5185 (株)フコク の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-301,0421,0581,0311,04811,2001,048
2015-12-291,0501,0551,0351,04810,8001,048
2015-12-281,0311,0511,0301,04413,6001,044
2015-12-251,0301,0421,0001,01734,0001,017
2015-12-241,0551,0551,0391,04012,6001,040
2015-12-221,0601,0611,0381,05214,4001,052
2015-12-211,0601,0611,0381,05917,0001,059
2015-12-181,0691,0841,0511,05217,1001,052
2015-12-171,0931,0931,0761,08317,3001,083
2015-12-161,0691,0841,0601,08227,9001,082
2015-12-151,0651,0651,0521,05722,0001,057
2015-12-141,0601,0651,0441,06219,2001,062
2015-12-111,0521,0741,0521,06423,5001,064
2015-12-101,0691,0771,0601,06626,4001,066
2015-12-091,0701,0751,0661,07017,5001,070
2015-12-081,0701,0761,0621,07121,9001,071
2015-12-071,0601,0781,0601,07318,5001,073
2015-12-041,0681,0681,0561,06026,1001,060
2015-12-031,0591,0781,0591,07515,9001,075
2015-12-021,0691,0741,0601,07021,6001,070
2015-12-011,0451,0801,0451,06930,4001,069
2015-11-301,0411,0491,0401,04611,3001,046
2015-11-271,0521,0581,0401,04115,0001,041
2015-11-261,0611,0611,0511,0528,4001,052
2015-11-251,0501,0591,0431,05413,8001,054
2015-11-241,0501,0571,0421,05420,7001,054
2015-11-201,0471,0551,0301,05513,7001,055
2015-11-191,0551,0591,0441,05611,3001,056
2015-11-181,0611,0611,0511,0549,9001,054
2015-11-171,0521,0561,0451,05113,2001,051
2015-11-161,0301,0431,0281,04013,6001,040
2015-11-131,0491,0521,0311,04614,0001,046
2015-11-121,0581,0661,0511,05713,4001,057
2015-11-111,0501,0741,0471,06729,3001,067
2015-11-101,0391,0541,0361,05127,9001,051
2015-11-091,0221,0461,0221,04436,6001,044
2015-11-061,0031,0171,0031,01318,5001,013
2015-11-051,0081,0081,0001,00325,1001,003
2015-11-041,0121,0209901,00138,4001,001
2015-11-021,0051,01299599741,800997
2015-10-301,0161,0431,0161,03527,3001,035
2015-10-291,0251,0251,0121,02566,6001,025
2015-10-281,0111,0181,0051,01826,4001,018
2015-10-271,0201,0281,0021,00322,3001,003
2015-10-261,0161,0201,0061,01627,0001,016
2015-10-239991,0059961,00517,0001,005
2015-10-2298899598598812,500988
2015-10-2197098696898514,400985
2015-10-2097597596797018,200970
2015-10-1998098096897711,900977
2015-10-1698798797597919,100979
2015-10-1596797896697623,200976
2015-10-1498898896696828,400968
2015-10-1399399698098727,300987
2015-10-091,0021,0089901,00423,1001,004
2015-10-089991,0119961,00221,2001,002
2015-10-0797899797599523,300995
2015-10-0698098396997831,000978
2015-10-0597797796296540,300965
2015-10-0296597295996621,500966
2015-10-0196797396396819,700968
2015-09-3095096994795923,100959
2015-09-2998098094595026,300950
2015-09-289991,00498299417,500994
2015-09-259981,0089801,00720,8001,007
2015-09-241,0101,01199399918,300999
2015-09-181,0391,0391,0081,02112,8001,021
2015-09-171,0341,0421,0341,04011,3001,040
2015-09-161,0441,0441,0111,02319,2001,023
2015-09-151,0231,0411,0121,03114,0001,031
2015-09-141,0341,0341,0051,01429,2001,014
2015-09-111,0531,0651,0331,04624,4001,046
2015-09-101,0431,0591,0261,05330,5001,053
2015-09-091,0151,0771,0151,05944,6001,059
2015-09-081,0081,01798899516,100995
2015-09-079751,0119701,00531,8001,005
2015-09-041,0111,01198198824,300988
2015-09-039931,0099921,00423,1001,004
2015-09-029571,00395797933,100979
2015-09-011,0051,01097297552,100975
2015-08-311,0001,0099831,00543,7001,005
2015-08-289951,0199951,01445,2001,014
2015-08-271,0251,02598198429,900984
2015-08-269581,0089521,00532,2001,005
2015-08-259301,00391095056,400950
2015-08-241,0051,01796796849,200968
2015-08-211,0501,0561,0331,03549,8001,035
2015-08-201,0851,0871,0701,07131,2001,071
2015-08-191,1071,1071,0821,08541,2001,085
2015-08-181,1071,1191,1021,11926,9001,119
2015-08-171,1081,1081,0901,09738,8001,097
2015-08-141,1031,1121,0921,09945,5001,099
2015-08-131,1051,1161,1021,10328,0001,103
2015-08-121,1331,1351,1071,11243,8001,112
2015-08-111,1581,1601,1351,14019,6001,140
2015-08-101,1391,1521,1301,15121,8001,151
2015-08-071,1381,1471,1341,14316,3001,143
2015-08-061,1631,1651,1431,14422,5001,144
2015-08-051,1491,1701,1461,16022,1001,160
2015-08-041,1671,1771,1511,15816,3001,158
2015-08-031,1791,1791,1581,15924,7001,159
2015-07-311,1301,1561,1261,14718,4001,147
2015-07-301,1301,1431,1291,13023,2001,130
2015-07-291,1361,1431,1251,13012,6001,130
2015-07-281,1381,1381,1211,13617,9001,136
2015-07-271,1601,1601,1391,14312,4001,143
2015-07-241,1611,1681,1501,16010,2001,160
2015-07-231,1561,1681,1511,16515,3001,165
2015-07-221,1641,1641,1521,15212,9001,152
2015-07-211,1781,1811,1641,16420,0001,164
2015-07-171,1901,1901,1711,17812,3001,178
2015-07-161,1801,1881,1701,18211,5001,182
2015-07-151,1741,1781,1631,17316,8001,173
2015-07-141,1761,1851,1601,16614,6001,166
2015-07-131,1451,1661,1381,15317,6001,153
2015-07-101,1431,1521,1301,13545,3001,135
2015-07-091,1351,1541,1051,14951,5001,149
2015-07-081,2001,2001,1741,17428,0001,174
2015-07-071,2011,2151,2001,20312,1001,203
2015-07-061,2231,2231,1891,19230,4001,192
2015-07-031,2301,2331,2171,22313,6001,223
2015-07-021,2311,2401,2301,23319,9001,233
2015-07-011,2421,2421,2001,22820,7001,228
2015-06-301,2151,2421,2011,24228,9001,242
2015-06-291,2211,2301,2091,22320,2001,223
2015-06-261,2511,2521,2211,25124,6001,251
2015-06-251,2541,2571,2471,25020,7001,250
2015-06-241,2521,2581,2421,25026,1001,250
2015-06-231,2471,2541,2401,25317,6001,253
2015-06-221,2301,2491,2301,24722,3001,247
2015-06-191,2351,2471,2291,23421,5001,234
2015-06-181,2501,2581,2321,23836,0001,238
2015-06-171,2641,2641,2471,25032,1001,250
2015-06-161,2721,2721,2501,26429,5001,264
2015-06-151,2481,2751,2421,27534,8001,275
2015-06-121,2661,2661,2501,25537,1001,255
2015-06-111,2571,2611,2451,26141,3001,261
2015-06-101,2471,2561,2431,24744,5001,247
2015-06-091,2501,2651,2371,23858,4001,238
2015-06-081,2341,2541,2301,24775,8001,247
2015-06-051,2211,2331,2171,22740,7001,227
2015-06-041,2121,2271,2101,22134,8001,221
2015-06-031,2111,2141,2001,20734,0001,207
2015-06-021,2031,2141,2031,20825,1001,208
2015-06-011,2081,2221,1911,21234,5001,212
2015-05-291,2141,2141,2031,20821,9001,208
2015-05-281,2071,2231,2071,21426,3001,214
2015-05-271,1951,2171,1801,21355,2001,213
2015-05-261,1901,2001,1851,19119,1001,191
2015-05-251,2081,2081,1881,19322,5001,193
2015-05-221,1991,2051,1931,20021,1001,200
2015-05-211,2161,2161,1861,19940,9001,199
2015-05-201,2111,2201,1901,22062,1001,220
2015-05-191,2101,2261,2071,21149,8001,211
2015-05-181,2001,2201,1881,20397,5001,203
2015-05-151,2291,2491,2131,22753,6001,227
2015-05-141,2271,2311,2021,22370,3001,223
2015-05-131,2211,2271,2111,21940,4001,219
2015-05-121,2651,2701,2041,222147,6001,222
2015-05-111,1621,3001,1501,222329,6001,222
2015-05-081,1391,1541,1351,15023,2001,150
2015-05-071,1441,1471,1361,13949,9001,139
2015-05-011,1571,1601,1431,14752,5001,147
2015-04-301,1601,1641,1561,16029,5001,160
2015-04-281,1651,1691,1571,16621,1001,166
2015-04-271,1591,1651,1561,15928,8001,159
2015-04-241,1631,1651,1581,16131,8001,161
2015-04-231,1641,1691,1611,16514,8001,165
2015-04-221,1601,1661,1601,16424,0001,164
2015-04-211,1591,1701,1561,16327,8001,163
2015-04-201,1651,1651,1571,16219,4001,162
2015-04-171,1791,1831,1691,17118,2001,171
2015-04-161,1791,1831,1671,17219,1001,172
2015-04-151,1731,1781,1691,17510,8001,175
2015-04-141,1611,1711,1611,16932,1001,169
2015-04-131,1691,1691,1571,16123,0001,161
2015-04-101,1711,1751,1681,17316,8001,173
2015-04-091,1741,1781,1701,17312,9001,173
2015-04-081,1781,1811,1731,17816,6001,178
2015-04-071,1771,1831,1751,17611,4001,176
2015-04-061,1851,1851,1731,17613,4001,176
2015-04-031,1851,1911,1721,19114,6001,191
2015-04-021,1601,1951,1601,18038,0001,180
2015-04-011,1751,1761,1561,16227,6001,162
2015-03-311,1901,1901,1741,17719,8001,177
2015-03-301,1811,1851,1721,17727,3001,177
2015-03-271,1821,1961,1721,17551,4001,175
2015-03-261,2101,2131,2041,21078,1001,210
2015-03-251,2141,2181,2081,21526,1001,215
2015-03-241,2081,2201,2081,21423,2001,214
2015-03-231,2121,2201,2071,22029,7001,220
2015-03-201,2031,2101,2031,20710,6001,207
2015-03-191,2121,2121,1951,20426,1001,204
2015-03-181,2191,2191,2101,21425,1001,214
2015-03-171,2131,2171,2071,21420,5001,214
2015-03-161,1971,2131,1911,20833,6001,208
2015-03-131,1751,2001,1741,19059,9001,190
2015-03-121,1801,1801,1721,17533,5001,175
2015-03-111,1801,1831,1721,17443,4001,174
2015-03-101,1871,1891,1801,18033,4001,180
2015-03-091,1851,1871,1811,18726,0001,187
2015-03-061,1901,1961,1901,19025,7001,190
2015-03-051,1921,1941,1881,18917,2001,189
2015-03-041,1951,1961,1881,19226,2001,192
2015-03-031,1941,1961,1921,19523,3001,195
2015-03-021,1941,2001,1921,19231,8001,192
2015-02-271,1951,1991,1911,19426,8001,194
2015-02-261,1951,1981,1911,19718,4001,197
2015-02-251,1951,2001,1891,19125,5001,191
2015-02-241,1991,1991,1871,19133,3001,191
2015-02-231,2011,2041,1921,19441,2001,194
2015-02-201,2001,2001,1881,19628,8001,196
2015-02-191,1881,1901,1781,19022,4001,190
2015-02-181,1721,1791,1681,17431,0001,174
2015-02-171,1721,1731,1651,17216,1001,172
2015-02-161,1741,1741,1681,16818,4001,168
2015-02-131,1571,1661,1541,16020,9001,160
2015-02-121,1701,1701,1461,14755,8001,147
2015-02-101,1561,1581,1471,15535,5001,155
2015-02-091,1551,1791,1531,15622,1001,156
2015-02-061,1591,1661,1521,15421,5001,154
2015-02-051,1741,1761,1531,15929,3001,159
2015-02-041,1831,1831,1661,17431,8001,174
2015-02-031,2001,2021,1421,16192,0001,161
2015-02-021,2011,2501,2001,20478,5001,204
2015-01-301,2841,2891,2721,28933,6001,289
2015-01-291,2821,2841,2701,27417,3001,274
2015-01-281,2791,2871,2761,28224,4001,282
2015-01-271,2891,2891,2701,27522,3001,275
2015-01-261,2741,2821,2721,28024,0001,280
2015-01-231,2771,2781,2651,2699,2001,269
2015-01-221,2791,2791,2511,26212,6001,262
2015-01-211,2801,2801,2651,27517,8001,275
2015-01-201,2601,2711,2481,27112,0001,271
2015-01-191,2621,2621,2321,25414,0001,254
2015-01-161,2331,2551,2331,24817,0001,248
2015-01-151,2461,2651,2251,26121,1001,261
2015-01-141,2651,2741,2431,25617,9001,256
2015-01-131,2721,2731,2301,26919,7001,269
2015-01-091,2881,2881,2601,27517,8001,275
2015-01-081,2461,2891,2411,28521,6001,285
2015-01-071,2301,2481,2291,2399,7001,239
2015-01-061,2511,2541,2261,23224,4001,232
2015-01-051,2561,2681,2351,25228,7001,252

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