5185 (株)フコク の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-2885087885086312,600863
2018-12-2782585882585818,100858
2018-12-2680081278479828,400798
2018-12-2579380075775950,500759
2018-12-2183483679279234,900792
2018-12-2088188483683633,300836
2018-12-1990890888888820,800888
2018-12-1892492490390412,500904
2018-12-1793593691492916,200929
2018-12-1494195592493542,100935
2018-12-1392394092193716,300937
2018-12-129149239129138,900913
2018-12-1193793789389914,800899
2018-12-1094494491792713,900927
2018-12-0795095093494215,800942
2018-12-0694495594194920,900949
2018-12-0592995292994418,800944
2018-12-0496396392893110,300931
2018-12-0393996593796215,000962
2018-11-3091694391693112,600931
2018-11-299309309169168,900916
2018-11-2896096091892123,000921
2018-11-2793795793195715,400957
2018-11-2694594592092210,800922
2018-11-2292793891893814,500938
2018-11-2188492888492423,400924
2018-11-2089691288590517,200905
2018-11-1992593589089847,700898
2018-11-1694196693994110,300941
2018-11-159459529299296,500929
2018-11-1493596092394524,100945
2018-11-1395195193393313,600933
2018-11-129659759609669,700966
2018-11-0995997895197324,400973
2018-11-0894897394895816,000958
2018-11-0794194893394714,200947
2018-11-069409439299307,800930
2018-11-0593494392794012,600940
2018-11-0293893892393610,200936
2018-11-0192093892093824,200938
2018-10-3189694489692225,400922
2018-10-3087688987488614,500886
2018-10-2988389087587517,700875
2018-10-2689889887288315,200883
2018-10-2589890188688626,200886
2018-10-2490592389891914,800919
2018-10-2391691689689927,900899
2018-10-2291092390691512,600915
2018-10-1990791390491113,600911
2018-10-1892492490990924,800909
2018-10-1793193192092111,400921
2018-10-1691291991091518,800915
2018-10-1593393391091020,700910
2018-10-1292994492592817,600928
2018-10-1195995992892918,100929
2018-10-109699699629628,100962
2018-10-099649709639669,100966
2018-10-059951,00197497517,800975
2018-10-041,0041,01599899811,100998
2018-10-031,0051,0171,0021,00312,8001,003
2018-10-021,0221,0401,0101,01321,0001,013
2018-10-011,0061,0241,0031,01226,9001,012
2018-09-289921,0059801,00030,2001,000
2018-09-2797497595696010,900960
2018-09-269799799629748,200974
2018-09-2595798595498519,600985
2018-09-2194595594595013,100950
2018-09-2095995993593717,200937
2018-09-1992895492895116,500951
2018-09-1891692991092720,100927
2018-09-1490492290491424,200914
2018-09-1390491690191015,700910
2018-09-1290691090190210,600902
2018-09-1192592790591413,800914
2018-09-109139249139224,500922
2018-09-0793293291091011,300910
2018-09-069349369249288,000928
2018-09-059469469319318,000931
2018-09-049619619469489,900948
2018-09-0398599196496410,100964
2018-08-3195099495099428,500994
2018-08-309559629519516,900951
2018-08-299659659599624,500962
2018-08-289559649559617,600961
2018-08-2794695593795210,300952
2018-08-249599599419435,700943
2018-08-239689689509595,100959
2018-08-2294795993995815,700958
2018-08-219339429289327,500932
2018-08-209329349299336,500933
2018-08-1793193592192911,900929
2018-08-169369449369386,500938
2018-08-159259379259369,200936
2018-08-1493494392192539,900925
2018-08-1398098194794912,600949
2018-08-109899949819857,900985
2018-08-099839989839955,000995
2018-08-089859939849906,400990
2018-08-079839929819915,600991
2018-08-069989989869863,200986
2018-08-039989999909906,300990
2018-08-021,0211,02599799813,700998
2018-08-011,0111,0261,0061,02625,5001,026
2018-07-319881,0039881,0009,1001,000
2018-07-301,0011,0089949999,800999
2018-07-271,0081,0111,0011,00710,6001,007
2018-07-269981,0109961,00813,3001,008
2018-07-259949979869937,700993
2018-07-249929929819843,300984
2018-07-239929929829887,600988
2018-07-2097899197798810,200988
2018-07-1998598997198619,300986
2018-07-1896797496197415,000974
2018-07-1795196495095615,100956
2018-07-139499499359419,000941
2018-07-1291794691793813,900938
2018-07-1191992891191623,000916
2018-07-1091392090590510,800905
2018-07-099159239129147,700914
2018-07-0690491590291114,100911
2018-07-0593293289589719,700897
2018-07-0491693290993224,200932
2018-07-0394394590390625,200906
2018-07-0296496794194115,300941
2018-06-299689769619647,200964
2018-06-2897898196396712,500967
2018-06-279799839739814,600981
2018-06-2696997796197213,200972
2018-06-259799809679688,700968
2018-06-229669789659789,400978
2018-06-219899929749758,100975
2018-06-2098599197498912,300989
2018-06-191,0091,00998799112,500991
2018-06-181,0071,0101,0021,00811,8001,008
2018-06-151,0041,00999599813,600998
2018-06-141,0021,0089981,0048,9001,004
2018-06-131,0011,0091,0011,0097,3001,009
2018-06-121,0021,0131,0001,0016,2001,001
2018-06-111,0071,0101,0021,0076,5001,007
2018-06-081,0071,0191,0031,00716,6001,007
2018-06-079921,0179921,01612,1001,016
2018-06-061,0001,0039919929,300992
2018-06-051,0011,0049961,0007,4001,000
2018-06-049841,00598499817,500998
2018-06-0196899095898213,000982
2018-05-3196697395997112,200971
2018-05-3096096095095411,100954
2018-05-2998498496696710,900967
2018-05-289849849779794,900979
2018-05-2599199197597812,600978
2018-05-2499999998898810,900988
2018-05-239999999919986,900998
2018-05-229979989969975,100997
2018-05-211,0081,0089989999,200999
2018-05-181,0021,0121,0001,00512,4001,005
2018-05-171,0191,0191,0011,00415,8001,004
2018-05-161,0311,0311,0011,00740,4001,007
2018-05-151,0061,0069971,0017,3001,001
2018-05-149991,00098599119,600991
2018-05-119931,0069931,0057,1001,005
2018-05-109969989909934,900993
2018-05-099899969859918,900991
2018-05-089841,0019849896,900989
2018-05-0798899198398910,300989
2018-05-0299599798198811,000988
2018-05-011,0001,0019929956,200995
2018-04-271,0201,0209941,0037,7001,003
2018-04-261,0001,0209901,02022,2001,020
2018-04-259909929889925,100992
2018-04-249899919869918,400991
2018-04-239959959879883,100988
2018-04-209969969899914,000991
2018-04-199931,0049899935,800993
2018-04-189789989789977,600997
2018-04-1798998997497811,900978
2018-04-1699399798398513,700985
2018-04-139939999939976,300997
2018-04-129949949889904,300990
2018-04-119879959879934,900993
2018-04-1098499598298710,800987
2018-04-099909909849858,200985
2018-04-061,0171,0179929927,000992
2018-04-051,0211,0211,0041,0108,6001,010
2018-04-049951,0219951,01611,7001,016
2018-04-039961,00098699213,000992
2018-03-301,0181,0181,0021,0055,7001,005
2018-03-291,0141,0179971,01112,6001,011
2018-03-281,0031,0189961,01639,3001,016
2018-03-271,0141,0471,0121,04377,6001,043
2018-03-269991,00398699958,500999
2018-03-231,0131,01399599746,400997
2018-03-221,0241,0291,0171,02223,6001,022
2018-03-201,0171,0261,0151,02316,4001,023
2018-03-191,0291,0291,0131,01720,0001,017
2018-03-161,0321,0321,0171,01912,5001,019
2018-03-151,0361,0391,0261,03210,5001,032
2018-03-141,0381,0461,0331,03318,9001,033
2018-03-131,0221,0431,0201,04314,2001,043
2018-03-121,0241,0421,0201,02821,7001,028
2018-03-091,0201,0271,0011,01023,9001,010
2018-03-081,0131,0141,0041,00717,3001,007
2018-03-071,0141,0211,0091,0097,0001,009
2018-03-061,0201,0321,0121,01410,6001,014
2018-03-051,0121,0201,0061,01314,9001,013
2018-03-021,0361,0391,0201,02215,7001,022
2018-03-011,0511,0551,0411,04319,0001,043
2018-02-281,0641,0651,0541,05410,9001,054
2018-02-271,0641,0691,0581,06110,8001,061
2018-02-261,0561,0611,0531,05811,0001,058
2018-02-231,0451,0581,0381,05216,0001,052
2018-02-221,0531,0541,0331,0439,3001,043
2018-02-211,0411,0571,0411,0529,2001,052
2018-02-201,0521,0541,0351,04811,1001,048
2018-02-191,0261,0531,0201,05215,1001,052
2018-02-161,0151,0291,0011,00924,7001,009
2018-02-151,0091,0171,0021,00712,7001,007
2018-02-141,0041,01498599417,300994
2018-02-131,0341,0341,0061,01019,8001,010
2018-02-091,0411,0481,0111,01537,0001,015
2018-02-081,0471,0721,0471,06521,6001,065
2018-02-071,0661,0871,0461,04622,5001,046
2018-02-061,0721,0821,0381,05133,7001,051
2018-02-051,1011,1181,0901,11431,2001,114
2018-02-021,1051,1131,1021,1139,3001,113
2018-02-011,0921,1081,0921,1067,5001,106
2018-01-311,1011,1101,0961,09813,7001,098
2018-01-301,1211,1231,1021,10512,6001,105
2018-01-291,1151,1241,1061,1209,2001,120
2018-01-261,1101,1151,1041,1067,3001,106
2018-01-251,1191,1191,1081,1087,0001,108
2018-01-241,1021,1191,1021,11912,1001,119
2018-01-231,0891,1081,0891,1088,5001,108
2018-01-221,0851,0921,0831,08812,1001,088
2018-01-191,1041,1061,0881,09112,9001,091
2018-01-181,1151,1221,1031,10313,7001,103
2018-01-171,1281,1281,1151,11815,3001,118
2018-01-161,1361,1361,1231,1277,8001,127
2018-01-151,1311,1321,1171,1279,9001,127
2018-01-121,1131,1241,1131,12314,2001,123
2018-01-111,1141,1251,1091,12010,8001,120
2018-01-101,1021,1181,0981,11515,6001,115
2018-01-091,1071,1101,0911,09512,8001,095
2018-01-051,0981,1091,0921,10715,6001,107
2018-01-041,0941,1001,0881,09811,8001,098

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