5185 (株)フコクの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,264	1,272	1,260	1,260	12,500	1,260
2014-12-29	1,270	1,273	1,258	1,263	19,600	1,263
2014-12-26	1,270	1,270	1,253	1,266	13,300	1,266
2014-12-25	1,283	1,283	1,248	1,263	22,800	1,263
2014-12-24	1,290	1,290	1,252	1,277	21,400	1,277
2014-12-22	1,282	1,282	1,262	1,270	13,800	1,270
2014-12-19	1,269	1,278	1,249	1,278	25,700	1,278
2014-12-18	1,269	1,274	1,254	1,259	19,200	1,259
2014-12-17	1,232	1,266	1,232	1,244	20,300	1,244
2014-12-16	1,260	1,264	1,235	1,248	19,300	1,248
2014-12-15	1,270	1,277	1,258	1,260	25,600	1,260
2014-12-12	1,296	1,317	1,291	1,295	29,700	1,295
2014-12-11	1,303	1,304	1,276	1,300	21,300	1,300
2014-12-10	1,330	1,330	1,301	1,302	14,800	1,302
2014-12-09	1,340	1,348	1,331	1,336	11,500	1,336
2014-12-08	1,350	1,362	1,330	1,343	20,100	1,343
2014-12-05	1,319	1,349	1,319	1,339	19,200	1,339
2014-12-04	1,355	1,364	1,299	1,331	28,900	1,331
2014-12-03	1,354	1,372	1,349	1,355	21,400	1,355
2014-12-02	1,335	1,359	1,328	1,354	38,200	1,354
2014-12-01	1,281	1,339	1,281	1,328	32,800	1,328
2014-11-28	1,300	1,300	1,240	1,288	32,800	1,288
2014-11-27	1,317	1,320	1,296	1,302	19,200	1,302
2014-11-26	1,281	1,328	1,281	1,317	42,800	1,317
2014-11-25	1,279	1,286	1,274	1,281	18,500	1,281
2014-11-21	1,259	1,270	1,254	1,267	9,000	1,267
2014-11-20	1,270	1,279	1,260	1,268	11,500	1,268
2014-11-19	1,277	1,280	1,261	1,263	17,600	1,263
2014-11-18	1,230	1,274	1,230	1,268	24,900	1,268
2014-11-17	1,269	1,270	1,200	1,239	33,500	1,239
2014-11-14	1,263	1,270	1,250	1,270	29,200	1,270
2014-11-13	1,246	1,266	1,224	1,258	20,500	1,258
2014-11-12	1,260	1,270	1,240	1,244	24,000	1,244
2014-11-11	1,285	1,292	1,255	1,266	29,700	1,266
2014-11-10	1,255	1,284	1,254	1,283	37,100	1,283
2014-11-07	1,236	1,255	1,236	1,255	29,900	1,255
2014-11-06	1,238	1,250	1,228	1,228	42,900	1,228
2014-11-05	1,227	1,238	1,223	1,231	32,800	1,231
2014-11-04	1,240	1,250	1,227	1,228	45,900	1,228
2014-10-31	1,199	1,232	1,199	1,218	53,700	1,218
2014-10-30	1,200	1,216	1,189	1,195	59,400	1,195
2014-10-29	1,194	1,230	1,179	1,202	100,900	1,202
2014-10-28	1,125	1,125	1,110	1,123	4,900	1,123
2014-10-27	1,112	1,123	1,109	1,121	10,400	1,121
2014-10-24	1,113	1,117	1,104	1,112	6,900	1,112
2014-10-23	1,106	1,122	1,101	1,108	6,600	1,108
2014-10-22	1,095	1,123	1,095	1,108	9,900	1,108
2014-10-21	1,120	1,121	1,090	1,092	15,700	1,092
2014-10-20	1,090	1,132	1,087	1,132	18,800	1,132
2014-10-17	1,057	1,088	1,054	1,076	31,400	1,076
2014-10-16	1,065	1,084	1,062	1,064	22,100	1,064
2014-10-15	1,088	1,098	1,078	1,097	11,400	1,097
2014-10-14	1,057	1,086	1,050	1,067	19,800	1,067
2014-10-10	1,092	1,113	1,085	1,090	18,300	1,090
2014-10-09	1,142	1,142	1,112	1,122	15,500	1,122
2014-10-08	1,145	1,170	1,128	1,139	14,400	1,139
2014-10-07	1,165	1,179	1,165	1,175	15,300	1,175
2014-10-06	1,146	1,169	1,146	1,165	10,000	1,165
2014-10-03	1,106	1,153	1,101	1,146	21,200	1,146
2014-10-02	1,148	1,150	1,118	1,120	28,100	1,120
2014-10-01	1,160	1,180	1,160	1,163	18,100	1,163
2014-09-30	1,178	1,179	1,161	1,161	9,200	1,161
2014-09-29	1,160	1,169	1,158	1,166	8,500	1,166
2014-09-26	1,151	1,164	1,141	1,158	21,800	1,158
2014-09-25	1,173	1,178	1,156	1,178	17,900	1,178
2014-09-24	1,170	1,176	1,166	1,176	6,000	1,176
2014-09-22	1,177	1,182	1,171	1,178	9,300	1,178
2014-09-19	1,179	1,185	1,123	1,181	16,400	1,181
2014-09-18	1,176	1,181	1,169	1,177	17,100	1,177
2014-09-17	1,185	1,185	1,166	1,168	13,400	1,168
2014-09-16	1,166	1,175	1,159	1,175	12,400	1,175
2014-09-12	1,165	1,177	1,161	1,162	25,500	1,162
2014-09-11	1,155	1,166	1,154	1,160	8,800	1,160
2014-09-10	1,145	1,167	1,139	1,157	12,000	1,157
2014-09-09	1,170	1,170	1,150	1,153	8,600	1,153
2014-09-08	1,140	1,164	1,134	1,158	14,900	1,158
2014-09-05	1,165	1,170	1,141	1,141	22,500	1,141
2014-09-04	1,177	1,181	1,113	1,177	26,800	1,177
2014-09-03	1,192	1,192	1,172	1,177	18,100	1,177
2014-09-02	1,160	1,195	1,156	1,175	47,400	1,175
2014-09-01	1,131	1,159	1,120	1,154	33,000	1,154
2014-08-29	1,127	1,144	1,125	1,143	30,700	1,143
2014-08-28	1,122	1,131	1,113	1,131	11,900	1,131
2014-08-27	1,135	1,135	1,128	1,129	21,300	1,129
2014-08-26	1,116	1,134	1,115	1,134	35,300	1,134
2014-08-25	1,117	1,119	1,095	1,115	19,900	1,115
2014-08-22	1,118	1,122	1,113	1,117	13,400	1,117
2014-08-21	1,088	1,121	1,087	1,117	39,700	1,117
2014-08-20	1,095	1,098	1,086	1,088	13,900	1,088
2014-08-19	1,085	1,097	1,081	1,095	23,700	1,095
2014-08-18	1,073	1,080	1,065	1,079	13,800	1,079
2014-08-15	1,073	1,073	1,058	1,073	8,600	1,073
2014-08-14	1,065	1,071	1,060	1,069	17,000	1,069
2014-08-13	1,050	1,065	1,050	1,061	11,100	1,061
2014-08-12	1,070	1,070	1,043	1,047	16,100	1,047
2014-08-11	1,045	1,074	1,040	1,068	24,000	1,068
2014-08-08	1,038	1,042	1,021	1,031	12,500	1,031
2014-08-07	1,037	1,047	1,033	1,045	12,000	1,045
2014-08-06	1,054	1,054	1,037	1,045	18,700	1,045
2014-08-05	1,065	1,082	1,046	1,054	28,600	1,054
2014-08-04	1,041	1,075	1,038	1,068	50,800	1,068
2014-08-01	1,021	1,066	1,010	1,041	95,700	1,041
2014-07-31	970	979	970	977	11,300	977
2014-07-30	973	975	969	972	11,300	972
2014-07-29	974	974	967	973	5,900	973
2014-07-28	975	975	963	968	8,100	968
2014-07-25	969	969	962	968	12,000	968
2014-07-24	966	973	962	968	12,900	968
2014-07-23	971	979	970	974	6,900	974
2014-07-22	975	979	972	978	5,300	978
2014-07-18	968	972	960	967	8,000	967
2014-07-17	988	988	979	980	10,200	980
2014-07-16	992	992	987	989	9,800	989
2014-07-15	990	992	986	988	12,100	988
2014-07-14	971	986	968	986	10,400	986
2014-07-11	971	971	960	967	11,300	967
2014-07-10	981	981	972	973	7,700	973
2014-07-09	979	981	970	979	11,800	979
2014-07-08	978	982	970	979	14,900	979
2014-07-07	975	980	971	973	11,900	973
2014-07-04	976	976	969	974	10,600	974
2014-07-03	973	975	961	965	12,000	965
2014-07-02	989	989	975	975	10,500	975
2014-07-01	989	998	984	985	14,400	985
2014-06-30	962	996	962	991	14,300	991
2014-06-27	986	986	963	972	15,600	972
2014-06-26	974	974	968	971	8,900	971
2014-06-25	968	970	967	968	10,800	968
2014-06-24	955	965	955	965	10,800	965
2014-06-23	959	959	954	956	8,200	956
2014-06-20	950	956	950	954	10,500	954
2014-06-19	947	954	946	954	11,700	954
2014-06-18	949	949	942	943	14,600	943
2014-06-17	943	949	930	948	12,300	948
2014-06-16	942	947	937	942	14,200	942
2014-06-13	941	942	937	942	18,200	942
2014-06-12	934	945	934	943	6,600	943
2014-06-11	928	942	928	935	17,800	935
2014-06-10	930	934	927	929	7,700	929
2014-06-09	935	935	924	927	6,900	927
2014-06-06	918	924	917	921	9,400	921
2014-06-05	915	916	911	916	9,900	916
2014-06-04	911	912	908	911	9,200	911
2014-06-03	913	916	911	911	6,900	911
2014-06-02	908	909	904	907	5,000	907
2014-05-30	903	907	902	902	6,700	902
2014-05-29	906	906	901	902	2,800	902
2014-05-28	908	908	897	903	9,200	903
2014-05-27	900	908	899	901	13,600	901
2014-05-26	900	901	896	900	13,500	900
2014-05-23	891	901	891	898	8,100	898
2014-05-22	880	895	877	891	7,800	891
2014-05-21	881	886	874	876	12,900	876
2014-05-20	890	893	885	885	17,200	885
2014-05-19	907	907	892	892	10,100	892
2014-05-16	910	912	901	901	19,400	901
2014-05-15	924	928	921	928	5,700	928
2014-05-14	924	927	915	925	13,900	925
2014-05-13	919	929	918	923	7,100	923
2014-05-12	921	921	911	913	14,700	913
2014-05-09	925	930	920	921	4,500	921
2014-05-08	918	933	915	925	14,300	925
2014-05-07	931	931	920	920	15,500	920
2014-05-02	929	931	926	931	7,900	931
2014-05-01	921	929	921	929	7,300	929
2014-04-30	928	929	919	928	12,000	928
2014-04-28	922	922	917	920	10,000	920
2014-04-25	929	929	923	929	8,900	929
2014-04-24	923	925	916	919	6,700	919
2014-04-23	925	928	922	922	4,800	922
2014-04-22	924	926	921	921	3,900	921
2014-04-21	935	936	924	924	8,200	924
2014-04-18	935	936	933	935	6,300	935
2014-04-17	935	943	932	935	9,600	935
2014-04-16	924	925	917	925	10,500	925
2014-04-15	916	919	913	914	8,700	914
2014-04-14	912	918	910	910	17,500	910
2014-04-11	913	927	910	919	13,700	919
2014-04-10	942	955	930	935	13,400	935
2014-04-09	950	950	934	935	15,300	935
2014-04-08	972	977	958	958	15,600	958
2014-04-07	987	992	980	985	12,500	985
2014-04-04	1,000	1,000	992	993	9,500	993
2014-04-03	1,003	1,003	995	1,000	8,600	1,000
2014-04-02	1,000	1,003	997	997	14,000	997
2014-04-01	993	998	988	998	10,200	998
2014-03-31	982	992	980	990	15,400	990
2014-03-28	980	983	976	982	14,800	982
2014-03-27	960	979	957	975	34,900	975
2014-03-26	985	988	980	981	76,400	981
2014-03-25	977	982	976	980	21,300	980
2014-03-24	968	973	963	966	25,600	966
2014-03-20	969	974	957	957	15,600	957
2014-03-19	978	978	964	967	19,300	967
2014-03-18	964	974	961	965	21,300	965
2014-03-17	971	973	951	953	47,700	953
2014-03-14	991	992	975	975	45,300	975
2014-03-13	1,000	1,004	992	1,001	9,700	1,001
2014-03-12	1,005	1,005	999	1,000	12,600	1,000
2014-03-11	1,012	1,012	1,003	1,008	7,700	1,008
2014-03-10	1,009	1,012	1,006	1,007	9,000	1,007
2014-03-07	1,010	1,013	1,002	1,006	7,400	1,006
2014-03-06	1,004	1,004	992	1,000	20,600	1,000
2014-03-05	1,000	1,003	995	997	12,100	997
2014-03-04	989	996	989	994	13,500	994
2014-03-03	1,000	1,001	986	992	15,000	992
2014-02-28	1,013	1,013	1,001	1,003	10,700	1,003
2014-02-27	1,012	1,012	1,001	1,003	9,500	1,003
2014-02-26	1,025	1,025	1,009	1,009	13,000	1,009
2014-02-25	1,030	1,030	1,016	1,021	9,800	1,021
2014-02-24	1,019	1,030	1,007	1,016	8,600	1,016
2014-02-21	1,016	1,023	1,009	1,018	17,900	1,018
2014-02-20	999	1,017	999	1,001	16,800	1,001
2014-02-19	1,014	1,014	998	1,000	9,900	1,000
2014-02-18	1,001	1,012	989	1,008	19,000	1,008
2014-02-17	997	999	981	999	13,400	999
2014-02-14	1,010	1,011	981	984	25,400	984
2014-02-13	1,024	1,024	1,002	1,007	11,700	1,007
2014-02-12	1,020	1,024	1,012	1,020	13,800	1,020
2014-02-10	1,012	1,019	996	1,008	13,100	1,008
2014-02-07	999	1,000	981	997	25,100	997
2014-02-06	988	994	968	983	21,300	983
2014-02-05	988	988	962	981	38,600	981
2014-02-04	963	976	951	958	72,700	958
2014-02-03	1,010	1,010	981	993	67,600	993
2014-01-31	1,050	1,052	1,002	1,023	40,900	1,023
2014-01-30	1,047	1,047	1,020	1,032	29,200	1,032
2014-01-29	1,062	1,078	1,044	1,058	46,200	1,058
2014-01-28	1,021	1,036	1,020	1,021	25,700	1,021
2014-01-27	1,032	1,032	1,016	1,017	39,500	1,017
2014-01-24	1,083	1,083	1,056	1,062	40,500	1,062
2014-01-23	1,109	1,117	1,102	1,102	24,100	1,102
2014-01-22	1,101	1,110	1,100	1,107	20,900	1,107
2014-01-21	1,110	1,119	1,092	1,102	28,300	1,102
2014-01-20	1,098	1,115	1,093	1,106	25,900	1,106
2014-01-17	1,070	1,100	1,070	1,098	38,300	1,098
2014-01-16	1,066	1,080	1,065	1,065	26,600	1,065
2014-01-15	1,055	1,067	1,054	1,061	24,000	1,061
2014-01-14	1,049	1,052	1,036	1,045	17,200	1,045
2014-01-10	1,073	1,073	1,035	1,058	32,800	1,058
2014-01-09	1,079	1,079	1,068	1,074	28,500	1,074
2014-01-08	1,044	1,068	1,044	1,067	44,900	1,067
2014-01-07	1,016	1,038	1,016	1,036	38,600	1,036
2014-01-06	1,000	1,034	1,000	1,023	43,400	1,023

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 [2014年度]

5185 (株)フコクの時系列データ [2014年度]