483 | 488 | 11,000 | 488 |
| 2009-08-26 | 488 | 492 | 486 | 488 | 24,500 | 488 |
| 2009-08-25 | 488 | 488 | 485 | 486 | 3,500 | 486 |
| 2009-08-24 | 487 | 489 | 487 | 488 | 10,800 | 488 |
| 2009-08-21 | 484 | 488 | 481 | 484 | 6,800 | 484 |
| 2009-08-20 | 481 | 487 | 480 | 485 | 8,900 | 485 |
| 2009-08-19 | 486 | 486 | 479 | 480 | 10,200 | 480 |
| 2009-08-18 | 484 | 485 | 477 | 481 | 10,400 | 481 |
| 2009-08-17 | 480 | 486 | 480 | 483 | 10,200 | 483 |
| 2009-08-14 | 482 | 488 | 481 | 487 | 9,300 | 487 |
| 2009-08-13 | 482 | 485 | 479 | 485 | 5,500 | 485 |
| 2009-08-12 | 484 | 485 | 480 | 481 | 6,200 | 481 |
| 2009-08-11 | 484 | 486 | 481 | 486 | 4,100 | 486 |
| 2009-08-10 | 482 | 484 | 480 | 484 | 6,800 | 484 |
| 2009-08-07 | 480 | 480 | 474 | 479 | 5,700 | 479 |
| 2009-08-06 | 482 | 485 | 478 | 478 | 8,900 | 478 |
| 2009-08-05 | 487 | 488 | 484 | 485 | 7,600 | 485 |
| 2009-08-04 | 489 | 489 | 485 | 488 | 11,500 | 488 |
| 2009-08-03 | 486 | 488 | 481 | 485 | 10,000 | 485 |
| 2009-07-31 | 482 | 488 | 482 | 486 | 8,800 | 486 |
| 2009-07-30 | 485 | 486 | 481 | 485 | 10,400 | 485 |
| 2009-07-29 | 486 | 488 | 480 | 485 | 8,000 | 485 |
| 2009-07-28 | 490 | 490 | 481 | 481 | 8,400 | 481 |
| 2009-07-27 | 481 | 490 | 481 | 485 | 17,800 | 485 |
| 2009-07-24 | 479 | 479 | 475 | 478 | 8,000 | 478 |
| 2009-07-23 | 479 | 482 | 476 | 476 | 9,600 | 476 |
| 2009-07-22 | 477 | 479 | 475 | 477 | 8,800 | 477 |
| 2009-07-21 | 478 | 479 | 475 | 478 | 9,500 | 478 |
| 2009-07-17 | 480 | 480 | 473 | 474 | 9,500 | 474 |
| 2009-07-16 | 479 | 479 | 474 | 477 | 11,300 | 477 |
| 2009-07-15 | 475 | 475 | 468 | 471 | 9,900 | 471 |
| 2009-07-14 | 464 | 471 | 461 | 470 | 9,000 | 470 |
| 2009-07-13 | 468 | 469 | 464 | 464 | 6,300 | 464 |
| 2009-07-10 | 465 | 472 | 465 | 469 | 8,300 | 469 |
| 2009-07-09 | 465 | 476 | 463 | 472 | 12,800 | 472 |
| 2009-07-08 | 470 | 471 | 465 | 466 | 10,300 | 466 |
| 2009-07-07 | 479 | 479 | 472 | 473 | 9,800 | 473 |
| 2009-07-06 | 475 | 475 | 470 | 471 | 9,200 | 471 |
| 2009-07-03 | 467 | 472 | 465 | 469 | 11,000 | 469 |
| 2009-07-02 | 464 | 469 | 462 | 469 | 12,700 | 469 |
| 2009-07-01 | 469 | 469 | 452 | 454 | 23,400 | 454 |
| 2009-06-30 | 463 | 464 | 458 | 464 | 8,800 | 464 |
| 2009-06-29 | 476 | 476 | 450 | 453 | 33,500 | 453 |
| 2009-06-26 | 472 | 474 | 465 | 466 | 8,800 | 466 |
| 2009-06-25 | 466 | 466 | 460 | 464 | 6,700 | 464 |
| 2009-06-24 | 459 | 463 | 458 | 462 | 6,000 | 462 |
| 2009-06-23 | 461 | 463 | 458 | 458 | 14,000 | 458 |
| 2009-06-22 | 470 | 472 | 461 | 461 | 23,300 | 461 |
| 2009-06-19 | 480 | 481 | 471 | 471 | 8,800 | 471 |
| 2009-06-18 | 481 | 481 | 473 | 480 | 6,800 | 480 |
| 2009-06-17 | 484 | 484 | 471 | 481 | 25,500 | 481 |
| 2009-06-16 | 487 | 487 | 477 | 479 | 17,300 | 479 |
| 2009-06-15 | 487 | 488 | 484 | 487 | 16,600 | 487 |
| 2009-06-12 | 483 | 487 | 483 | 486 | 17,000 | 486 |
| 2009-06-11 | 487 | 488 | 481 | 483 | 6,400 | 483 |
| 2009-06-10 | 485 | 488 | 482 | 485 | 6,400 | 485 |
| 2009-06-09 | 489 | 490 | 484 | 485 | 7,900 | 485 |
| 2009-06-08 | 484 | 489 | 484 | 484 | 13,100 | 484 |
| 2009-06-05 | 469 | 519 | 468 | 479 | 18,000 | 479 |
| 2009-06-04 | 469 | 474 | 459 | 465 | 17,500 | 465 |
| 2009-06-03 | 467 | 475 | 467 | 471 | 6,800 | 471 |
| 2009-06-02 | 468 | 468 | 463 | 465 | 12,200 | 465 |
| 2009-06-01 | 469 | 469 | 460 | 463 | 15,100 | 463 |
| 2009-05-29 | 469 | 469 | 465 | 467 | 5,900 | 467 |
| 2009-05-28 | 470 | 474 | 466 | 471 | 4,800 | 471 |
| 2009-05-27 | 477 | 477 | 471 | 472 | 16,000 | 472 |
| 2009-05-26 | 473 | 473 | 470 | 472 | 6,800 | 472 |
| 2009-05-25 | 468 | 470 | 466 | 468 | 4,000 | 468 |
| 2009-05-22 | 461 | 467 | 461 | 462 | 3,400 | 462 |
| 2009-05-21 | 469 | 470 | 460 | 468 | 3,900 | 468 |
| 2009-05-20 | 467 | 470 | 466 | 470 | 4,600 | 470 |
| 2009-05-19 | 468 | 468 | 465 | 467 | 8,300 | 467 |
| 2009-05-18 | 468 | 470 | 457 | 463 | 9,900 | 463 |
| 2009-05-15 | 468 | 469 | 441 | 467 | 20,200 | 467 |
| 2009-05-14 | 470 | 471 | 460 | 464 | 9,000 | 464 |
| 2009-05-13 | 475 | 476 | 473 | 474 | 3,400 | 474 |
| 2009-05-12 | 470 | 474 | 470 | 473 | 2,400 | 473 |
| 2009-05-11 | 470 | 472 | 467 | 471 | 3,700 | 471 |
| 2009-05-08 | 466 | 471 | 466 | 471 | 8,000 | 471 |
| 2009-05-07 | 465 | 470 | 459 | 469 | 9,000 | 469 |
| 2009-05-01 | 457 | 468 | 456 | 463 | 9,000 | 463 |
| 2009-04-30 | 470 | 470 | 454 | 456 | 12,600 | 456 |
| 2009-04-28 | 474 | 474 | 455 | 455 | 10,300 | 455 |
| 2009-04-27 | 470 | 470 | 460 | 465 | 5,000 | 465 |
| 2009-04-24 | 465 | 465 | 458 | 458 | 3,300 | 458 |
| 2009-04-23 | 458 | 465 | 456 | 464 | 7,400 | 464 |
| 2009-04-22 | 463 | 465 | 458 | 458 | 7,900 | 458 |
| 2009-04-21 | 464 | 465 | 458 | 464 | 5,300 | 464 |
| 2009-04-20 | 466 | 480 | 466 | 468 | 5,400 | 468 |
| 2009-04-17 | 475 | 475 | 470 | 471 | 7,400 | 471 |
| 2009-04-16 | 468 | 472 | 463 | 466 | 6,800 | 466 |
| 2009-04-15 | 459 | 463 | 457 | 463 | 15,000 | 463 |
| 2009-04-14 | 473 | 473 | 464 | 469 | 6,600 | 469 |
| 2009-04-13 | 470 | 473 | 469 | 470 | 3,200 | 470 |
| 2009-04-10 | 477 | 477 | 471 | 473 | 2,300 | 473 |
| 2009-04-09 | 464 | 480 | 464 | 479 | 5,700 | 479 |
| 2009-04-08 | 476 | 478 | 465 | 465 | 6,800 | 465 |
| 2009-04-07 | 474 | 477 | 474 | 476 | 3,800 | 476 |
| 2009-04-06 | 484 | 490 | 476 | 477 | 10,800 | 477 |
| 2009-04-03 | 477 | 481 | 476 | 480 | 5,500 | 480 |
| 2009-04-02 | 475 | 479 | 468 | 476 | 5,900 | 476 |
| 2009-04-01 | 464 | 473 | 464 | 470 | 2,700 | 470 |
| 2009-03-31 | 471 | 471 | 460 | 466 | 12,600 | 466 |
| 2009-03-30 | 476 | 483 | 474 | 475 | 7,000 | 475 |
| 2009-03-27 | 478 | 486 | 478 | 481 | 7,200 | 481 |
| 2009-03-26 | 480 | 485 | 468 | 476 | 17,800 | 476 |
| 2009-03-25 | 491 | 500 | 487 | 500 | 39,100 | 500 |
| 2009-03-24 | 489 | 490 | 484 | 486 | 17,900 | 486 |
| 2009-03-23 | 489 | 489 | 482 | 484 | 13,300 | 484 |
| 2009-03-19 | 487 | 489 | 484 | 484 | 4,600 | 484 |
| 2009-03-18 | 489 | 489 | 484 | 486 | 7,500 | 486 |
| 2009-03-17 | 488 | 489 | 483 | 485 | 8,300 | 485 |
| 2009-03-16 | 482 | 486 | 476 | 486 | 13,400 | 486 |
| 2009-03-13 | 455 | 479 | 455 | 467 | 25,100 | 467 |
| 2009-03-12 | 460 | 461 | 448 | 458 | 9,700 | 458 |
| 2009-03-11 | 459 | 464 | 458 | 459 | 6,300 | 459 |
| 2009-03-10 | 465 | 467 | 453 | 457 | 7,400 | 457 |
| 2009-03-09 | 473 | 477 | 462 | 470 | 7,500 | 470 |
| 2009-03-06 | 489 | 489 | 475 | 478 | 9,000 | 478 |
| 2009-03-05 | 486 | 492 | 486 | 486 | 8,600 | 486 |
| 2009-03-04 | 460 | 480 | 459 | 477 | 9,600 | 477 |
| 2009-03-03 | 469 | 470 | 460 | 461 | 8,400 | 461 |
| 2009-03-02 | 479 | 480 | 464 | 469 | 9,400 | 469 |
| 2009-02-27 | 492 | 492 | 486 | 489 | 7,100 | 489 |
| 2009-02-26 | 485 | 487 | 484 | 487 | 6,300 | 487 |
| 2009-02-25 | 477 | 482 | 474 | 482 | 4,500 | 482 |
| 2009-02-24 | 474 | 478 | 459 | 467 | 11,300 | 467 |
| 2009-02-23 | 473 | 482 | 473 | 479 | 5,200 | 479 |
| 2009-02-20 | 485 | 485 | 471 | 475 | 9,000 | 475 |
| 2009-02-19 | 481 | 485 | 480 | 480 | 3,300 | 480 |
| 2009-02-18 | 488 | 490 | 481 | 483 | 8,300 | 483 |
| 2009-02-17 | 491 | 491 | 480 | 483 | 5,500 | 483 |
| 2009-02-16 | 492 | 492 | 481 | 486 | 10,600 | 486 |
| 2009-02-13 | 463 | 482 | 463 | 482 | 6,300 | 482 |
| 2009-02-12 | 471 | 478 | 462 | 467 | 7,700 | 467 |
| 2009-02-10 | 476 | 481 | 475 | 481 | 7,700 | 481 |
| 2009-02-09 | 487 | 489 | 480 | 481 | 3,800 | 481 |
| 2009-02-06 | 490 | 495 | 486 | 495 | 5,900 | 495 |
| 2009-02-05 | 491 | 498 | 487 | 495 | 6,500 | 495 |
| 2009-02-04 | 486 | 493 | 486 | 491 | 6,700 | 491 |
| 2009-02-03 | 489 | 498 | 487 | 487 | 6,100 | 487 |
| 2009-02-02 | 495 | 496 | 489 | 490 | 11,100 | 490 |
| 2009-01-30 | 499 | 504 | 499 | 499 | 6,500 | 499 |
| 2009-01-29 | 510 | 511 | 502 | 506 | 5,700 | 506 |
| 2009-01-28 | 520 | 520 | 495 | 510 | 11,100 | 510 |
| 2009-01-27 | 510 | 513 | 507 | 512 | 5,200 | 512 |
| 2009-01-26 | 497 | 498 | 493 | 496 | 6,600 | 496 |
| 2009-01-23 | 491 | 497 | 491 | 495 | 5,000 | 495 |
| 2009-01-22 | 496 | 500 | 493 | 496 | 2,700 | 496 |
| 2009-01-21 | 500 | 504 | 493 | 493 | 6,400 | 493 |
| 2009-01-20 | 517 | 517 | 501 | 501 | 4,900 | 501 |
| 2009-01-19 | 530 | 530 | 513 | 527 | 12,100 | 527 |
| 2009-01-16 | 520 | 520 | 499 | 510 | 20,900 | 510 |
| 2009-01-15 | 506 | 508 | 490 | 495 | 17,800 | 495 |
| 2009-01-14 | 495 | 498 | 487 | 496 | 8,600 | 496 |
| 2009-01-13 | 507 | 507 | 495 | 495 | 8,000 | 495 |
| 2009-01-09 | 519 | 519 | 508 | 511 | 4,300 | 511 |
| 2009-01-08 | 518 | 518 | 510 | 513 | 7,400 | 513 |
| 2009-01-07 | 518 | 527 | 517 | 527 | 10,200 | 527 |
| 2009-01-06 | 515 | 518 | 512 | 518 | 7,800 | 518 |
| 2009-01-05 | 515 | 517 | 512 | 512 | 4,400 | 512 |
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
