5185 (株)フコクの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	921	930	915	930	11,700	930
2016-12-29	927	927	915	925	14,000	925
2016-12-28	922	929	920	927	10,700	927
2016-12-27	922	923	913	919	17,300	919
2016-12-26	935	935	898	920	28,400	920
2016-12-22	932	933	925	932	15,000	932
2016-12-21	945	947	926	934	24,400	934
2016-12-20	937	946	925	946	23,200	946
2016-12-19	940	940	925	937	21,000	937
2016-12-16	944	946	920	946	28,300	946
2016-12-15	938	946	932	939	25,000	939
2016-12-14	939	941	935	940	19,300	940
2016-12-13	933	938	916	938	19,400	938
2016-12-12	949	970	915	943	43,500	943
2016-12-09	925	944	910	944	27,400	944
2016-12-08	917	927	910	919	20,400	919
2016-12-07	889	907	889	907	17,400	907
2016-12-06	884	891	884	885	14,900	885
2016-12-05	889	889	875	884	16,200	884
2016-12-02	883	888	881	885	10,000	885
2016-12-01	878	895	878	888	29,200	888
2016-11-30	865	876	864	876	15,000	876
2016-11-29	871	871	861	868	13,700	868
2016-11-28	859	871	856	871	22,900	871
2016-11-25	855	859	850	855	14,800	855
2016-11-24	849	855	849	855	13,000	855
2016-11-22	841	852	838	844	18,600	844
2016-11-21	838	845	836	845	17,800	845
2016-11-18	833	844	829	838	17,000	838
2016-11-17	819	823	818	822	9,500	822
2016-11-16	823	824	815	819	12,700	819
2016-11-15	825	825	813	816	12,900	816
2016-11-14	810	821	810	819	14,600	819
2016-11-11	814	833	806	809	18,300	809
2016-11-10	823	828	808	813	22,600	813
2016-11-09	820	830	790	794	27,600	794
2016-11-08	827	827	813	820	10,100	820
2016-11-07	810	830	804	820	18,400	820
2016-11-04	801	811	800	805	32,700	805
2016-11-02	830	830	798	821	34,600	821
2016-11-01	843	843	828	835	22,300	835
2016-10-31	853	853	830	832	38,700	832
2016-10-28	852	870	832	845	69,300	845
2016-10-27	865	871	850	853	20,800	853
2016-10-26	858	865	854	864	13,000	864
2016-10-25	844	865	843	858	37,300	858
2016-10-24	841	845	839	843	10,700	843
2016-10-21	841	843	839	841	10,000	841
2016-10-20	833	842	830	839	22,500	839
2016-10-19	834	834	828	832	12,100	832
2016-10-17	810	838	807	824	36,000	824
2016-10-13	805	808	802	804	21,800	804
2016-10-12	796	804	796	802	16,900	802
2016-10-11	795	805	794	799	22,500	799
2016-10-07	793	796	790	792	16,600	792
2016-10-06	792	798	792	796	16,800	796
2016-10-05	785	792	785	789	13,400	789
2016-10-04	785	790	781	787	19,800	787
2016-10-03	780	785	780	781	9,900	781
2016-09-30	784	784	776	779	8,100	779
2016-09-29	778	789	778	789	12,800	789
2016-09-28	785	785	776	779	9,300	779
2016-09-27	770	784	766	784	19,300	784
2016-09-26	780	780	770	773	11,200	773
2016-09-23	784	784	758	777	29,800	777
2016-09-21	768	782	760	782	18,000	782
2016-09-20	770	770	766	768	6,600	768
2016-09-16	768	768	764	766	4,700	766
2016-09-15	768	769	762	764	7,900	764
2016-09-14	764	767	763	763	5,800	763
2016-09-13	774	774	763	767	8,900	767
2016-09-12	771	771	760	769	10,100	769
2016-09-09	765	773	765	771	15,100	771
2016-09-08	768	770	765	769	5,300	769
2016-09-07	769	769	761	766	9,000	766
2016-09-06	765	769	758	769	11,000	769
2016-09-05	770	774	764	766	16,200	766
2016-09-02	756	765	756	765	14,300	765
2016-09-01	747	757	745	755	14,600	755
2016-08-31	742	748	742	747	10,100	747
2016-08-30	751	751	740	740	9,200	740
2016-08-29	749	755	745	748	8,700	748
2016-08-26	749	749	732	734	15,200	734
2016-08-25	750	750	741	746	8,400	746
2016-08-24	744	752	744	745	6,100	745
2016-08-23	747	748	736	745	12,900	745
2016-08-22	745	752	742	750	10,400	750
2016-08-19	742	747	742	745	6,600	745
2016-08-18	735	754	735	745	13,300	745
2016-08-17	731	747	728	744	27,800	744
2016-08-16	744	744	733	733	13,300	733
2016-08-15	747	750	739	741	10,700	741
2016-08-12	740	747	740	746	17,900	746
2016-08-10	753	753	744	747	9,300	747
2016-08-09	746	750	743	750	13,300	750
2016-08-08	751	753	743	752	8,800	752
2016-08-05	747	747	736	737	6,200	737
2016-08-04	739	744	736	738	10,400	738
2016-08-03	745	747	734	735	10,300	735
2016-08-02	758	761	749	751	10,200	751
2016-08-01	760	766	752	760	15,000	760
2016-07-29	767	770	762	770	7,900	770
2016-07-28	770	771	761	767	10,600	767
2016-07-27	772	773	765	773	15,900	773
2016-07-26	768	769	759	762	11,100	762
2016-07-25	765	769	760	764	12,400	764
2016-07-22	762	762	750	759	8,800	759
2016-07-21	754	766	748	761	10,500	761
2016-07-20	769	769	746	751	19,900	751
2016-07-19	771	772	755	769	19,900	769
2016-07-15	774	775	760	772	21,600	772
2016-07-14	769	771	763	764	12,400	764
2016-07-13	770	775	764	764	16,000	764
2016-07-12	760	762	751	757	27,000	757
2016-07-11	719	738	719	736	21,600	736
2016-07-08	722	727	707	708	13,000	708
2016-07-07	717	719	712	713	9,000	713
2016-07-06	721	722	710	712	25,900	712
2016-07-05	720	725	718	721	12,000	721
2016-07-04	728	729	719	720	12,000	720
2016-07-01	720	728	720	724	8,700	724
2016-06-30	723	727	716	718	14,400	718
2016-06-29	725	725	708	720	11,400	720
2016-06-28	719	721	707	714	16,400	714
2016-06-27	720	730	713	718	20,900	718
2016-06-24	764	764	707	717	30,800	717
2016-06-23	742	758	742	757	10,900	757
2016-06-22	752	759	746	750	10,400	750
2016-06-21	747	760	746	758	9,300	758
2016-06-20	744	753	744	751	14,500	751
2016-06-17	728	740	727	734	18,900	734
2016-06-16	761	761	724	724	33,700	724
2016-06-15	751	759	747	755	19,800	755
2016-06-14	767	772	746	751	39,000	751
2016-06-13	790	790	763	766	44,500	766
2016-06-10	795	799	792	793	23,900	793
2016-06-09	801	802	793	795	27,500	795
2016-06-08	804	805	800	804	21,300	804
2016-06-07	801	810	801	804	9,800	804
2016-06-06	802	802	797	801	33,700	801
2016-06-03	812	816	806	808	32,000	808
2016-06-02	817	817	810	811	35,000	811
2016-06-01	821	823	816	818	17,800	818
2016-05-31	818	821	817	821	21,700	821
2016-05-30	818	821	816	819	25,800	819
2016-05-27	818	819	816	818	25,600	818
2016-05-26	819	823	818	818	17,800	818
2016-05-25	820	825	818	818	25,000	818
2016-05-24	821	821	816	820	13,300	820
2016-05-23	831	831	815	820	31,500	820
2016-05-20	827	839	824	831	25,100	831
2016-05-19	825	832	824	829	30,100	829
2016-05-18	830	848	820	823	35,200	823
2016-05-17	845	845	826	828	32,200	828
2016-05-16	865	865	830	830	53,500	830
2016-05-13	878	878	864	866	15,800	866
2016-05-12	875	879	867	878	8,100	878
2016-05-11	867	885	867	880	11,200	880
2016-05-10	860	878	860	873	16,500	873
2016-05-09	852	868	851	855	15,000	855
2016-05-06	856	856	847	851	8,900	851
2016-05-02	851	862	850	856	17,500	856
2016-04-28	880	890	865	870	19,200	870
2016-04-27	881	886	876	880	11,100	880
2016-04-26	883	883	865	880	21,700	880
2016-04-25	904	904	886	889	13,700	889
2016-04-22	887	896	880	896	9,500	896
2016-04-21	885	898	884	897	19,300	897
2016-04-20	878	884	876	876	8,300	876
2016-04-19	879	880	870	878	10,200	878
2016-04-18	863	872	856	864	13,900	864
2016-04-15	877	882	870	880	12,700	880
2016-04-14	869	878	863	878	17,500	878
2016-04-13	847	866	847	862	16,500	862
2016-04-12	835	851	835	843	9,000	843
2016-04-11	842	845	828	837	20,200	837
2016-04-08	839	850	831	836	35,500	836
2016-04-07	847	865	838	857	40,500	857
2016-04-06	833	843	833	833	18,800	833
2016-04-05	861	862	838	838	19,200	838
2016-04-04	860	875	859	868	14,400	868
2016-04-01	885	885	855	856	31,100	856
2016-03-31	899	903	887	891	20,200	891
2016-03-30	911	911	900	900	17,100	900
2016-03-29	912	913	895	912	40,000	912
2016-03-28	928	934	925	932	102,600	932
2016-03-25	928	932	923	925	23,300	925
2016-03-24	916	928	910	922	30,400	922
2016-03-23	917	919	914	915	17,900	915
2016-03-22	908	920	906	916	24,600	916
2016-03-18	892	895	885	895	22,600	895
2016-03-17	903	906	891	894	17,400	894
2016-03-16	898	904	898	900	15,400	900
2016-03-15	893	903	893	897	16,800	897
2016-03-14	892	903	891	898	18,000	898
2016-03-11	868	889	863	883	24,700	883
2016-03-10	871	878	871	877	18,000	877
2016-03-09	875	875	862	869	17,400	869
2016-03-08	884	884	867	873	20,900	873
2016-03-07	880	886	874	884	25,200	884
2016-03-04	868	881	856	879	27,000	879
2016-03-03	870	875	865	875	18,300	875
2016-03-02	868	869	851	864	12,500	864
2016-03-01	845	859	845	848	13,200	848
2016-02-29	856	866	848	848	20,100	848
2016-02-26	838	849	837	841	21,800	841
2016-02-25	839	845	826	832	38,700	832
2016-02-24	842	853	836	838	17,000	838
2016-02-23	856	866	842	842	16,700	842
2016-02-22	870	870	846	851	23,100	851
2016-02-19	874	874	857	866	19,000	866
2016-02-18	864	890	864	880	24,000	880
2016-02-17	873	885	855	859	15,200	859
2016-02-16	873	887	863	873	22,800	873
2016-02-15	878	878	852	867	19,300	867
2016-02-12	862	862	827	828	32,600	828
2016-02-10	905	912	873	877	38,500	877
2016-02-09	925	927	902	902	19,600	902
2016-02-08	931	947	930	942	10,800	942
2016-02-05	944	946	924	931	19,500	931
2016-02-04	950	961	944	944	7,800	944
2016-02-03	960	964	950	958	14,100	958
2016-02-02	985	985	970	979	10,100	979
2016-02-01	984	986	972	985	16,400	985
2016-01-29	953	970	943	970	19,800	970
2016-01-28	949	962	942	953	12,800	953
2016-01-27	942	958	942	957	15,800	957
2016-01-26	940	945	934	940	19,500	940
2016-01-25	951	959	940	947	20,500	947
2016-01-22	917	941	917	939	14,600	939
2016-01-21	925	939	903	904	18,300	904
2016-01-20	946	950	928	929	20,600	929
2016-01-19	959	960	949	950	11,500	950
2016-01-18	950	954	935	950	12,500	950
2016-01-15	984	984	957	961	14,500	961
2016-01-14	975	975	956	973	13,100	973
2016-01-13	968	992	968	985	17,400	985
2016-01-12	972	973	956	956	27,100	956
2016-01-08	989	996	981	981	20,400	981
2016-01-07	1,013	1,018	992	992	22,500	992
2016-01-06	1,017	1,021	1,003	1,013	11,700	1,013
2016-01-05	1,034	1,034	1,018	1,022	11,200	1,022
2016-01-04	1,048	1,048	1,006	1,029	18,700	1,029

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 [2016年度]

5185 (株)フコクの時系列データ [2016年度]