5185 (株)フコクの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	810	816	806	806	19,900	806
2010-12-29	803	816	784	814	25,900	814
2010-12-28	804	807	793	797	24,300	797
2010-12-27	805	806	793	801	34,300	801
2010-12-24	819	820	790	805	112,100	805
2010-12-22	865	869	845	849	22,900	849
2010-12-21	869	872	864	865	28,100	865
2010-12-20	850	865	848	864	38,500	864
2010-12-17	849	853	842	848	29,600	848
2010-12-16	844	847	834	844	29,700	844
2010-12-15	838	840	834	840	26,300	840
2010-12-14	830	833	821	828	35,700	828
2010-12-13	800	820	793	820	44,400	820
2010-12-10	791	792	783	784	23,900	784
2010-12-09	776	788	771	784	26,900	784
2010-12-08	760	770	755	770	18,900	770
2010-12-07	758	760	738	760	17,100	760
2010-12-06	754	759	754	758	7,200	758
2010-12-03	758	760	755	759	13,800	759
2010-12-02	751	759	750	755	15,200	755
2010-12-01	731	738	725	736	12,800	736
2010-11-30	736	750	728	730	18,600	730
2010-11-29	740	750	725	745	20,900	745
2010-11-26	720	744	720	740	27,500	740
2010-11-25	679	734	674	729	59,400	729
2010-11-24	657	672	657	667	13,900	667
2010-11-22	671	678	668	676	7,100	676
2010-11-19	676	678	667	670	10,000	670
2010-11-18	658	671	658	671	15,300	671
2010-11-17	655	658	652	658	18,600	658
2010-11-16	674	674	662	665	22,100	665
2010-11-15	680	687	672	678	14,900	678
2010-11-12	688	696	674	687	14,500	687
2010-11-11	694	698	689	690	10,600	690
2010-11-10	684	700	684	691	18,300	691
2010-11-09	681	696	680	686	16,000	686
2010-11-08	647	680	647	675	31,700	675
2010-11-05	634	640	630	639	17,900	639
2010-11-04	633	637	625	626	11,600	626
2010-11-02	630	633	622	623	10,600	623
2010-11-01	622	631	622	629	7,500	629
2010-10-29	624	626	617	622	13,800	622
2010-10-28	629	633	624	628	17,700	628
2010-10-27	635	638	626	629	18,100	629
2010-10-26	650	652	633	635	15,200	635
2010-10-25	643	648	640	640	12,700	640
2010-10-22	636	646	626	645	15,200	645
2010-10-21	638	644	632	640	12,500	640
2010-10-20	658	658	621	642	44,000	642
2010-10-19	663	667	655	662	8,800	662
2010-10-18	656	668	654	663	10,600	663
2010-10-15	661	661	654	656	13,000	656
2010-10-14	658	671	658	668	11,000	668
2010-10-13	664	666	659	660	6,400	660
2010-10-12	678	680	655	664	18,900	664
2010-10-08	702	710	685	685	14,900	685
2010-10-07	708	713	699	708	7,700	708
2010-10-06	708	712	700	712	7,700	712
2010-10-05	702	709	684	709	15,300	709
2010-10-04	717	717	709	709	2,600	709
2010-10-01	717	719	709	713	6,800	713
2010-09-30	737	744	715	717	11,600	717
2010-09-29	719	744	719	744	10,200	744
2010-09-28	720	729	719	725	5,900	725
2010-09-27	714	729	709	729	10,900	729
2010-09-24	715	730	711	716	13,500	716
2010-09-22	731	738	731	731	12,700	731
2010-09-21	725	747	725	728	19,300	728
2010-09-17	709	719	703	717	12,000	717
2010-09-16	709	711	698	700	6,000	700
2010-09-15	688	703	685	703	13,800	703
2010-09-14	692	692	682	688	3,800	688
2010-09-13	680	686	679	686	4,500	686
2010-09-10	684	684	675	679	13,600	679
2010-09-09	670	672	667	669	2,500	669
2010-09-08	667	668	662	667	4,900	667
2010-09-07	678	678	672	672	2,800	672
2010-09-06	672	679	672	679	6,200	679
2010-09-03	671	674	668	668	3,500	668
2010-09-02	671	671	657	671	4,500	671
2010-09-01	659	662	654	661	8,900	661
2010-08-31	675	676	660	660	7,700	660
2010-08-30	680	699	680	685	8,900	685
2010-08-27	671	675	662	675	12,500	675
2010-08-26	677	677	660	671	7,500	671
2010-08-25	675	675	663	667	8,500	667
2010-08-24	676	680	675	677	8,600	677
2010-08-23	683	694	680	686	23,600	686
2010-08-20	686	691	686	688	10,400	688
2010-08-19	687	700	687	696	12,900	696
2010-08-18	694	694	681	686	9,500	686
2010-08-17	676	684	676	684	6,800	684
2010-08-16	679	692	673	683	15,700	683
2010-08-13	688	696	673	694	11,900	694
2010-08-12	670	686	655	685	18,400	685
2010-08-11	686	695	686	689	16,700	689
2010-08-10	715	716	703	708	9,800	708
2010-08-09	712	714	711	713	5,900	713
2010-08-06	718	725	674	720	16,800	720
2010-08-05	729	732	716	721	5,900	721
2010-08-04	729	731	719	719	10,600	719
2010-08-03	739	739	730	736	7,100	736
2010-08-02	731	750	726	729	19,400	729
2010-07-30	738	740	716	722	12,200	722
2010-07-29	752	752	745	746	7,500	746
2010-07-28	743	752	743	751	11,600	751
2010-07-27	741	743	735	738	9,600	738
2010-07-26	721	734	720	731	8,100	731
2010-07-23	719	724	711	721	5,100	721
2010-07-22	706	714	706	711	6,000	711
2010-07-21	723	728	711	716	13,000	716
2010-07-20	726	728	700	718	20,300	718
2010-07-16	727	727	718	721	25,900	721
2010-07-15	722	726	721	724	17,800	724
2010-07-14	707	726	707	718	16,400	718
2010-07-13	727	727	696	697	24,900	697
2010-07-12	715	725	715	721	9,900	721
2010-07-09	729	729	713	719	10,500	719
2010-07-08	721	730	713	719	21,500	719
2010-07-07	698	704	692	700	19,200	700
2010-07-06	689	692	684	692	13,900	692
2010-07-05	685	693	675	682	12,200	682
2010-07-02	668	691	667	675	16,100	675
2010-07-01	659	688	643	667	61,400	667
2010-06-30	689	710	679	679	33,700	679
2010-06-29	727	727	701	712	20,200	712
2010-06-28	738	738	707	722	23,800	722
2010-06-25	737	744	726	736	21,300	736
2010-06-24	755	755	738	748	19,300	748
2010-06-23	753	758	745	755	17,600	755
2010-06-22	759	764	753	756	15,500	756
2010-06-21	760	771	759	760	11,300	760
2010-06-18	758	769	754	758	12,300	758
2010-06-17	751	759	744	753	16,000	753
2010-06-16	757	762	747	749	20,400	749
2010-06-15	772	774	744	749	37,700	749
2010-06-14	754	772	752	771	20,100	771
2010-06-11	754	757	742	753	22,300	753
2010-06-10	741	753	741	748	11,700	748
2010-06-09	759	760	729	749	23,300	749
2010-06-08	750	756	742	752	15,400	752
2010-06-07	759	762	748	749	18,900	749
2010-06-04	778	778	760	774	16,700	774
2010-06-03	767	776	766	774	29,700	774
2010-06-02	758	758	747	751	12,900	751
2010-06-01	770	770	758	765	12,000	765
2010-05-31	750	776	749	771	23,900	771
2010-05-28	758	762	749	752	32,400	752
2010-05-27	739	749	724	748	34,100	748
2010-05-26	753	754	726	739	66,000	739
2010-05-25	785	785	758	760	36,200	760
2010-05-24	770	793	762	785	41,900	785
2010-05-21	773	774	751	768	53,200	768
2010-05-20	798	808	785	803	46,100	803
2010-05-19	750	798	750	795	66,000	795
2010-05-18	770	772	735	765	71,600	765
2010-05-17	762	768	728	762	154,800	762
2010-05-14	742	747	732	735	17,600	735
2010-05-13	730	742	730	739	21,000	739
2010-05-12	741	753	723	726	25,400	726
2010-05-11	762	764	736	749	33,000	749
2010-05-10	728	747	728	747	21,800	747
2010-05-07	723	739	722	735	28,500	735
2010-05-06	743	763	740	755	24,300	755
2010-04-30	790	791	772	772	12,200	772
2010-04-28	789	789	772	778	21,800	778
2010-04-27	801	802	791	795	14,000	795
2010-04-26	811	811	792	800	31,300	800
2010-04-23	792	796	784	796	14,400	796
2010-04-22	770	794	763	790	40,700	790
2010-04-21	779	794	779	788	17,700	788
2010-04-20	782	785	775	778	24,900	778
2010-04-19	788	793	783	791	19,100	791
2010-04-16	831	831	806	809	11,500	809
2010-04-15	810	834	809	824	25,500	824
2010-04-14	813	820	807	809	15,500	809
2010-04-13	819	819	801	810	23,900	810
2010-04-12	817	828	817	822	11,000	822
2010-04-09	820	824	815	817	16,900	817
2010-04-08	834	837	821	823	18,100	823
2010-04-07	822	835	822	833	16,700	833
2010-04-06	838	838	830	831	16,800	831
2010-04-05	835	841	825	841	24,100	841
2010-04-02	844	844	828	837	22,400	837
2010-04-01	821	840	812	838	29,800	838
2010-03-31	844	848	824	824	40,900	824
2010-03-30	835	846	827	845	51,400	845
2010-03-29	800	825	798	823	41,300	823
2010-03-26	798	819	790	819	94,200	819
2010-03-25	800	803	791	801	34,700	801
2010-03-24	804	804	792	800	20,700	800
2010-03-23	803	803	787	800	45,100	800
2010-03-19	804	815	780	793	109,200	793
2010-03-18	753	760	752	759	16,800	759
2010-03-17	755	757	740	754	27,600	754
2010-03-16	736	750	736	750	36,900	750
2010-03-15	723	731	723	730	26,600	730
2010-03-12	711	720	710	716	27,300	716
2010-03-11	714	717	711	715	13,800	715
2010-03-10	716	722	710	718	24,200	718
2010-03-09	734	734	720	722	33,800	722
2010-03-08	742	742	734	741	23,000	741
2010-03-05	737	743	732	742	12,600	742
2010-03-04	741	745	731	740	19,100	740
2010-03-03	735	750	733	750	16,600	750
2010-03-02	753	753	741	744	22,300	744
2010-03-01	715	750	715	750	61,700	750
2010-02-26	692	719	683	713	37,100	713
2010-02-25	696	696	690	693	13,900	693
2010-02-24	685	693	678	686	21,100	686
2010-02-23	685	699	670	685	26,900	685
2010-02-22	645	692	644	684	58,900	684
2010-02-19	650	650	641	641	16,400	641
2010-02-18	660	665	648	649	17,900	649
2010-02-17	654	667	644	656	17,400	656
2010-02-16	654	654	632	644	19,600	644
2010-02-15	654	654	640	646	12,700	646
2010-02-12	656	658	652	657	9,700	657
2010-02-10	643	664	641	647	20,500	647
2010-02-09	660	675	620	642	53,400	642
2010-02-08	667	675	661	662	20,400	662
2010-02-05	660	678	658	677	15,100	677
2010-02-04	692	698	672	673	34,100	673
2010-02-03	701	703	685	696	16,500	696
2010-02-02	700	700	694	700	10,400	700
2010-02-01	699	708	680	687	27,600	687
2010-01-29	689	695	671	692	17,800	692
2010-01-28	680	698	678	690	25,200	690
2010-01-27	692	694	670	670	16,900	670
2010-01-26	690	704	686	686	20,400	686
2010-01-25	663	688	662	681	19,500	681
2010-01-22	682	685	661	666	37,400	666
2010-01-21	685	694	683	692	21,400	692
2010-01-20	694	704	692	692	18,400	692
2010-01-19	710	717	695	699	20,600	699
2010-01-18	692	703	682	702	30,200	702
2010-01-15	715	727	704	707	42,600	707
2010-01-14	707	730	707	730	20,700	730
2010-01-13	706	757	705	714	54,700	714
2010-01-12	675	712	675	706	33,500	706
2010-01-08	679	686	675	681	24,300	681
2010-01-07	682	689	674	689	14,400	689
2010-01-06	661	695	659	689	56,600	689
2010-01-05	654	665	645	660	23,600	660
2010-01-04	641	648	635	644	18,600	644

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 [2010年度]

5185 (株)フコクの時系列データ [2010年度]