5185 (株)フコク の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 737 | 750 | 736 | 746 | 21,900 | 746 |
2012-12-27 | 744 | 749 | 734 | 736 | 30,300 | 736 |
2012-12-26 | 730 | 749 | 729 | 743 | 47,800 | 743 |
2012-12-25 | 775 | 779 | 766 | 770 | 18,800 | 770 |
2012-12-21 | 757 | 765 | 751 | 763 | 16,400 | 763 |
2012-12-20 | 760 | 760 | 756 | 756 | 13,800 | 756 |
2012-12-19 | 766 | 766 | 755 | 760 | 23,900 | 760 |
2012-12-18 | 749 | 750 | 746 | 748 | 18,400 | 748 |
2012-12-17 | 743 | 747 | 740 | 747 | 17,400 | 747 |
2012-12-14 | 748 | 748 | 740 | 741 | 24,700 | 741 |
2012-12-13 | 733 | 743 | 730 | 743 | 16,100 | 743 |
2012-12-12 | 725 | 730 | 722 | 727 | 8,200 | 727 |
2012-12-11 | 723 | 725 | 718 | 719 | 11,800 | 719 |
2012-12-10 | 728 | 728 | 721 | 723 | 7,300 | 723 |
2012-12-07 | 724 | 725 | 719 | 719 | 8,800 | 719 |
2012-12-06 | 719 | 723 | 714 | 723 | 22,300 | 723 |
2012-12-05 | 703 | 714 | 703 | 714 | 11,700 | 714 |
2012-12-04 | 705 | 708 | 701 | 707 | 9,900 | 707 |
2012-12-03 | 707 | 710 | 704 | 708 | 9,200 | 708 |
2012-11-30 | 708 | 709 | 701 | 701 | 20,100 | 701 |
2012-11-29 | 711 | 717 | 711 | 711 | 10,500 | 711 |
2012-11-28 | 719 | 719 | 709 | 714 | 9,800 | 714 |
2012-11-27 | 717 | 717 | 708 | 716 | 15,300 | 716 |
2012-11-26 | 722 | 724 | 708 | 709 | 25,300 | 709 |
2012-11-22 | 714 | 715 | 708 | 710 | 12,300 | 710 |
2012-11-21 | 700 | 711 | 700 | 708 | 16,300 | 708 |
2012-11-20 | 710 | 710 | 700 | 700 | 10,200 | 700 |
2012-11-19 | 712 | 712 | 702 | 704 | 9,400 | 704 |
2012-11-16 | 700 | 700 | 689 | 691 | 16,900 | 691 |
2012-11-15 | 675 | 696 | 675 | 690 | 9,800 | 690 |
2012-11-14 | 675 | 678 | 671 | 675 | 9,700 | 675 |
2012-11-13 | 675 | 677 | 665 | 669 | 14,800 | 669 |
2012-11-12 | 686 | 686 | 676 | 676 | 5,900 | 676 |
2012-11-09 | 677 | 680 | 674 | 677 | 14,900 | 677 |
2012-11-08 | 686 | 690 | 680 | 681 | 11,700 | 681 |
2012-11-07 | 692 | 693 | 688 | 692 | 7,500 | 692 |
2012-11-06 | 697 | 699 | 690 | 690 | 14,800 | 690 |
2012-11-05 | 699 | 703 | 698 | 701 | 8,800 | 701 |
2012-11-02 | 699 | 705 | 696 | 699 | 15,100 | 699 |
2012-11-01 | 713 | 713 | 692 | 694 | 20,900 | 694 |
2012-10-31 | 697 | 713 | 696 | 696 | 8,900 | 696 |
2012-10-30 | 702 | 705 | 696 | 696 | 13,300 | 696 |
2012-10-29 | 710 | 712 | 705 | 707 | 11,100 | 707 |
2012-10-26 | 714 | 716 | 702 | 716 | 10,600 | 716 |
2012-10-25 | 709 | 710 | 703 | 710 | 9,000 | 710 |
2012-10-24 | 702 | 715 | 702 | 708 | 4,100 | 708 |
2012-10-23 | 710 | 711 | 707 | 710 | 2,300 | 710 |
2012-10-22 | 700 | 716 | 699 | 714 | 8,500 | 714 |
2012-10-19 | 715 | 715 | 710 | 714 | 9,400 | 714 |
2012-10-18 | 702 | 728 | 702 | 725 | 11,200 | 725 |
2012-10-17 | 720 | 730 | 715 | 717 | 9,200 | 717 |
2012-10-16 | 708 | 718 | 701 | 717 | 6,400 | 717 |
2012-10-15 | 699 | 706 | 696 | 706 | 8,000 | 706 |
2012-10-12 | 683 | 694 | 683 | 692 | 2,900 | 692 |
2012-10-11 | 680 | 689 | 673 | 679 | 13,700 | 679 |
2012-10-10 | 690 | 690 | 681 | 688 | 4,700 | 688 |
2012-10-09 | 701 | 707 | 690 | 695 | 15,400 | 695 |
2012-10-05 | 700 | 705 | 700 | 702 | 8,600 | 702 |
2012-10-04 | 719 | 719 | 699 | 704 | 15,000 | 704 |
2012-10-03 | 710 | 723 | 705 | 718 | 5,900 | 718 |
2012-10-02 | 721 | 721 | 710 | 713 | 9,100 | 713 |
2012-10-01 | 727 | 727 | 715 | 719 | 5,300 | 719 |
2012-09-28 | 726 | 741 | 726 | 729 | 14,300 | 729 |
2012-09-27 | 732 | 743 | 731 | 740 | 5,000 | 740 |
2012-09-26 | 740 | 743 | 726 | 732 | 12,700 | 732 |
2012-09-25 | 748 | 748 | 720 | 748 | 14,800 | 748 |
2012-09-24 | 764 | 764 | 743 | 751 | 8,100 | 751 |
2012-09-21 | 752 | 759 | 747 | 759 | 7,100 | 759 |
2012-09-20 | 771 | 772 | 747 | 747 | 11,500 | 747 |
2012-09-19 | 747 | 769 | 747 | 766 | 12,700 | 766 |
2012-09-18 | 752 | 772 | 752 | 769 | 9,200 | 769 |
2012-09-14 | 759 | 761 | 747 | 752 | 12,800 | 752 |
2012-09-13 | 752 | 754 | 742 | 744 | 4,900 | 744 |
2012-09-12 | 738 | 747 | 737 | 747 | 9,900 | 747 |
2012-09-11 | 718 | 739 | 716 | 739 | 6,000 | 739 |
2012-09-10 | 724 | 728 | 706 | 726 | 8,400 | 726 |
2012-09-07 | 734 | 734 | 725 | 732 | 5,600 | 732 |
2012-09-06 | 717 | 725 | 710 | 719 | 8,300 | 719 |
2012-09-05 | 718 | 724 | 710 | 717 | 6,200 | 717 |
2012-09-04 | 712 | 725 | 707 | 723 | 8,600 | 723 |
2012-09-03 | 708 | 720 | 708 | 713 | 10,000 | 713 |
2012-08-31 | 734 | 734 | 705 | 711 | 10,200 | 711 |
2012-08-30 | 762 | 762 | 732 | 734 | 9,800 | 734 |
2012-08-29 | 764 | 764 | 752 | 754 | 6,400 | 754 |
2012-08-28 | 783 | 783 | 754 | 755 | 7,600 | 755 |
2012-08-27 | 776 | 783 | 772 | 772 | 10,100 | 772 |
2012-08-24 | 776 | 779 | 775 | 779 | 4,200 | 779 |
2012-08-23 | 781 | 786 | 775 | 783 | 6,700 | 783 |
2012-08-22 | 786 | 788 | 782 | 786 | 3,100 | 786 |
2012-08-21 | 783 | 791 | 783 | 785 | 3,000 | 785 |
2012-08-20 | 804 | 804 | 787 | 787 | 5,300 | 787 |
2012-08-17 | 788 | 797 | 786 | 797 | 7,600 | 797 |
2012-08-16 | 785 | 785 | 779 | 785 | 9,100 | 785 |
2012-08-15 | 780 | 780 | 768 | 778 | 6,700 | 778 |
2012-08-14 | 767 | 780 | 767 | 780 | 8,000 | 780 |
2012-08-13 | 766 | 773 | 766 | 767 | 4,200 | 767 |
2012-08-10 | 780 | 780 | 771 | 775 | 6,300 | 775 |
2012-08-09 | 776 | 780 | 771 | 780 | 3,700 | 780 |
2012-08-08 | 779 | 784 | 771 | 777 | 9,700 | 777 |
2012-08-07 | 760 | 780 | 760 | 774 | 12,200 | 774 |
2012-08-06 | 779 | 779 | 733 | 771 | 25,400 | 771 |
2012-08-03 | 768 | 775 | 755 | 773 | 11,300 | 773 |
2012-08-02 | 755 | 776 | 755 | 773 | 9,700 | 773 |
2012-08-01 | 739 | 755 | 735 | 755 | 21,800 | 755 |
2012-07-31 | 736 | 739 | 731 | 733 | 5,300 | 733 |
2012-07-30 | 717 | 730 | 715 | 730 | 4,200 | 730 |
2012-07-27 | 710 | 718 | 706 | 707 | 12,600 | 707 |
2012-07-26 | 703 | 703 | 690 | 696 | 22,000 | 696 |
2012-07-25 | 729 | 729 | 692 | 694 | 16,600 | 694 |
2012-07-24 | 710 | 730 | 706 | 715 | 15,800 | 715 |
2012-07-23 | 744 | 744 | 725 | 725 | 10,000 | 725 |
2012-07-20 | 762 | 762 | 736 | 744 | 8,400 | 744 |
2012-07-19 | 763 | 769 | 758 | 763 | 19,400 | 763 |
2012-07-18 | 767 | 767 | 761 | 763 | 12,800 | 763 |
2012-07-17 | 784 | 784 | 767 | 767 | 18,200 | 767 |
2012-07-13 | 763 | 778 | 761 | 778 | 10,600 | 778 |
2012-07-12 | 761 | 766 | 754 | 766 | 18,400 | 766 |
2012-07-11 | 759 | 763 | 751 | 761 | 7,800 | 761 |
2012-07-10 | 774 | 775 | 761 | 761 | 8,200 | 761 |
2012-07-09 | 777 | 777 | 764 | 772 | 6,700 | 772 |
2012-07-06 | 780 | 784 | 777 | 777 | 7,100 | 777 |
2012-07-05 | 770 | 782 | 770 | 773 | 11,600 | 773 |
2012-07-04 | 750 | 769 | 749 | 761 | 14,500 | 761 |
2012-07-03 | 738 | 745 | 733 | 741 | 14,700 | 741 |
2012-07-02 | 745 | 745 | 734 | 734 | 12,500 | 734 |
2012-06-29 | 727 | 740 | 726 | 739 | 9,100 | 739 |
2012-06-28 | 730 | 732 | 725 | 727 | 19,800 | 727 |
2012-06-27 | 734 | 734 | 727 | 730 | 12,300 | 730 |
2012-06-26 | 732 | 732 | 722 | 730 | 13,800 | 730 |
2012-06-25 | 739 | 747 | 732 | 732 | 15,500 | 732 |
2012-06-22 | 733 | 741 | 732 | 736 | 5,200 | 736 |
2012-06-21 | 734 | 736 | 728 | 733 | 11,800 | 733 |
2012-06-20 | 730 | 734 | 728 | 734 | 13,700 | 734 |
2012-06-19 | 746 | 746 | 732 | 732 | 6,900 | 732 |
2012-06-18 | 728 | 744 | 728 | 744 | 8,700 | 744 |
2012-06-15 | 724 | 728 | 722 | 722 | 10,000 | 722 |
2012-06-14 | 724 | 730 | 723 | 728 | 8,000 | 728 |
2012-06-13 | 730 | 733 | 726 | 728 | 10,100 | 728 |
2012-06-12 | 733 | 733 | 724 | 733 | 5,400 | 733 |
2012-06-11 | 730 | 743 | 730 | 733 | 6,400 | 733 |
2012-06-08 | 736 | 736 | 723 | 726 | 15,800 | 726 |
2012-06-07 | 727 | 736 | 725 | 736 | 6,100 | 736 |
2012-06-06 | 695 | 723 | 695 | 723 | 9,800 | 723 |
2012-06-05 | 700 | 700 | 691 | 691 | 9,600 | 691 |
2012-06-04 | 699 | 705 | 695 | 700 | 11,700 | 700 |
2012-06-01 | 716 | 718 | 705 | 717 | 7,100 | 717 |
2012-05-31 | 717 | 729 | 717 | 724 | 10,200 | 724 |
2012-05-30 | 727 | 732 | 710 | 732 | 25,900 | 732 |
2012-05-29 | 713 | 724 | 710 | 720 | 15,500 | 720 |
2012-05-28 | 731 | 731 | 714 | 716 | 11,600 | 716 |
2012-05-25 | 730 | 731 | 721 | 724 | 7,300 | 724 |
2012-05-24 | 722 | 733 | 713 | 730 | 9,300 | 730 |
2012-05-23 | 735 | 735 | 723 | 731 | 13,400 | 731 |
2012-05-22 | 726 | 735 | 725 | 735 | 21,000 | 735 |
2012-05-21 | 725 | 732 | 720 | 724 | 21,300 | 724 |
2012-05-18 | 745 | 745 | 730 | 737 | 17,000 | 737 |
2012-05-17 | 760 | 769 | 746 | 763 | 26,700 | 763 |
2012-05-16 | 761 | 775 | 742 | 755 | 72,500 | 755 |
2012-05-15 | 791 | 802 | 764 | 793 | 20,600 | 793 |
2012-05-14 | 816 | 820 | 802 | 802 | 18,300 | 802 |
2012-05-11 | 864 | 868 | 831 | 831 | 24,000 | 831 |
2012-05-10 | 853 | 867 | 853 | 861 | 11,300 | 861 |
2012-05-09 | 854 | 869 | 851 | 868 | 17,100 | 868 |
2012-05-08 | 874 | 884 | 861 | 884 | 11,200 | 884 |
2012-05-07 | 880 | 883 | 872 | 872 | 7,500 | 872 |
2012-05-02 | 889 | 894 | 889 | 890 | 6,200 | 890 |
2012-05-01 | 903 | 906 | 892 | 892 | 9,100 | 892 |
2012-04-27 | 892 | 915 | 891 | 913 | 34,600 | 913 |
2012-04-26 | 892 | 895 | 890 | 894 | 9,500 | 894 |
2012-04-25 | 892 | 896 | 883 | 891 | 16,300 | 891 |
2012-04-24 | 881 | 892 | 881 | 892 | 10,200 | 892 |
2012-04-23 | 894 | 901 | 880 | 892 | 12,600 | 892 |
2012-04-20 | 901 | 903 | 894 | 899 | 11,900 | 899 |
2012-04-19 | 904 | 905 | 894 | 901 | 15,400 | 901 |
2012-04-18 | 896 | 902 | 882 | 902 | 14,600 | 902 |
2012-04-17 | 887 | 889 | 881 | 882 | 10,000 | 882 |
2012-04-16 | 892 | 901 | 889 | 889 | 20,800 | 889 |
2012-04-13 | 902 | 913 | 902 | 907 | 17,800 | 907 |
2012-04-12 | 884 | 900 | 882 | 899 | 22,400 | 899 |
2012-04-11 | 876 | 890 | 876 | 888 | 32,500 | 888 |
2012-04-10 | 892 | 912 | 888 | 897 | 27,400 | 897 |
2012-04-09 | 899 | 910 | 899 | 903 | 19,900 | 903 |
2012-04-06 | 897 | 924 | 890 | 918 | 50,300 | 918 |
2012-04-05 | 896 | 914 | 878 | 911 | 45,900 | 911 |
2012-04-04 | 913 | 925 | 895 | 915 | 32,300 | 915 |
2012-04-03 | 933 | 933 | 913 | 922 | 20,500 | 922 |
2012-04-02 | 921 | 938 | 921 | 933 | 32,200 | 933 |
2012-03-30 | 917 | 923 | 912 | 920 | 26,800 | 920 |
2012-03-29 | 899 | 925 | 890 | 925 | 48,400 | 925 |
2012-03-28 | 881 | 909 | 881 | 901 | 52,700 | 901 |
2012-03-27 | 880 | 891 | 878 | 885 | 100,400 | 885 |
2012-03-26 | 902 | 902 | 876 | 880 | 48,000 | 880 |
2012-03-23 | 890 | 910 | 887 | 902 | 30,500 | 902 |
2012-03-22 | 888 | 905 | 888 | 901 | 39,300 | 901 |
2012-03-21 | 900 | 903 | 898 | 898 | 30,400 | 898 |
2012-03-19 | 881 | 907 | 881 | 905 | 59,700 | 905 |
2012-03-16 | 864 | 871 | 864 | 870 | 26,700 | 870 |
2012-03-15 | 858 | 862 | 856 | 861 | 19,300 | 861 |
2012-03-14 | 846 | 858 | 846 | 857 | 25,700 | 857 |
2012-03-13 | 847 | 855 | 840 | 840 | 29,100 | 840 |
2012-03-12 | 839 | 853 | 839 | 846 | 39,000 | 846 |
2012-03-09 | 824 | 839 | 824 | 838 | 53,100 | 838 |
2012-03-08 | 815 | 819 | 809 | 819 | 26,100 | 819 |
2012-03-07 | 792 | 809 | 791 | 806 | 22,400 | 806 |
2012-03-06 | 802 | 809 | 802 | 806 | 26,700 | 806 |
2012-03-05 | 796 | 806 | 790 | 790 | 25,300 | 790 |
2012-03-02 | 780 | 794 | 780 | 794 | 23,600 | 794 |
2012-03-01 | 778 | 782 | 772 | 782 | 18,800 | 782 |
2012-02-29 | 776 | 781 | 769 | 770 | 16,800 | 770 |
2012-02-28 | 768 | 776 | 766 | 776 | 19,300 | 776 |
2012-02-27 | 772 | 773 | 767 | 767 | 21,500 | 767 |
2012-02-24 | 769 | 770 | 764 | 766 | 13,500 | 766 |
2012-02-23 | 755 | 773 | 753 | 770 | 26,900 | 770 |
2012-02-22 | 745 | 751 | 743 | 751 | 15,500 | 751 |
2012-02-21 | 751 | 752 | 743 | 745 | 8,900 | 745 |
2012-02-20 | 755 | 758 | 750 | 752 | 8,500 | 752 |
2012-02-17 | 737 | 749 | 737 | 745 | 21,500 | 745 |
2012-02-16 | 743 | 743 | 735 | 738 | 13,000 | 738 |
2012-02-15 | 748 | 750 | 742 | 747 | 20,100 | 747 |
2012-02-14 | 748 | 748 | 741 | 748 | 11,600 | 748 |
2012-02-13 | 725 | 748 | 725 | 741 | 11,000 | 741 |
2012-02-10 | 729 | 730 | 724 | 727 | 16,100 | 727 |
2012-02-09 | 726 | 731 | 723 | 729 | 10,600 | 729 |
2012-02-08 | 722 | 725 | 720 | 725 | 12,800 | 725 |
2012-02-07 | 714 | 718 | 714 | 718 | 6,100 | 718 |
2012-02-06 | 718 | 724 | 712 | 712 | 7,100 | 712 |
2012-02-03 | 708 | 714 | 708 | 709 | 5,400 | 709 |
2012-02-02 | 714 | 718 | 714 | 717 | 7,200 | 717 |
2012-02-01 | 710 | 714 | 702 | 711 | 8,500 | 711 |
2012-01-31 | 720 | 726 | 713 | 714 | 12,800 | 714 |
2012-01-30 | 720 | 724 | 719 | 722 | 4,300 | 722 |
2012-01-27 | 724 | 724 | 719 | 720 | 4,900 | 720 |
2012-01-26 | 723 | 729 | 723 | 723 | 13,300 | 723 |
2012-01-25 | 714 | 720 | 714 | 719 | 10,800 | 719 |
2012-01-24 | 714 | 716 | 710 | 710 | 12,900 | 710 |
2012-01-23 | 721 | 721 | 710 | 710 | 8,600 | 710 |
2012-01-20 | 704 | 720 | 704 | 720 | 10,600 | 720 |
2012-01-19 | 705 | 705 | 700 | 700 | 10,400 | 700 |
2012-01-18 | 698 | 702 | 690 | 700 | 11,500 | 700 |
2012-01-17 | 692 | 698 | 690 | 697 | 8,400 | 697 |
2012-01-16 | 690 | 694 | 686 | 693 | 10,100 | 693 |
2012-01-13 | 681 | 693 | 681 | 693 | 11,900 | 693 |
2012-01-12 | 673 | 684 | 670 | 684 | 9,700 | 684 |
2012-01-11 | 673 | 675 | 670 | 673 | 11,300 | 673 |
2012-01-10 | 672 | 680 | 671 | 675 | 5,100 | 675 |
2012-01-06 | 683 | 683 | 671 | 672 | 5,300 | 672 |
2012-01-05 | 678 | 687 | 678 | 682 | 8,900 | 682 |
2012-01-04 | 683 | 693 | 683 | 688 | 10,200 | 688 |
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