5185 (株)フコクの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,012	1,021	1,001	1,017	36,200	1,017
2021-12-29	996	1,013	993	1,013	54,300	1,013
2021-12-28	971	986	962	986	31,300	986
2021-12-27	965	979	956	964	51,800	964
2021-12-24	965	969	960	969	19,800	969
2021-12-23	953	960	943	958	15,700	958
2021-12-22	950	950	939	944	31,900	944
2021-12-21	952	959	938	951	38,600	951
2021-12-20	975	975	942	942	46,000	942
2021-12-17	987	990	972	988	32,700	988
2021-12-16	997	997	986	996	34,400	996
2021-12-15	958	987	956	987	42,400	987
2021-12-14	954	954	938	950	16,300	950
2021-12-13	961	961	938	948	18,500	948
2021-12-10	952	958	942	946	40,700	946
2021-12-09	962	963	951	957	28,100	957
2021-12-08	969	969	962	966	26,300	966
2021-12-07	934	968	934	968	28,400	968
2021-12-06	941	947	927	927	24,900	927
2021-12-03	920	941	917	941	25,300	941
2021-12-02	923	930	914	914	35,100	914
2021-12-01	920	930	913	924	42,100	924
2021-11-30	951	959	916	920	43,600	920
2021-11-29	964	964	938	938	73,900	938
2021-11-26	1,004	1,004	973	984	28,900	984
2021-11-25	1,000	1,003	992	1,000	23,900	1,000
2021-11-24	988	999	984	986	29,900	986
2021-11-22	983	985	969	984	19,900	984
2021-11-19	986	988	971	985	33,700	985
2021-11-18	987	992	978	984	31,000	984
2021-11-17	1,004	1,004	988	988	32,000	988
2021-11-16	1,002	1,013	1,001	1,008	26,000	1,008
2021-11-15	1,008	1,015	997	998	32,500	998
2021-11-12	990	1,007	990	1,002	30,800	1,002
2021-11-11	1,001	1,001	981	981	38,200	981
2021-11-10	1,012	1,015	996	997	24,000	997
2021-11-09	1,028	1,032	1,010	1,010	23,100	1,010
2021-11-08	1,011	1,026	1,009	1,015	29,700	1,015
2021-11-05	1,015	1,018	999	1,010	65,800	1,010
2021-11-04	991	1,080	990	1,080	143,600	1,080
2021-11-02	1,006	1,007	986	990	49,600	990
2021-11-01	1,004	1,013	996	1,006	69,000	1,006
2021-10-29	991	991	970	989	63,200	989
2021-10-28	996	997	985	986	40,800	986
2021-10-27	1,005	1,011	1,001	1,003	20,200	1,003
2021-10-26	1,002	1,005	999	1,005	15,700	1,005
2021-10-25	993	998	989	994	26,400	994
2021-10-22	999	1,005	992	994	28,200	994
2021-10-21	1,010	1,013	1,001	1,002	34,000	1,002
2021-10-20	1,032	1,036	1,005	1,006	29,100	1,006
2021-10-19	1,035	1,037	1,014	1,025	30,400	1,025
2021-10-18	1,013	1,030	1,013	1,030	30,300	1,030
2021-10-15	1,002	1,010	1,000	1,009	28,600	1,009
2021-10-14	995	1,006	991	1,002	22,200	1,002
2021-10-13	1,015	1,015	994	998	37,900	998
2021-10-12	1,022	1,033	1,017	1,027	26,700	1,027
2021-10-11	1,025	1,029	1,017	1,029	24,500	1,029
2021-10-08	1,017	1,030	1,006	1,013	34,100	1,013
2021-10-07	1,012	1,012	995	996	49,100	996
2021-10-06	1,033	1,045	1,014	1,019	31,900	1,019
2021-10-05	1,026	1,033	1,011	1,019	50,600	1,019
2021-10-04	1,048	1,050	1,026	1,037	52,600	1,037
2021-10-01	1,067	1,067	1,036	1,040	91,700	1,040
2021-09-30	1,080	1,083	1,057	1,067	55,600	1,067
2021-09-29	1,041	1,076	1,033	1,076	63,700	1,076
2021-09-28	1,076	1,081	1,060	1,075	63,400	1,075
2021-09-27	1,079	1,087	1,070	1,077	51,200	1,077
2021-09-24	1,084	1,084	1,055	1,066	61,800	1,066
2021-09-22	1,063	1,070	1,044	1,047	75,800	1,047
2021-09-21	1,054	1,077	1,040	1,062	106,000	1,062
2021-09-17	1,113	1,125	1,101	1,102	85,200	1,102
2021-09-16	1,100	1,151	1,100	1,124	190,400	1,124
2021-09-15	1,053	1,067	1,051	1,067	65,700	1,067
2021-09-14	1,055	1,078	1,053	1,059	65,100	1,059
2021-09-13	1,036	1,055	1,033	1,055	45,000	1,055
2021-09-10	1,032	1,050	1,032	1,044	50,000	1,044
2021-09-09	1,053	1,053	1,029	1,035	64,100	1,035
2021-09-08	1,007	1,053	1,007	1,053	102,700	1,053
2021-09-07	1,024	1,030	1,007	1,011	59,100	1,011
2021-09-06	1,018	1,024	1,010	1,016	56,400	1,016
2021-09-03	1,004	1,006	992	1,004	57,200	1,004
2021-09-02	1,015	1,016	990	1,000	55,200	1,000
2021-09-01	1,037	1,039	1,008	1,010	48,000	1,010
2021-08-31	1,026	1,033	1,010	1,029	36,400	1,029
2021-08-30	1,004	1,015	992	1,015	56,300	1,015
2021-08-27	980	985	972	977	20,500	977
2021-08-26	976	985	973	985	22,000	985
2021-08-25	984	991	972	979	31,400	979
2021-08-24	990	996	981	987	31,400	987
2021-08-23	966	1,014	966	987	85,100	987
2021-08-20	987	993	943	953	102,100	953
2021-08-19	1,025	1,026	977	988	88,200	988
2021-08-18	1,040	1,041	1,020	1,027	68,400	1,027
2021-08-17	1,059	1,059	1,045	1,050	36,300	1,050
2021-08-16	1,073	1,080	1,043	1,044	56,400	1,044
2021-08-13	1,062	1,088	1,062	1,083	37,600	1,083
2021-08-12	1,095	1,102	1,062	1,062	47,300	1,062
2021-08-11	1,060	1,089	1,058	1,086	54,300	1,086
2021-08-10	1,020	1,062	1,011	1,055	123,900	1,055
2021-08-06	1,070	1,079	1,027	1,032	124,600	1,032
2021-08-05	1,091	1,115	1,060	1,071	107,200	1,071
2021-08-04	1,144	1,158	1,075	1,100	170,300	1,100
2021-08-03	1,119	1,147	1,086	1,132	244,300	1,132
2021-08-02	1,050	1,115	1,024	1,099	363,500	1,099
2021-07-30	1,030	1,040	1,009	1,018	129,000	1,018
2021-07-29	1,011	1,035	987	1,016	267,200	1,016
2021-07-28	971	977	965	972	24,900	972
2021-07-27	983	988	971	980	39,400	980
2021-07-26	965	985	956	979	72,300	979
2021-07-21	943	951	937	947	29,700	947
2021-07-20	935	941	927	930	25,700	930
2021-07-19	958	961	934	946	73,400	946
2021-07-16	963	978	954	973	38,900	973
2021-07-15	984	987	970	973	56,600	973
2021-07-14	950	995	944	987	140,000	987
2021-07-13	930	955	926	944	44,600	944
2021-07-12	926	933	919	930	44,100	930
2021-07-09	910	920	900	913	67,700	913
2021-07-08	942	942	913	913	50,000	913
2021-07-07	940	951	932	939	33,900	939
2021-07-06	954	956	939	940	41,600	940
2021-07-05	961	967	954	954	19,200	954
2021-07-02	955	970	952	970	38,300	970
2021-07-01	966	969	952	953	31,300	953
2021-06-30	984	988	962	962	29,600	962
2021-06-29	994	994	971	979	40,200	979
2021-06-28	978	994	973	994	50,200	994
2021-06-25	977	977	962	966	27,000	966
2021-06-24	965	977	960	977	30,100	977
2021-06-23	978	981	962	964	35,300	964
2021-06-22	970	980	967	977	30,000	977
2021-06-21	948	970	930	955	82,600	955
2021-06-18	1,005	1,005	962	963	92,100	963
2021-06-17	981	1,008	981	1,001	49,700	1,001
2021-06-16	965	989	955	983	37,000	983
2021-06-15	971	987	955	964	87,600	964
2021-06-14	1,010	1,012	966	975	114,400	975
2021-06-11	1,045	1,048	1,005	1,010	72,600	1,010
2021-06-10	1,028	1,052	1,021	1,038	61,800	1,038
2021-06-09	1,022	1,029	1,009	1,029	28,600	1,029
2021-06-08	994	1,031	994	1,023	69,700	1,023
2021-06-07	1,000	1,008	991	998	50,600	998
2021-06-04	979	1,000	970	999	50,800	999
2021-06-03	992	1,014	980	980	82,500	980
2021-06-02	979	994	960	989	74,100	989
2021-06-01	946	977	941	977	89,400	977
2021-05-31	959	959	923	924	78,400	924
2021-05-28	979	979	952	960	61,100	960
2021-05-27	919	975	918	969	108,800	969
2021-05-26	911	937	895	925	121,000	925
2021-05-25	940	942	908	916	81,300	916
2021-05-24	930	960	930	939	120,300	939
2021-05-21	907	917	907	910	32,400	910
2021-05-20	900	915	898	907	58,900	907
2021-05-19	892	919	891	909	85,600	909
2021-05-18	925	927	904	916	180,100	916
2021-05-17	937	937	872	930	669,200	930
2021-05-14	785	805	782	787	75,300	787
2021-05-13	797	825	773	775	107,500	775
2021-05-12	772	784	765	780	20,700	780
2021-05-11	788	791	770	770	27,100	770
2021-05-10	773	790	773	790	25,300	790
2021-05-07	794	803	766	766	58,100	766
2021-05-06	790	802	790	793	10,900	793
2021-04-30	770	799	770	792	27,500	792
2021-04-28	772	774	768	770	15,000	770
2021-04-27	770	770	764	768	8,600	768
2021-04-26	767	768	755	767	9,900	767
2021-04-23	762	775	762	766	12,200	766
2021-04-22	774	775	765	770	10,000	770
2021-04-21	780	780	751	760	35,600	760
2021-04-20	804	804	780	784	37,200	784
2021-04-19	814	815	800	804	20,800	804
2021-04-16	810	820	803	814	36,300	814
2021-04-15	806	810	801	805	15,000	805
2021-04-14	807	809	797	808	11,600	808
2021-04-13	807	813	803	809	30,100	809
2021-04-12	785	809	772	809	25,600	809
2021-04-09	770	772	760	770	15,900	770
2021-04-08	791	792	762	762	28,100	762
2021-04-07	778	798	778	798	21,200	798
2021-04-06	802	802	774	778	25,900	778
2021-04-05	801	805	798	800	19,900	800
2021-04-02	802	805	799	804	14,800	804
2021-04-01	816	818	800	802	39,900	802
2021-03-31	830	830	815	816	34,700	816
2021-03-30	826	850	826	830	74,100	830
2021-03-29	819	838	819	825	76,400	825
2021-03-26	810	820	805	820	33,000	820
2021-03-25	780	809	780	809	39,000	809
2021-03-24	785	785	767	773	49,400	773
2021-03-23	830	830	786	788	75,400	788
2021-03-22	807	830	803	830	64,200	830
2021-03-19	792	803	783	802	41,400	802
2021-03-18	781	797	781	797	45,000	797
2021-03-17	767	788	760	780	39,900	780
2021-03-16	736	768	735	768	49,900	768
2021-03-15	735	747	735	744	44,300	744
2021-03-12	755	755	726	733	40,900	733
2021-03-11	756	756	749	751	20,300	751
2021-03-10	764	765	743	747	35,100	747
2021-03-09	747	765	729	765	61,500	765
2021-03-08	720	745	720	732	50,100	732
2021-03-05	696	719	687	719	66,400	719
2021-03-04	686	695	678	694	32,200	694
2021-03-03	670	687	670	687	25,800	687
2021-03-02	670	673	665	669	28,300	669
2021-03-01	672	672	667	670	33,500	670
2021-02-26	680	680	669	669	46,900	669
2021-02-25	696	710	690	692	118,700	692
2021-02-24	711	712	706	711	13,300	711
2021-02-22	701	711	699	711	25,800	711
2021-02-19	693	703	693	700	21,000	700
2021-02-18	696	698	692	696	11,900	696
2021-02-17	700	700	697	699	9,100	699
2021-02-16	702	702	699	700	12,600	700
2021-02-15	707	707	696	699	14,300	699
2021-02-12	717	717	693	693	26,500	693
2021-02-10	710	715	707	707	31,200	707
2021-02-09	720	720	708	710	17,600	710
2021-02-08	703	715	703	712	16,400	712
2021-02-05	698	704	698	702	11,700	702
2021-02-04	696	698	692	696	9,100	696
2021-02-03	685	695	685	687	8,000	687
2021-02-02	676	684	673	684	7,500	684
2021-02-01	670	676	670	673	5,800	673
2021-01-29	671	675	671	672	7,200	672
2021-01-28	668	675	668	674	9,600	674
2021-01-27	670	672	669	670	9,700	670
2021-01-26	675	675	669	670	8,200	670
2021-01-25	670	674	669	670	7,600	670
2021-01-22	669	674	668	670	7,600	670
2021-01-21	669	672	667	670	4,900	670
2021-01-20	670	673	665	668	8,000	668
2021-01-19	674	674	669	670	5,800	670
2021-01-18	673	674	670	670	5,200	670
2021-01-15	675	677	670	670	11,200	670
2021-01-14	680	680	675	680	10,600	680
2021-01-13	676	680	676	678	8,500	678
2021-01-12	682	682	665	673	19,300	673
2021-01-08	682	687	681	687	10,400	687
2021-01-07	679	682	675	681	9,200	681
2021-01-06	680	680	674	674	6,100	674
2021-01-05	680	685	675	676	4,800	676
2021-01-04	691	691	679	679	6,900	679

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 [2021年度]

5185 (株)フコクの時系列データ [2021年度]