5185 (株)フコク の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 687 | 687 | 681 | 687 | 5,800 | 687 |
2020-12-29 | 683 | 688 | 683 | 686 | 7,900 | 686 |
2020-12-28 | 685 | 688 | 681 | 683 | 9,100 | 683 |
2020-12-25 | 685 | 689 | 682 | 689 | 7,800 | 689 |
2020-12-24 | 687 | 690 | 685 | 687 | 11,200 | 687 |
2020-12-23 | 700 | 701 | 687 | 687 | 11,800 | 687 |
2020-12-22 | 700 | 703 | 695 | 695 | 8,000 | 695 |
2020-12-21 | 700 | 701 | 693 | 699 | 15,300 | 699 |
2020-12-18 | 694 | 700 | 691 | 700 | 7,300 | 700 |
2020-12-17 | 692 | 700 | 691 | 700 | 5,400 | 700 |
2020-12-16 | 690 | 700 | 690 | 700 | 6,900 | 700 |
2020-12-15 | 694 | 700 | 690 | 690 | 13,100 | 690 |
2020-12-14 | 707 | 707 | 702 | 705 | 11,300 | 705 |
2020-12-11 | 705 | 705 | 696 | 705 | 11,200 | 705 |
2020-12-10 | 697 | 699 | 694 | 695 | 3,300 | 695 |
2020-12-09 | 699 | 699 | 690 | 692 | 5,200 | 692 |
2020-12-08 | 700 | 702 | 692 | 692 | 6,400 | 692 |
2020-12-07 | 709 | 720 | 690 | 690 | 10,200 | 690 |
2020-12-04 | 703 | 707 | 703 | 707 | 2,400 | 707 |
2020-12-03 | 699 | 702 | 699 | 702 | 2,300 | 702 |
2020-12-02 | 699 | 701 | 693 | 695 | 14,200 | 695 |
2020-12-01 | 695 | 699 | 692 | 694 | 4,300 | 694 |
2020-11-30 | 703 | 704 | 697 | 697 | 7,100 | 697 |
2020-11-27 | 714 | 714 | 703 | 703 | 8,200 | 703 |
2020-11-26 | 714 | 714 | 708 | 709 | 3,200 | 709 |
2020-11-25 | 714 | 714 | 707 | 709 | 7,200 | 709 |
2020-11-24 | 730 | 730 | 703 | 703 | 14,000 | 703 |
2020-11-20 | 736 | 736 | 714 | 717 | 11,100 | 717 |
2020-11-19 | 732 | 742 | 732 | 737 | 6,200 | 737 |
2020-11-18 | 742 | 743 | 736 | 743 | 11,200 | 743 |
2020-11-17 | 740 | 740 | 733 | 740 | 10,800 | 740 |
2020-11-16 | 730 | 731 | 724 | 731 | 14,500 | 731 |
2020-11-13 | 738 | 738 | 725 | 725 | 11,000 | 725 |
2020-11-12 | 742 | 743 | 728 | 739 | 12,500 | 739 |
2020-11-11 | 729 | 741 | 729 | 741 | 21,100 | 741 |
2020-11-10 | 715 | 725 | 710 | 725 | 21,400 | 725 |
2020-11-09 | 712 | 713 | 706 | 712 | 19,200 | 712 |
2020-11-06 | 697 | 712 | 693 | 712 | 24,300 | 712 |
2020-11-05 | 681 | 690 | 675 | 690 | 12,400 | 690 |
2020-11-04 | 679 | 680 | 669 | 671 | 9,700 | 671 |
2020-11-02 | 641 | 663 | 641 | 663 | 8,600 | 663 |
2020-10-30 | 685 | 689 | 651 | 653 | 8,500 | 653 |
2020-10-29 | 660 | 666 | 660 | 665 | 7,200 | 665 |
2020-10-28 | 660 | 666 | 651 | 666 | 5,300 | 666 |
2020-10-27 | 640 | 650 | 636 | 650 | 6,000 | 650 |
2020-10-26 | 638 | 640 | 637 | 637 | 3,600 | 637 |
2020-10-23 | 640 | 642 | 635 | 637 | 2,800 | 637 |
2020-10-22 | 648 | 648 | 640 | 640 | 5,000 | 640 |
2020-10-21 | 645 | 648 | 643 | 646 | 3,200 | 646 |
2020-10-20 | 645 | 647 | 643 | 645 | 1,500 | 645 |
2020-10-19 | 651 | 651 | 646 | 649 | 4,000 | 649 |
2020-10-16 | 653 | 653 | 647 | 647 | 3,800 | 647 |
2020-10-15 | 668 | 668 | 653 | 653 | 5,500 | 653 |
2020-10-14 | 661 | 664 | 660 | 664 | 3,400 | 664 |
2020-10-13 | 673 | 673 | 660 | 660 | 4,700 | 660 |
2020-10-12 | 686 | 686 | 678 | 678 | 5,900 | 678 |
2020-10-09 | 689 | 689 | 682 | 687 | 3,400 | 687 |
2020-10-08 | 694 | 694 | 681 | 686 | 8,800 | 686 |
2020-10-07 | 695 | 695 | 691 | 694 | 2,400 | 694 |
2020-10-06 | 695 | 699 | 694 | 696 | 3,300 | 696 |
2020-10-05 | 686 | 698 | 686 | 697 | 7,900 | 697 |
2020-10-02 | 700 | 700 | 691 | 693 | 5,300 | 693 |
2020-09-30 | 708 | 708 | 694 | 705 | 7,900 | 705 |
2020-09-29 | 700 | 709 | 698 | 704 | 9,600 | 704 |
2020-09-28 | 688 | 700 | 686 | 700 | 19,000 | 700 |
2020-09-25 | 689 | 689 | 684 | 689 | 8,200 | 689 |
2020-09-24 | 687 | 687 | 679 | 683 | 7,500 | 683 |
2020-09-23 | 680 | 683 | 676 | 682 | 8,700 | 682 |
2020-09-18 | 679 | 687 | 672 | 687 | 8,300 | 687 |
2020-09-17 | 679 | 679 | 673 | 679 | 8,200 | 679 |
2020-09-16 | 650 | 671 | 650 | 671 | 13,700 | 671 |
2020-09-15 | 679 | 679 | 664 | 668 | 6,700 | 668 |
2020-09-14 | 663 | 676 | 663 | 676 | 8,600 | 676 |
2020-09-11 | 675 | 675 | 661 | 663 | 15,100 | 663 |
2020-09-10 | 655 | 655 | 650 | 655 | 7,400 | 655 |
2020-09-09 | 643 | 655 | 639 | 655 | 10,200 | 655 |
2020-09-08 | 638 | 644 | 633 | 643 | 4,800 | 643 |
2020-09-07 | 636 | 637 | 630 | 636 | 2,700 | 636 |
2020-09-04 | 630 | 631 | 625 | 626 | 2,500 | 626 |
2020-09-03 | 644 | 644 | 631 | 631 | 4,300 | 631 |
2020-09-02 | 647 | 647 | 638 | 640 | 2,900 | 640 |
2020-09-01 | 649 | 649 | 637 | 637 | 3,100 | 637 |
2020-08-31 | 649 | 649 | 637 | 641 | 3,400 | 641 |
2020-08-28 | 658 | 665 | 633 | 639 | 19,900 | 639 |
2020-08-27 | 637 | 696 | 633 | 664 | 84,000 | 664 |
2020-08-26 | 620 | 633 | 607 | 633 | 21,000 | 633 |
2020-08-25 | 639 | 640 | 621 | 626 | 19,100 | 626 |
2020-08-24 | 632 | 640 | 626 | 629 | 7,700 | 629 |
2020-08-21 | 635 | 635 | 633 | 635 | 800 | 635 |
2020-08-20 | 634 | 634 | 631 | 631 | 2,300 | 631 |
2020-08-19 | 647 | 647 | 637 | 643 | 2,500 | 643 |
2020-08-18 | 651 | 651 | 637 | 637 | 5,100 | 637 |
2020-08-17 | 648 | 655 | 639 | 641 | 8,200 | 641 |
2020-08-14 | 661 | 661 | 655 | 658 | 2,700 | 658 |
2020-08-13 | 649 | 661 | 647 | 661 | 5,700 | 661 |
2020-08-12 | 633 | 649 | 631 | 646 | 6,900 | 646 |
2020-08-11 | 617 | 634 | 614 | 628 | 6,700 | 628 |
2020-08-07 | 616 | 617 | 610 | 617 | 1,400 | 617 |
2020-08-06 | 618 | 621 | 616 | 616 | 1,900 | 616 |
2020-08-05 | 617 | 622 | 614 | 622 | 1,800 | 622 |
2020-08-04 | 625 | 625 | 613 | 617 | 3,500 | 617 |
2020-08-03 | 620 | 624 | 612 | 617 | 5,200 | 617 |
2020-07-31 | 659 | 659 | 621 | 624 | 8,900 | 624 |
2020-07-30 | 645 | 676 | 631 | 669 | 16,100 | 669 |
2020-07-29 | 648 | 649 | 642 | 644 | 9,000 | 644 |
2020-07-28 | 636 | 641 | 635 | 638 | 9,700 | 638 |
2020-07-27 | 621 | 630 | 600 | 630 | 23,700 | 630 |
2020-07-22 | 651 | 651 | 630 | 630 | 7,700 | 630 |
2020-07-21 | 654 | 656 | 635 | 645 | 20,000 | 645 |
2020-07-20 | 676 | 676 | 651 | 658 | 14,500 | 658 |
2020-07-17 | 694 | 694 | 671 | 678 | 15,600 | 678 |
2020-07-16 | 688 | 695 | 681 | 695 | 11,800 | 695 |
2020-07-15 | 655 | 681 | 655 | 681 | 19,300 | 681 |
2020-07-14 | 658 | 658 | 644 | 653 | 9,700 | 653 |
2020-07-13 | 654 | 657 | 645 | 655 | 5,500 | 655 |
2020-07-10 | 664 | 664 | 649 | 649 | 7,500 | 649 |
2020-07-09 | 672 | 672 | 661 | 663 | 7,300 | 663 |
2020-07-08 | 673 | 673 | 664 | 664 | 5,300 | 664 |
2020-07-07 | 689 | 689 | 663 | 670 | 17,400 | 670 |
2020-07-06 | 684 | 686 | 675 | 681 | 4,600 | 681 |
2020-07-03 | 670 | 675 | 670 | 671 | 5,100 | 671 |
2020-07-02 | 675 | 685 | 673 | 682 | 6,600 | 682 |
2020-07-01 | 680 | 687 | 673 | 673 | 5,300 | 673 |
2020-06-30 | 690 | 694 | 685 | 685 | 8,600 | 685 |
2020-06-29 | 675 | 690 | 675 | 690 | 8,900 | 690 |
2020-06-26 | 688 | 690 | 682 | 690 | 7,500 | 690 |
2020-06-25 | 685 | 689 | 681 | 681 | 5,300 | 681 |
2020-06-24 | 690 | 690 | 688 | 688 | 2,100 | 688 |
2020-06-23 | 689 | 693 | 688 | 693 | 4,800 | 693 |
2020-06-22 | 685 | 693 | 684 | 689 | 6,200 | 689 |
2020-06-19 | 702 | 702 | 685 | 685 | 11,900 | 685 |
2020-06-18 | 689 | 689 | 681 | 682 | 3,000 | 682 |
2020-06-17 | 669 | 695 | 664 | 690 | 28,200 | 690 |
2020-06-16 | 676 | 677 | 653 | 663 | 43,300 | 663 |
2020-06-15 | 688 | 688 | 675 | 686 | 6,200 | 686 |
2020-06-12 | 668 | 675 | 664 | 673 | 7,100 | 673 |
2020-06-11 | 682 | 684 | 681 | 683 | 5,000 | 683 |
2020-06-10 | 691 | 697 | 689 | 692 | 5,600 | 692 |
2020-06-09 | 700 | 700 | 691 | 691 | 4,700 | 691 |
2020-06-08 | 705 | 705 | 691 | 700 | 9,400 | 700 |
2020-06-05 | 695 | 707 | 695 | 705 | 8,400 | 705 |
2020-06-04 | 685 | 695 | 685 | 695 | 6,400 | 695 |
2020-06-03 | 681 | 688 | 680 | 688 | 9,900 | 688 |
2020-06-02 | 688 | 692 | 675 | 681 | 14,200 | 681 |
2020-06-01 | 686 | 689 | 682 | 683 | 5,500 | 683 |
2020-05-29 | 694 | 698 | 689 | 689 | 10,200 | 689 |
2020-05-28 | 678 | 695 | 678 | 695 | 13,300 | 695 |
2020-05-27 | 672 | 678 | 670 | 678 | 8,000 | 678 |
2020-05-26 | 662 | 665 | 658 | 665 | 9,000 | 665 |
2020-05-25 | 649 | 660 | 649 | 660 | 4,700 | 660 |
2020-05-22 | 649 | 649 | 643 | 644 | 2,700 | 644 |
2020-05-21 | 650 | 650 | 647 | 649 | 1,800 | 649 |
2020-05-20 | 645 | 649 | 643 | 649 | 6,200 | 649 |
2020-05-19 | 648 | 648 | 639 | 645 | 10,600 | 645 |
2020-05-18 | 624 | 634 | 624 | 634 | 15,400 | 634 |
2020-05-15 | 613 | 619 | 612 | 617 | 16,400 | 617 |
2020-05-14 | 615 | 616 | 603 | 603 | 3,600 | 603 |
2020-05-13 | 613 | 615 | 606 | 615 | 4,700 | 615 |
2020-05-12 | 620 | 620 | 613 | 613 | 3,700 | 613 |
2020-05-11 | 602 | 619 | 602 | 619 | 11,900 | 619 |
2020-05-08 | 580 | 600 | 580 | 600 | 6,800 | 600 |
2020-05-07 | 600 | 600 | 583 | 586 | 7,000 | 586 |
2020-05-01 | 595 | 597 | 594 | 595 | 5,600 | 595 |
2020-04-30 | 610 | 610 | 590 | 595 | 16,100 | 595 |
2020-04-28 | 600 | 606 | 592 | 601 | 9,700 | 601 |
2020-04-27 | 588 | 599 | 584 | 599 | 8,800 | 599 |
2020-04-24 | 579 | 589 | 573 | 589 | 8,300 | 589 |
2020-04-23 | 561 | 576 | 561 | 575 | 9,400 | 575 |
2020-04-22 | 566 | 566 | 557 | 561 | 5,800 | 561 |
2020-04-21 | 573 | 575 | 560 | 575 | 7,600 | 575 |
2020-04-20 | 576 | 581 | 567 | 577 | 8,700 | 577 |
2020-04-17 | 593 | 597 | 572 | 586 | 14,700 | 586 |
2020-04-16 | 560 | 588 | 552 | 583 | 22,800 | 583 |
2020-04-15 | 560 | 570 | 558 | 559 | 14,600 | 559 |
2020-04-14 | 560 | 568 | 550 | 568 | 15,300 | 568 |
2020-04-13 | 570 | 570 | 554 | 554 | 6,200 | 554 |
2020-04-10 | 563 | 585 | 558 | 579 | 14,500 | 579 |
2020-04-09 | 555 | 565 | 555 | 561 | 8,000 | 561 |
2020-04-08 | 537 | 561 | 529 | 561 | 17,600 | 561 |
2020-04-07 | 537 | 549 | 524 | 534 | 23,100 | 534 |
2020-04-06 | 510 | 527 | 499 | 523 | 26,600 | 523 |
2020-04-03 | 534 | 535 | 514 | 514 | 11,300 | 514 |
2020-04-02 | 554 | 554 | 528 | 530 | 19,900 | 530 |
2020-04-01 | 593 | 600 | 572 | 572 | 30,600 | 572 |
2020-03-31 | 616 | 618 | 609 | 618 | 17,700 | 618 |
2020-03-30 | 644 | 644 | 603 | 611 | 69,100 | 611 |
2020-03-27 | 665 | 694 | 661 | 694 | 113,500 | 694 |
2020-03-26 | 650 | 659 | 640 | 650 | 35,500 | 650 |
2020-03-25 | 653 | 669 | 641 | 669 | 26,100 | 669 |
2020-03-24 | 627 | 633 | 617 | 628 | 24,800 | 628 |
2020-03-23 | 570 | 621 | 570 | 621 | 74,300 | 621 |
2020-03-19 | 570 | 579 | 556 | 564 | 48,900 | 564 |
2020-03-18 | 548 | 590 | 545 | 563 | 35,100 | 563 |
2020-03-17 | 510 | 544 | 506 | 538 | 45,900 | 538 |
2020-03-16 | 522 | 533 | 518 | 520 | 38,600 | 520 |
2020-03-13 | 503 | 522 | 491 | 512 | 63,400 | 512 |
2020-03-12 | 538 | 554 | 530 | 530 | 81,500 | 530 |
2020-03-11 | 560 | 582 | 560 | 567 | 27,000 | 567 |
2020-03-10 | 540 | 563 | 532 | 555 | 48,100 | 555 |
2020-03-09 | 576 | 578 | 566 | 567 | 60,000 | 567 |
2020-03-06 | 600 | 606 | 590 | 591 | 48,700 | 591 |
2020-03-05 | 616 | 620 | 611 | 611 | 25,600 | 611 |
2020-03-04 | 612 | 618 | 612 | 614 | 20,700 | 614 |
2020-03-03 | 644 | 644 | 617 | 617 | 24,600 | 617 |
2020-03-02 | 610 | 633 | 610 | 629 | 41,900 | 629 |
2020-02-28 | 635 | 635 | 619 | 620 | 38,300 | 620 |
2020-02-27 | 651 | 654 | 644 | 644 | 26,600 | 644 |
2020-02-26 | 653 | 660 | 646 | 653 | 34,000 | 653 |
2020-02-25 | 650 | 669 | 647 | 658 | 59,400 | 658 |
2020-02-21 | 687 | 694 | 668 | 670 | 55,900 | 670 |
2020-02-20 | 691 | 695 | 688 | 688 | 12,500 | 688 |
2020-02-19 | 700 | 702 | 690 | 690 | 33,700 | 690 |
2020-02-18 | 705 | 705 | 700 | 700 | 7,600 | 700 |
2020-02-17 | 705 | 705 | 701 | 701 | 10,600 | 701 |
2020-02-14 | 704 | 706 | 703 | 706 | 9,200 | 706 |
2020-02-13 | 704 | 708 | 704 | 706 | 6,100 | 706 |
2020-02-12 | 707 | 707 | 704 | 704 | 5,800 | 704 |
2020-02-10 | 706 | 707 | 704 | 704 | 8,200 | 704 |
2020-02-07 | 712 | 718 | 703 | 705 | 11,800 | 705 |
2020-02-06 | 709 | 719 | 709 | 719 | 20,700 | 719 |
2020-02-05 | 711 | 712 | 704 | 710 | 11,100 | 710 |
2020-02-04 | 700 | 707 | 700 | 705 | 10,200 | 705 |
2020-02-03 | 707 | 719 | 698 | 699 | 33,900 | 699 |
2020-01-31 | 727 | 729 | 720 | 724 | 13,600 | 724 |
2020-01-30 | 714 | 715 | 712 | 713 | 13,600 | 713 |
2020-01-29 | 720 | 720 | 712 | 714 | 8,500 | 714 |
2020-01-28 | 720 | 720 | 712 | 714 | 11,800 | 714 |
2020-01-27 | 729 | 729 | 721 | 721 | 11,800 | 721 |
2020-01-24 | 732 | 732 | 729 | 729 | 7,300 | 729 |
2020-01-23 | 734 | 736 | 732 | 732 | 4,200 | 732 |
2020-01-22 | 736 | 736 | 733 | 734 | 6,400 | 734 |
2020-01-21 | 736 | 737 | 735 | 735 | 5,000 | 735 |
2020-01-20 | 736 | 738 | 735 | 736 | 6,500 | 736 |
2020-01-17 | 737 | 737 | 735 | 736 | 8,600 | 736 |
2020-01-16 | 741 | 741 | 737 | 737 | 6,200 | 737 |
2020-01-15 | 739 | 740 | 738 | 740 | 5,000 | 740 |
2020-01-14 | 736 | 739 | 736 | 739 | 3,000 | 739 |
2020-01-10 | 736 | 738 | 734 | 737 | 3,400 | 737 |
2020-01-09 | 738 | 738 | 731 | 736 | 5,000 | 736 |
2020-01-08 | 733 | 734 | 726 | 726 | 9,300 | 726 |
2020-01-07 | 737 | 737 | 735 | 735 | 8,200 | 735 |
2020-01-06 | 735 | 737 | 731 | 734 | 9,500 | 734 |
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