5185 (株)フコク の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 733 | 739 | 733 | 739 | 3,500 | 739 |
2019-12-27 | 740 | 742 | 733 | 733 | 11,400 | 733 |
2019-12-26 | 723 | 734 | 720 | 734 | 21,700 | 734 |
2019-12-25 | 724 | 724 | 715 | 716 | 10,800 | 716 |
2019-12-24 | 721 | 724 | 717 | 720 | 12,700 | 720 |
2019-12-23 | 730 | 730 | 722 | 722 | 12,700 | 722 |
2019-12-20 | 736 | 736 | 729 | 730 | 6,800 | 730 |
2019-12-19 | 731 | 733 | 726 | 733 | 9,800 | 733 |
2019-12-18 | 745 | 745 | 733 | 735 | 12,200 | 735 |
2019-12-17 | 745 | 745 | 736 | 740 | 14,000 | 740 |
2019-12-16 | 743 | 743 | 734 | 740 | 18,300 | 740 |
2019-12-13 | 739 | 745 | 739 | 743 | 24,800 | 743 |
2019-12-12 | 730 | 735 | 730 | 735 | 11,000 | 735 |
2019-12-11 | 726 | 730 | 726 | 729 | 12,600 | 729 |
2019-12-10 | 722 | 724 | 720 | 723 | 10,700 | 723 |
2019-12-09 | 719 | 720 | 715 | 717 | 17,300 | 717 |
2019-12-06 | 711 | 714 | 710 | 710 | 11,700 | 710 |
2019-12-05 | 712 | 714 | 709 | 710 | 8,000 | 710 |
2019-12-04 | 710 | 712 | 707 | 712 | 6,600 | 712 |
2019-12-03 | 711 | 712 | 710 | 712 | 7,100 | 712 |
2019-12-02 | 711 | 716 | 711 | 714 | 9,500 | 714 |
2019-11-29 | 717 | 718 | 711 | 711 | 9,400 | 711 |
2019-11-28 | 716 | 717 | 714 | 714 | 6,600 | 714 |
2019-11-27 | 724 | 724 | 716 | 719 | 5,200 | 719 |
2019-11-26 | 722 | 724 | 716 | 716 | 8,500 | 716 |
2019-11-25 | 711 | 716 | 708 | 716 | 11,100 | 716 |
2019-11-22 | 709 | 709 | 704 | 708 | 10,000 | 708 |
2019-11-21 | 716 | 716 | 708 | 709 | 9,500 | 709 |
2019-11-20 | 722 | 723 | 716 | 718 | 9,800 | 718 |
2019-11-19 | 724 | 727 | 722 | 722 | 4,800 | 722 |
2019-11-18 | 728 | 728 | 720 | 720 | 20,700 | 720 |
2019-11-15 | 733 | 733 | 726 | 733 | 13,400 | 733 |
2019-11-14 | 730 | 730 | 727 | 729 | 5,900 | 729 |
2019-11-13 | 733 | 733 | 730 | 730 | 3,800 | 730 |
2019-11-12 | 734 | 734 | 728 | 734 | 8,600 | 734 |
2019-11-11 | 733 | 734 | 726 | 734 | 12,000 | 734 |
2019-11-08 | 731 | 734 | 726 | 731 | 14,900 | 731 |
2019-11-07 | 727 | 734 | 725 | 732 | 11,000 | 732 |
2019-11-06 | 726 | 727 | 723 | 727 | 9,100 | 727 |
2019-11-05 | 709 | 724 | 709 | 721 | 17,200 | 721 |
2019-11-01 | 716 | 717 | 706 | 706 | 15,700 | 706 |
2019-10-31 | 730 | 734 | 720 | 728 | 7,700 | 728 |
2019-10-30 | 723 | 738 | 719 | 738 | 14,000 | 738 |
2019-10-29 | 710 | 723 | 709 | 723 | 15,600 | 723 |
2019-10-28 | 710 | 711 | 706 | 709 | 7,600 | 709 |
2019-10-25 | 707 | 710 | 705 | 706 | 6,600 | 706 |
2019-10-24 | 714 | 715 | 707 | 707 | 9,700 | 707 |
2019-10-23 | 713 | 714 | 711 | 711 | 6,200 | 711 |
2019-10-21 | 709 | 712 | 707 | 712 | 5,700 | 712 |
2019-10-18 | 701 | 710 | 701 | 707 | 6,700 | 707 |
2019-10-17 | 707 | 707 | 700 | 702 | 11,800 | 702 |
2019-10-16 | 712 | 715 | 704 | 708 | 13,500 | 708 |
2019-10-15 | 704 | 707 | 700 | 707 | 12,500 | 707 |
2019-10-11 | 690 | 694 | 688 | 694 | 4,900 | 694 |
2019-10-10 | 694 | 694 | 688 | 689 | 4,100 | 689 |
2019-10-09 | 679 | 694 | 679 | 694 | 7,600 | 694 |
2019-10-08 | 682 | 684 | 679 | 679 | 30,900 | 679 |
2019-10-07 | 687 | 687 | 682 | 682 | 6,200 | 682 |
2019-10-04 | 691 | 691 | 682 | 683 | 5,800 | 683 |
2019-10-03 | 695 | 695 | 682 | 684 | 11,300 | 684 |
2019-10-02 | 702 | 709 | 698 | 699 | 12,400 | 699 |
2019-10-01 | 703 | 710 | 701 | 705 | 6,200 | 705 |
2019-09-30 | 708 | 708 | 698 | 698 | 8,700 | 698 |
2019-09-27 | 707 | 708 | 703 | 708 | 5,800 | 708 |
2019-09-26 | 713 | 715 | 709 | 712 | 15,400 | 712 |
2019-09-25 | 708 | 714 | 706 | 714 | 11,000 | 714 |
2019-09-24 | 701 | 709 | 700 | 709 | 12,100 | 709 |
2019-09-20 | 700 | 703 | 698 | 701 | 10,000 | 701 |
2019-09-19 | 702 | 704 | 698 | 702 | 13,400 | 702 |
2019-09-18 | 702 | 702 | 694 | 699 | 6,900 | 699 |
2019-09-17 | 700 | 701 | 696 | 699 | 12,400 | 699 |
2019-09-13 | 699 | 704 | 690 | 696 | 24,700 | 696 |
2019-09-12 | 704 | 710 | 701 | 707 | 11,600 | 707 |
2019-09-11 | 688 | 701 | 684 | 701 | 14,300 | 701 |
2019-09-10 | 674 | 692 | 673 | 687 | 10,700 | 687 |
2019-09-09 | 670 | 673 | 669 | 672 | 5,400 | 672 |
2019-09-06 | 667 | 670 | 667 | 667 | 4,500 | 667 |
2019-09-05 | 661 | 673 | 661 | 667 | 9,900 | 667 |
2019-09-04 | 663 | 667 | 661 | 661 | 5,700 | 661 |
2019-09-03 | 666 | 670 | 666 | 668 | 4,900 | 668 |
2019-09-02 | 662 | 667 | 662 | 665 | 4,800 | 665 |
2019-08-30 | 662 | 669 | 662 | 669 | 8,900 | 669 |
2019-08-29 | 655 | 657 | 651 | 655 | 7,500 | 655 |
2019-08-28 | 654 | 655 | 651 | 653 | 6,600 | 653 |
2019-08-27 | 661 | 661 | 650 | 650 | 16,000 | 650 |
2019-08-26 | 660 | 662 | 653 | 653 | 17,900 | 653 |
2019-08-23 | 668 | 668 | 661 | 662 | 15,800 | 662 |
2019-08-22 | 678 | 681 | 669 | 669 | 6,700 | 669 |
2019-08-21 | 687 | 690 | 677 | 677 | 9,600 | 677 |
2019-08-20 | 692 | 696 | 690 | 693 | 5,300 | 693 |
2019-08-19 | 676 | 688 | 676 | 686 | 4,800 | 686 |
2019-08-16 | 671 | 679 | 670 | 672 | 7,200 | 672 |
2019-08-15 | 669 | 672 | 665 | 667 | 14,000 | 667 |
2019-08-14 | 685 | 685 | 673 | 675 | 9,900 | 675 |
2019-08-13 | 682 | 686 | 667 | 668 | 19,100 | 668 |
2019-08-09 | 694 | 694 | 688 | 690 | 9,300 | 690 |
2019-08-08 | 685 | 694 | 685 | 690 | 9,200 | 690 |
2019-08-07 | 687 | 691 | 685 | 685 | 20,200 | 685 |
2019-08-06 | 687 | 699 | 686 | 687 | 17,800 | 687 |
2019-08-05 | 709 | 709 | 688 | 696 | 16,900 | 696 |
2019-08-02 | 731 | 733 | 706 | 710 | 17,300 | 710 |
2019-08-01 | 733 | 735 | 732 | 733 | 6,500 | 733 |
2019-07-31 | 735 | 740 | 733 | 733 | 5,900 | 733 |
2019-07-30 | 736 | 740 | 735 | 735 | 8,500 | 735 |
2019-07-29 | 748 | 748 | 736 | 738 | 6,300 | 738 |
2019-07-26 | 746 | 746 | 737 | 737 | 6,600 | 737 |
2019-07-25 | 744 | 744 | 739 | 742 | 6,300 | 742 |
2019-07-24 | 739 | 741 | 728 | 741 | 9,400 | 741 |
2019-07-23 | 728 | 741 | 728 | 741 | 3,500 | 741 |
2019-07-22 | 739 | 739 | 725 | 725 | 7,800 | 725 |
2019-07-19 | 720 | 743 | 720 | 743 | 10,100 | 743 |
2019-07-18 | 734 | 734 | 715 | 715 | 24,800 | 715 |
2019-07-17 | 757 | 759 | 737 | 737 | 21,200 | 737 |
2019-07-16 | 758 | 760 | 755 | 755 | 11,400 | 755 |
2019-07-12 | 758 | 760 | 747 | 753 | 5,600 | 753 |
2019-07-11 | 741 | 758 | 741 | 757 | 8,300 | 757 |
2019-07-10 | 750 | 752 | 741 | 742 | 9,200 | 742 |
2019-07-09 | 767 | 769 | 747 | 748 | 10,700 | 748 |
2019-07-08 | 763 | 763 | 755 | 758 | 9,300 | 758 |
2019-07-05 | 750 | 760 | 749 | 757 | 13,700 | 757 |
2019-07-04 | 740 | 748 | 734 | 747 | 10,200 | 747 |
2019-07-03 | 735 | 740 | 726 | 731 | 14,600 | 731 |
2019-07-02 | 735 | 740 | 733 | 739 | 10,000 | 739 |
2019-07-01 | 731 | 741 | 731 | 736 | 9,300 | 736 |
2019-06-28 | 726 | 733 | 724 | 724 | 10,800 | 724 |
2019-06-27 | 730 | 747 | 730 | 741 | 8,800 | 741 |
2019-06-26 | 722 | 730 | 720 | 724 | 6,200 | 724 |
2019-06-25 | 735 | 737 | 720 | 726 | 13,200 | 726 |
2019-06-24 | 735 | 740 | 732 | 735 | 4,200 | 735 |
2019-06-21 | 742 | 746 | 738 | 738 | 6,500 | 738 |
2019-06-20 | 754 | 755 | 739 | 739 | 6,800 | 739 |
2019-06-19 | 716 | 758 | 716 | 758 | 17,500 | 758 |
2019-06-18 | 735 | 738 | 709 | 709 | 15,700 | 709 |
2019-06-17 | 733 | 739 | 733 | 735 | 9,800 | 735 |
2019-06-14 | 738 | 740 | 732 | 733 | 14,300 | 733 |
2019-06-13 | 748 | 750 | 737 | 741 | 15,700 | 741 |
2019-06-12 | 756 | 756 | 746 | 750 | 14,400 | 750 |
2019-06-11 | 758 | 766 | 742 | 756 | 21,000 | 756 |
2019-06-10 | 735 | 762 | 735 | 755 | 19,000 | 755 |
2019-06-07 | 733 | 735 | 728 | 731 | 10,100 | 731 |
2019-06-06 | 736 | 739 | 731 | 736 | 4,800 | 736 |
2019-06-05 | 729 | 738 | 724 | 736 | 17,600 | 736 |
2019-06-04 | 699 | 725 | 699 | 725 | 15,600 | 725 |
2019-06-03 | 696 | 701 | 695 | 696 | 12,200 | 696 |
2019-05-31 | 701 | 706 | 696 | 696 | 13,100 | 696 |
2019-05-30 | 704 | 708 | 700 | 704 | 10,900 | 704 |
2019-05-29 | 706 | 718 | 702 | 704 | 10,100 | 704 |
2019-05-28 | 707 | 708 | 705 | 706 | 7,600 | 706 |
2019-05-27 | 708 | 708 | 701 | 705 | 13,100 | 705 |
2019-05-24 | 698 | 703 | 696 | 701 | 14,300 | 701 |
2019-05-23 | 701 | 702 | 697 | 700 | 24,400 | 700 |
2019-05-22 | 711 | 711 | 701 | 701 | 12,000 | 701 |
2019-05-21 | 713 | 713 | 707 | 707 | 13,500 | 707 |
2019-05-20 | 727 | 727 | 705 | 712 | 18,800 | 712 |
2019-05-17 | 700 | 722 | 692 | 718 | 42,200 | 718 |
2019-05-16 | 738 | 739 | 685 | 685 | 52,100 | 685 |
2019-05-15 | 751 | 754 | 733 | 737 | 20,200 | 737 |
2019-05-14 | 749 | 749 | 735 | 746 | 23,900 | 746 |
2019-05-13 | 777 | 778 | 770 | 770 | 10,500 | 770 |
2019-05-10 | 776 | 781 | 775 | 777 | 12,000 | 777 |
2019-05-09 | 779 | 779 | 773 | 774 | 19,700 | 774 |
2019-05-08 | 803 | 803 | 778 | 778 | 26,200 | 778 |
2019-05-07 | 825 | 825 | 805 | 805 | 13,700 | 805 |
2019-04-26 | 830 | 830 | 818 | 825 | 11,300 | 825 |
2019-04-25 | 826 | 829 | 819 | 827 | 9,300 | 827 |
2019-04-24 | 830 | 836 | 828 | 828 | 8,200 | 828 |
2019-04-23 | 835 | 840 | 826 | 831 | 7,900 | 831 |
2019-04-22 | 845 | 845 | 826 | 832 | 12,900 | 832 |
2019-04-19 | 849 | 849 | 842 | 845 | 5,200 | 845 |
2019-04-18 | 863 | 868 | 839 | 849 | 11,200 | 849 |
2019-04-17 | 861 | 865 | 857 | 863 | 5,900 | 863 |
2019-04-16 | 863 | 865 | 855 | 861 | 6,700 | 861 |
2019-04-15 | 836 | 864 | 836 | 863 | 15,800 | 863 |
2019-04-12 | 837 | 837 | 828 | 828 | 16,100 | 828 |
2019-04-11 | 840 | 840 | 835 | 837 | 3,700 | 837 |
2019-04-10 | 847 | 847 | 835 | 838 | 11,500 | 838 |
2019-04-09 | 854 | 865 | 847 | 851 | 17,000 | 851 |
2019-04-08 | 873 | 873 | 850 | 851 | 12,600 | 851 |
2019-04-05 | 863 | 876 | 861 | 873 | 14,700 | 873 |
2019-04-04 | 857 | 874 | 857 | 864 | 12,800 | 864 |
2019-04-03 | 859 | 874 | 845 | 867 | 16,600 | 867 |
2019-04-02 | 863 | 866 | 856 | 859 | 16,200 | 859 |
2019-04-01 | 840 | 867 | 840 | 862 | 23,300 | 862 |
2019-03-29 | 851 | 851 | 809 | 837 | 31,400 | 837 |
2019-03-28 | 865 | 865 | 847 | 851 | 19,300 | 851 |
2019-03-27 | 887 | 888 | 865 | 872 | 50,200 | 872 |
2019-03-26 | 890 | 911 | 890 | 911 | 92,000 | 911 |
2019-03-25 | 891 | 891 | 872 | 883 | 41,400 | 883 |
2019-03-22 | 887 | 898 | 884 | 892 | 47,400 | 892 |
2019-03-20 | 868 | 891 | 868 | 886 | 46,000 | 886 |
2019-03-19 | 883 | 883 | 864 | 868 | 31,200 | 868 |
2019-03-18 | 869 | 879 | 865 | 879 | 31,300 | 879 |
2019-03-15 | 861 | 877 | 861 | 864 | 23,500 | 864 |
2019-03-14 | 854 | 866 | 854 | 864 | 16,800 | 864 |
2019-03-13 | 862 | 873 | 850 | 850 | 25,000 | 850 |
2019-03-12 | 864 | 881 | 864 | 870 | 19,800 | 870 |
2019-03-11 | 850 | 861 | 850 | 860 | 16,200 | 860 |
2019-03-08 | 860 | 862 | 847 | 849 | 31,800 | 849 |
2019-03-07 | 870 | 872 | 861 | 864 | 27,600 | 864 |
2019-03-06 | 874 | 878 | 870 | 870 | 28,400 | 870 |
2019-03-05 | 876 | 881 | 873 | 874 | 9,700 | 874 |
2019-03-04 | 884 | 891 | 874 | 879 | 15,300 | 879 |
2019-03-01 | 881 | 882 | 872 | 876 | 8,300 | 876 |
2019-02-28 | 878 | 889 | 878 | 879 | 7,700 | 879 |
2019-02-27 | 893 | 893 | 877 | 877 | 16,300 | 877 |
2019-02-26 | 891 | 891 | 884 | 887 | 7,900 | 887 |
2019-02-25 | 884 | 889 | 879 | 886 | 7,600 | 886 |
2019-02-22 | 876 | 878 | 863 | 876 | 9,900 | 876 |
2019-02-21 | 873 | 879 | 868 | 874 | 9,000 | 874 |
2019-02-20 | 859 | 877 | 859 | 873 | 8,900 | 873 |
2019-02-19 | 874 | 874 | 858 | 859 | 10,900 | 859 |
2019-02-18 | 874 | 874 | 857 | 868 | 16,900 | 868 |
2019-02-15 | 863 | 863 | 853 | 863 | 8,800 | 863 |
2019-02-14 | 850 | 869 | 845 | 862 | 13,000 | 862 |
2019-02-13 | 851 | 851 | 837 | 846 | 10,900 | 846 |
2019-02-12 | 836 | 857 | 831 | 849 | 16,200 | 849 |
2019-02-08 | 849 | 856 | 832 | 832 | 17,800 | 832 |
2019-02-07 | 855 | 862 | 847 | 861 | 8,200 | 861 |
2019-02-06 | 866 | 875 | 848 | 855 | 15,600 | 855 |
2019-02-05 | 859 | 869 | 848 | 857 | 12,500 | 857 |
2019-02-04 | 853 | 877 | 851 | 855 | 15,700 | 855 |
2019-02-01 | 823 | 855 | 822 | 839 | 35,300 | 839 |
2019-01-31 | 880 | 892 | 868 | 873 | 16,400 | 873 |
2019-01-30 | 883 | 889 | 876 | 879 | 15,600 | 879 |
2019-01-29 | 890 | 890 | 871 | 883 | 12,100 | 883 |
2019-01-28 | 900 | 900 | 887 | 887 | 9,400 | 887 |
2019-01-25 | 889 | 909 | 887 | 898 | 10,100 | 898 |
2019-01-24 | 885 | 894 | 884 | 885 | 6,700 | 885 |
2019-01-23 | 883 | 887 | 879 | 884 | 5,800 | 884 |
2019-01-22 | 899 | 899 | 886 | 891 | 4,200 | 891 |
2019-01-21 | 895 | 904 | 891 | 899 | 8,900 | 899 |
2019-01-18 | 876 | 890 | 875 | 884 | 6,600 | 884 |
2019-01-17 | 885 | 889 | 871 | 877 | 14,800 | 877 |
2019-01-16 | 888 | 890 | 881 | 884 | 7,000 | 884 |
2019-01-15 | 870 | 887 | 869 | 884 | 8,900 | 884 |
2019-01-11 | 885 | 886 | 866 | 869 | 12,500 | 869 |
2019-01-10 | 878 | 890 | 874 | 887 | 10,000 | 887 |
2019-01-09 | 886 | 898 | 886 | 893 | 13,700 | 893 |
2019-01-08 | 881 | 893 | 879 | 880 | 14,400 | 880 |
2019-01-07 | 884 | 890 | 861 | 873 | 12,500 | 873 |
2019-01-04 | 854 | 859 | 830 | 858 | 13,800 | 858 |
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