5185 (株)フコク の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,047 | 1,047 | 1,032 | 1,032 | 25,900 | 1,032 |
| 2022-12-29 | 1,040 | 1,043 | 1,031 | 1,043 | 24,400 | 1,043 |
| 2022-12-28 | 1,035 | 1,041 | 1,034 | 1,040 | 18,900 | 1,040 |
| 2022-12-27 | 1,054 | 1,054 | 1,032 | 1,035 | 32,300 | 1,035 |
| 2022-12-26 | 1,062 | 1,065 | 1,041 | 1,048 | 19,100 | 1,048 |
| 2022-12-23 | 1,041 | 1,052 | 1,036 | 1,052 | 19,800 | 1,052 |
| 2022-12-22 | 1,050 | 1,060 | 1,046 | 1,050 | 10,800 | 1,050 |
| 2022-12-21 | 1,062 | 1,062 | 1,039 | 1,039 | 37,300 | 1,039 |
| 2022-12-20 | 1,072 | 1,079 | 1,051 | 1,065 | 38,500 | 1,065 |
| 2022-12-19 | 1,093 | 1,093 | 1,067 | 1,072 | 27,300 | 1,072 |
| 2022-12-16 | 1,079 | 1,085 | 1,066 | 1,081 | 39,100 | 1,081 |
| 2022-12-15 | 1,077 | 1,092 | 1,077 | 1,086 | 32,600 | 1,086 |
| 2022-12-14 | 1,071 | 1,087 | 1,069 | 1,087 | 15,000 | 1,087 |
| 2022-12-13 | 1,072 | 1,082 | 1,055 | 1,071 | 25,300 | 1,071 |
| 2022-12-12 | 1,049 | 1,068 | 1,046 | 1,068 | 10,900 | 1,068 |
| 2022-12-09 | 1,032 | 1,052 | 1,032 | 1,045 | 25,800 | 1,045 |
| 2022-12-08 | 1,046 | 1,046 | 1,033 | 1,039 | 28,700 | 1,039 |
| 2022-12-07 | 1,035 | 1,055 | 1,035 | 1,046 | 13,800 | 1,046 |
| 2022-12-06 | 1,044 | 1,050 | 1,028 | 1,036 | 23,800 | 1,036 |
| 2022-12-05 | 1,072 | 1,072 | 1,040 | 1,045 | 46,400 | 1,045 |
| 2022-12-02 | 1,084 | 1,084 | 1,063 | 1,070 | 37,400 | 1,070 |
| 2022-12-01 | 1,100 | 1,101 | 1,089 | 1,090 | 26,200 | 1,090 |
| 2022-11-30 | 1,088 | 1,100 | 1,085 | 1,096 | 32,900 | 1,096 |
| 2022-11-29 | 1,074 | 1,094 | 1,070 | 1,089 | 25,200 | 1,089 |
| 2022-11-28 | 1,090 | 1,090 | 1,073 | 1,079 | 27,300 | 1,079 |
| 2022-11-25 | 1,082 | 1,096 | 1,081 | 1,090 | 32,900 | 1,090 |
| 2022-11-24 | 1,055 | 1,082 | 1,055 | 1,082 | 43,500 | 1,082 |
| 2022-11-22 | 1,040 | 1,061 | 1,037 | 1,052 | 51,600 | 1,052 |
| 2022-11-21 | 1,053 | 1,054 | 1,040 | 1,047 | 29,600 | 1,047 |
| 2022-11-18 | 1,046 | 1,059 | 1,044 | 1,053 | 42,400 | 1,053 |
| 2022-11-17 | 1,032 | 1,049 | 1,032 | 1,046 | 18,800 | 1,046 |
| 2022-11-16 | 1,037 | 1,044 | 1,036 | 1,039 | 14,500 | 1,039 |
| 2022-11-15 | 1,035 | 1,047 | 1,035 | 1,044 | 15,100 | 1,044 |
| 2022-11-14 | 1,025 | 1,047 | 1,022 | 1,035 | 24,800 | 1,035 |
| 2022-11-11 | 1,040 | 1,040 | 1,020 | 1,026 | 35,100 | 1,026 |
| 2022-11-10 | 1,031 | 1,036 | 1,024 | 1,036 | 21,600 | 1,036 |
| 2022-11-09 | 1,025 | 1,033 | 1,021 | 1,029 | 21,100 | 1,029 |
| 2022-11-08 | 1,009 | 1,029 | 1,007 | 1,025 | 28,600 | 1,025 |
| 2022-11-07 | 1,008 | 1,009 | 998 | 1,003 | 44,600 | 1,003 |
| 2022-11-04 | 1,011 | 1,015 | 1,000 | 1,000 | 43,000 | 1,000 |
| 2022-11-02 | 995 | 1,026 | 995 | 1,015 | 109,600 | 1,015 |
| 2022-11-01 | 1,011 | 1,020 | 999 | 1,001 | 49,900 | 1,001 |
| 2022-10-31 | 1,021 | 1,041 | 1,019 | 1,033 | 53,200 | 1,033 |
| 2022-10-28 | 1,005 | 1,022 | 1,005 | 1,018 | 108,900 | 1,018 |
| 2022-10-27 | 1,010 | 1,010 | 999 | 1,006 | 21,900 | 1,006 |
| 2022-10-26 | 1,012 | 1,012 | 1,003 | 1,010 | 22,900 | 1,010 |
| 2022-10-25 | 1,006 | 1,015 | 1,001 | 1,012 | 43,700 | 1,012 |
| 2022-10-24 | 1,006 | 1,008 | 992 | 992 | 35,400 | 992 |
| 2022-10-21 | 1,002 | 1,009 | 992 | 1,005 | 28,000 | 1,005 |
| 2022-10-20 | 1,000 | 1,001 | 994 | 1,000 | 17,400 | 1,000 |
| 2022-10-19 | 989 | 1,004 | 989 | 1,000 | 28,000 | 1,000 |
| 2022-10-18 | 995 | 995 | 983 | 988 | 20,800 | 988 |
| 2022-10-17 | 988 | 999 | 983 | 983 | 19,300 | 983 |
| 2022-10-14 | 999 | 1,003 | 987 | 1,002 | 32,700 | 1,002 |
| 2022-10-13 | 987 | 994 | 979 | 984 | 41,900 | 984 |
| 2022-10-12 | 999 | 1,000 | 988 | 988 | 36,000 | 988 |
| 2022-10-11 | 990 | 1,002 | 990 | 1,000 | 29,700 | 1,000 |
| 2022-10-07 | 980 | 1,011 | 980 | 1,006 | 54,300 | 1,006 |
| 2022-10-06 | 978 | 993 | 978 | 992 | 27,600 | 992 |
| 2022-10-05 | 995 | 998 | 978 | 978 | 28,100 | 978 |
| 2022-10-04 | 989 | 994 | 983 | 992 | 42,600 | 992 |
| 2022-10-03 | 965 | 978 | 962 | 977 | 25,800 | 977 |
| 2022-09-30 | 982 | 982 | 964 | 969 | 54,300 | 969 |
| 2022-09-29 | 987 | 989 | 968 | 986 | 52,500 | 986 |
| 2022-09-28 | 994 | 998 | 976 | 998 | 66,400 | 998 |
| 2022-09-27 | 980 | 993 | 974 | 993 | 66,800 | 993 |
| 2022-09-26 | 988 | 988 | 971 | 973 | 54,500 | 973 |
| 2022-09-22 | 979 | 990 | 978 | 989 | 32,700 | 989 |
| 2022-09-21 | 983 | 990 | 977 | 989 | 31,100 | 989 |
| 2022-09-20 | 995 | 995 | 984 | 984 | 28,100 | 984 |
| 2022-09-16 | 990 | 991 | 984 | 986 | 49,300 | 986 |
| 2022-09-15 | 993 | 998 | 987 | 998 | 47,800 | 998 |
| 2022-09-14 | 990 | 996 | 987 | 993 | 55,500 | 993 |
| 2022-09-13 | 1,006 | 1,006 | 996 | 1,002 | 24,700 | 1,002 |
| 2022-09-12 | 1,008 | 1,008 | 996 | 1,002 | 27,900 | 1,002 |
| 2022-09-09 | 991 | 1,001 | 991 | 998 | 36,500 | 998 |
| 2022-09-08 | 994 | 1,004 | 993 | 1,004 | 31,000 | 1,004 |
| 2022-09-07 | 996 | 998 | 987 | 992 | 40,400 | 992 |
| 2022-09-06 | 997 | 1,001 | 988 | 997 | 29,200 | 997 |
| 2022-09-05 | 998 | 999 | 990 | 997 | 30,300 | 997 |
| 2022-09-02 | 1,000 | 1,007 | 996 | 1,007 | 29,000 | 1,007 |
| 2022-09-01 | 1,010 | 1,011 | 999 | 1,000 | 39,900 | 1,000 |
| 2022-08-31 | 1,006 | 1,018 | 1,003 | 1,015 | 35,800 | 1,015 |
| 2022-08-30 | 1,017 | 1,017 | 1,003 | 1,014 | 30,500 | 1,014 |
| 2022-08-29 | 990 | 1,014 | 986 | 1,014 | 59,800 | 1,014 |
| 2022-08-26 | 1,014 | 1,014 | 1,002 | 1,003 | 25,700 | 1,003 |
| 2022-08-25 | 1,000 | 1,019 | 1,000 | 1,019 | 31,800 | 1,019 |
| 2022-08-24 | 1,001 | 1,006 | 998 | 1,006 | 22,900 | 1,006 |
| 2022-08-23 | 999 | 1,005 | 998 | 1,001 | 24,700 | 1,001 |
| 2022-08-22 | 1,000 | 1,010 | 992 | 1,010 | 24,400 | 1,010 |
| 2022-08-19 | 1,008 | 1,012 | 1,003 | 1,009 | 31,800 | 1,009 |
| 2022-08-18 | 1,006 | 1,016 | 998 | 1,010 | 37,600 | 1,010 |
| 2022-08-17 | 991 | 1,021 | 985 | 1,019 | 73,700 | 1,019 |
| 2022-08-16 | 989 | 992 | 985 | 987 | 18,900 | 987 |
| 2022-08-15 | 989 | 992 | 986 | 991 | 27,100 | 991 |
| 2022-08-12 | 980 | 990 | 980 | 990 | 29,200 | 990 |
| 2022-08-10 | 980 | 984 | 977 | 984 | 12,000 | 984 |
| 2022-08-09 | 985 | 985 | 973 | 980 | 11,600 | 980 |
| 2022-08-08 | 961 | 984 | 961 | 980 | 32,100 | 980 |
| 2022-08-05 | 958 | 965 | 956 | 961 | 20,100 | 961 |
| 2022-08-04 | 963 | 966 | 955 | 958 | 47,100 | 958 |
| 2022-08-03 | 977 | 978 | 964 | 965 | 33,400 | 965 |
| 2022-08-02 | 970 | 976 | 962 | 972 | 37,100 | 972 |
| 2022-08-01 | 972 | 972 | 964 | 970 | 43,200 | 970 |
| 2022-07-29 | 987 | 987 | 970 | 970 | 39,300 | 970 |
| 2022-07-28 | 985 | 989 | 976 | 989 | 38,200 | 989 |
| 2022-07-27 | 988 | 988 | 980 | 982 | 23,600 | 982 |
| 2022-07-26 | 987 | 989 | 984 | 988 | 15,400 | 988 |
| 2022-07-25 | 985 | 989 | 977 | 989 | 16,900 | 989 |
| 2022-07-22 | 988 | 989 | 985 | 987 | 19,400 | 987 |
| 2022-07-21 | 987 | 989 | 978 | 989 | 22,700 | 989 |
| 2022-07-20 | 998 | 998 | 984 | 986 | 37,400 | 986 |
| 2022-07-19 | 985 | 985 | 977 | 985 | 20,500 | 985 |
| 2022-07-15 | 971 | 977 | 967 | 973 | 20,800 | 973 |
| 2022-07-14 | 960 | 979 | 960 | 979 | 27,300 | 979 |
| 2022-07-13 | 955 | 972 | 954 | 972 | 25,600 | 972 |
| 2022-07-12 | 952 | 952 | 944 | 947 | 42,100 | 947 |
| 2022-07-11 | 960 | 964 | 954 | 960 | 28,400 | 960 |
| 2022-07-08 | 955 | 969 | 950 | 950 | 52,100 | 950 |
| 2022-07-07 | 951 | 963 | 946 | 950 | 54,600 | 950 |
| 2022-07-06 | 965 | 965 | 950 | 951 | 36,600 | 951 |
| 2022-07-05 | 985 | 985 | 971 | 971 | 22,200 | 971 |
| 2022-07-04 | 978 | 981 | 966 | 980 | 28,900 | 980 |
| 2022-07-01 | 983 | 983 | 957 | 963 | 28,900 | 963 |
| 2022-06-30 | 985 | 987 | 976 | 976 | 15,300 | 976 |
| 2022-06-29 | 978 | 981 | 970 | 981 | 32,900 | 981 |
| 2022-06-28 | 979 | 979 | 971 | 978 | 25,400 | 978 |
| 2022-06-27 | 977 | 980 | 968 | 974 | 23,300 | 974 |
| 2022-06-24 | 962 | 967 | 950 | 965 | 20,900 | 965 |
| 2022-06-23 | 966 | 967 | 954 | 962 | 17,400 | 962 |
| 2022-06-22 | 966 | 977 | 961 | 963 | 18,300 | 963 |
| 2022-06-21 | 945 | 963 | 945 | 960 | 28,800 | 960 |
| 2022-06-20 | 980 | 983 | 941 | 944 | 54,300 | 944 |
| 2022-06-17 | 950 | 973 | 937 | 965 | 57,500 | 965 |
| 2022-06-16 | 955 | 965 | 951 | 953 | 26,100 | 953 |
| 2022-06-15 | 960 | 963 | 947 | 947 | 23,600 | 947 |
| 2022-06-14 | 955 | 965 | 953 | 960 | 26,600 | 960 |
| 2022-06-13 | 965 | 969 | 961 | 965 | 18,800 | 965 |
| 2022-06-10 | 981 | 981 | 970 | 975 | 35,000 | 975 |
| 2022-06-09 | 989 | 991 | 981 | 982 | 24,400 | 982 |
| 2022-06-08 | 993 | 995 | 984 | 995 | 31,600 | 995 |
| 2022-06-07 | 981 | 1,000 | 981 | 988 | 38,700 | 988 |
| 2022-06-06 | 989 | 989 | 979 | 981 | 31,400 | 981 |
| 2022-06-03 | 1,000 | 1,002 | 989 | 995 | 26,100 | 995 |
| 2022-06-02 | 1,004 | 1,013 | 987 | 1,006 | 54,700 | 1,006 |
| 2022-06-01 | 990 | 999 | 985 | 999 | 37,100 | 999 |
| 2022-05-31 | 983 | 992 | 977 | 989 | 39,500 | 989 |
| 2022-05-30 | 981 | 993 | 978 | 993 | 41,500 | 993 |
| 2022-05-27 | 978 | 979 | 968 | 979 | 22,400 | 979 |
| 2022-05-26 | 967 | 975 | 961 | 971 | 17,800 | 971 |
| 2022-05-25 | 967 | 967 | 955 | 955 | 20,800 | 955 |
| 2022-05-24 | 976 | 980 | 964 | 967 | 23,300 | 967 |
| 2022-05-23 | 987 | 987 | 973 | 983 | 21,100 | 983 |
| 2022-05-20 | 960 | 975 | 958 | 975 | 22,600 | 975 |
| 2022-05-19 | 952 | 963 | 951 | 960 | 24,100 | 960 |
| 2022-05-18 | 976 | 984 | 966 | 971 | 37,100 | 971 |
| 2022-05-17 | 991 | 993 | 972 | 987 | 91,000 | 987 |
| 2022-05-16 | 960 | 973 | 956 | 966 | 71,600 | 966 |
| 2022-05-13 | 930 | 950 | 926 | 950 | 24,300 | 950 |
| 2022-05-12 | 933 | 941 | 926 | 926 | 23,500 | 926 |
| 2022-05-11 | 936 | 942 | 929 | 935 | 15,000 | 935 |
| 2022-05-10 | 938 | 939 | 928 | 936 | 17,500 | 936 |
| 2022-05-09 | 954 | 954 | 943 | 943 | 15,700 | 943 |
| 2022-05-06 | 954 | 960 | 951 | 954 | 21,400 | 954 |
| 2022-05-02 | 940 | 957 | 937 | 951 | 25,100 | 951 |
| 2022-04-28 | 915 | 943 | 912 | 941 | 27,000 | 941 |
| 2022-04-27 | 921 | 925 | 911 | 920 | 30,400 | 920 |
| 2022-04-26 | 929 | 929 | 917 | 921 | 8,200 | 921 |
| 2022-04-25 | 913 | 928 | 913 | 925 | 15,200 | 925 |
| 2022-04-22 | 931 | 932 | 924 | 925 | 25,800 | 925 |
| 2022-04-21 | 937 | 946 | 932 | 946 | 15,800 | 946 |
| 2022-04-20 | 923 | 937 | 923 | 932 | 17,100 | 932 |
| 2022-04-19 | 935 | 935 | 925 | 933 | 13,800 | 933 |
| 2022-04-18 | 920 | 933 | 914 | 931 | 23,900 | 931 |
| 2022-04-15 | 930 | 940 | 925 | 931 | 14,400 | 931 |
| 2022-04-14 | 935 | 940 | 929 | 940 | 12,400 | 940 |
| 2022-04-13 | 910 | 926 | 907 | 926 | 17,300 | 926 |
| 2022-04-12 | 925 | 925 | 910 | 911 | 18,600 | 911 |
| 2022-04-11 | 918 | 940 | 918 | 936 | 21,100 | 936 |
| 2022-04-08 | 931 | 940 | 907 | 913 | 24,500 | 913 |
| 2022-04-07 | 930 | 933 | 921 | 928 | 21,300 | 928 |
| 2022-04-06 | 948 | 948 | 932 | 936 | 16,900 | 936 |
| 2022-04-05 | 955 | 957 | 945 | 951 | 21,800 | 951 |
| 2022-04-04 | 947 | 955 | 940 | 951 | 36,600 | 951 |
| 2022-04-01 | 926 | 940 | 913 | 938 | 24,000 | 938 |
| 2022-03-31 | 950 | 950 | 926 | 926 | 25,700 | 926 |
| 2022-03-30 | 968 | 968 | 933 | 951 | 39,000 | 951 |
| 2022-03-29 | 958 | 979 | 955 | 979 | 47,800 | 979 |
| 2022-03-28 | 965 | 966 | 958 | 963 | 25,000 | 963 |
| 2022-03-25 | 967 | 967 | 950 | 964 | 27,600 | 964 |
| 2022-03-24 | 954 | 966 | 946 | 966 | 34,500 | 966 |
| 2022-03-23 | 961 | 966 | 959 | 961 | 34,800 | 961 |
| 2022-03-22 | 955 | 962 | 953 | 961 | 27,800 | 961 |
| 2022-03-18 | 951 | 952 | 941 | 950 | 19,400 | 950 |
| 2022-03-17 | 947 | 952 | 933 | 951 | 30,600 | 951 |
| 2022-03-16 | 937 | 937 | 920 | 932 | 22,800 | 932 |
| 2022-03-15 | 914 | 930 | 914 | 930 | 21,500 | 930 |
| 2022-03-14 | 911 | 922 | 909 | 912 | 27,500 | 912 |
| 2022-03-11 | 906 | 915 | 897 | 904 | 27,100 | 904 |
| 2022-03-10 | 918 | 923 | 905 | 921 | 44,300 | 921 |
| 2022-03-09 | 887 | 901 | 885 | 891 | 33,700 | 891 |
| 2022-03-08 | 895 | 907 | 875 | 888 | 62,000 | 888 |
| 2022-03-07 | 950 | 950 | 902 | 910 | 72,400 | 910 |
| 2022-03-04 | 951 | 965 | 950 | 954 | 30,600 | 954 |
| 2022-03-03 | 975 | 976 | 950 | 950 | 42,300 | 950 |
| 2022-03-02 | 972 | 975 | 962 | 964 | 22,700 | 964 |
| 2022-03-01 | 989 | 990 | 966 | 972 | 51,000 | 972 |
| 2022-02-28 | 982 | 995 | 973 | 988 | 50,000 | 988 |
| 2022-02-25 | 970 | 973 | 963 | 970 | 25,500 | 970 |
| 2022-02-24 | 962 | 975 | 956 | 965 | 30,800 | 965 |
| 2022-02-22 | 972 | 972 | 960 | 962 | 33,800 | 962 |
| 2022-02-21 | 966 | 976 | 959 | 974 | 23,400 | 974 |
| 2022-02-18 | 950 | 967 | 943 | 966 | 24,100 | 966 |
| 2022-02-17 | 966 | 972 | 940 | 950 | 78,800 | 950 |
| 2022-02-16 | 977 | 979 | 964 | 967 | 38,700 | 967 |
| 2022-02-15 | 968 | 976 | 958 | 969 | 33,100 | 969 |
| 2022-02-14 | 970 | 974 | 953 | 960 | 39,500 | 960 |
| 2022-02-10 | 985 | 985 | 968 | 979 | 32,700 | 979 |
| 2022-02-09 | 965 | 991 | 961 | 979 | 39,500 | 979 |
| 2022-02-08 | 964 | 974 | 953 | 961 | 49,000 | 961 |
| 2022-02-07 | 975 | 976 | 945 | 963 | 164,300 | 963 |
| 2022-02-04 | 1,028 | 1,050 | 1,028 | 1,050 | 37,400 | 1,050 |
| 2022-02-03 | 1,035 | 1,041 | 1,027 | 1,039 | 19,300 | 1,039 |
| 2022-02-02 | 1,023 | 1,041 | 1,020 | 1,034 | 41,800 | 1,034 |
| 2022-02-01 | 1,021 | 1,037 | 1,010 | 1,013 | 37,400 | 1,013 |
| 2022-01-31 | 993 | 1,016 | 993 | 1,013 | 25,600 | 1,013 |
| 2022-01-28 | 969 | 986 | 962 | 986 | 25,300 | 986 |
| 2022-01-27 | 989 | 989 | 955 | 956 | 45,100 | 956 |
| 2022-01-26 | 993 | 997 | 980 | 980 | 20,100 | 980 |
| 2022-01-25 | 1,007 | 1,007 | 981 | 989 | 29,100 | 989 |
| 2022-01-24 | 987 | 1,010 | 983 | 1,007 | 25,400 | 1,007 |
| 2022-01-21 | 981 | 997 | 968 | 997 | 42,800 | 997 |
| 2022-01-20 | 979 | 1,000 | 975 | 988 | 28,700 | 988 |
| 2022-01-19 | 994 | 1,004 | 979 | 979 | 59,600 | 979 |
| 2022-01-18 | 1,019 | 1,021 | 1,001 | 1,002 | 41,800 | 1,002 |
| 2022-01-17 | 1,012 | 1,016 | 1,004 | 1,010 | 26,000 | 1,010 |
| 2022-01-14 | 1,024 | 1,024 | 1,003 | 1,009 | 34,800 | 1,009 |
| 2022-01-13 | 1,041 | 1,041 | 1,021 | 1,026 | 30,200 | 1,026 |
| 2022-01-12 | 1,017 | 1,041 | 1,017 | 1,041 | 37,500 | 1,041 |
| 2022-01-11 | 1,009 | 1,020 | 1,005 | 1,017 | 19,800 | 1,017 |
| 2022-01-07 | 1,010 | 1,023 | 1,002 | 1,009 | 35,000 | 1,009 |
| 2022-01-06 | 1,014 | 1,024 | 1,001 | 1,013 | 36,200 | 1,013 |
| 2022-01-05 | 1,028 | 1,032 | 1,017 | 1,024 | 24,800 | 1,024 |
| 2022-01-04 | 1,030 | 1,031 | 1,008 | 1,030 | 34,800 | 1,030 |
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
