[4848 東証1部] フルキャストホールディングス 日足 時系列データ

[4848 東証1部] フルキャストホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-231836.001903.001815.001898.00521100973068600
2017-08-221845.001866.001795.001808.00323800588238500
2017-08-211795.001852.001784.001841.00398700725148800
2017-08-181792.001812.001783.001783.00338000606988300
2017-08-171813.001833.001784.001826.00540100976183100
2017-08-161774.001854.001759.001830.007163001298335500
2017-08-151705.001799.001694.001768.006835001194075900
2017-08-141648.001694.001644.001678.00385100646163800
2017-08-101685.001688.001653.001665.00344100575142800
2017-08-091684.001688.001655.001676.00533300892470500
2017-08-081652.001695.001623.001680.0010668001767787700
2017-08-071524.001670.001522.001650.0018463002996314400
2017-08-041360.001422.001355.001422.00466900655008700
2017-08-031360.001371.001347.001360.00299800406380500
2017-08-021350.001365.001333.001343.00275300370604600
2017-08-011394.001395.001351.001357.00292900400103700
2017-07-311394.001398.001369.001389.00301300417916800
2017-07-281392.001410.001365.001407.00598000834313400
2017-07-271395.001412.001387.001400.00168300235487700
2017-07-261424.001424.001397.001407.00158600223478500
2017-07-251442.001460.001416.001423.00221800317309400
2017-07-241429.001448.001420.001446.00271500389851800
2017-07-211440.001440.001414.001434.00211000300704400
2017-07-201415.001443.001398.001436.00346500494012400
2017-07-191351.001404.001343.001399.00444400615348000
2017-07-181372.001372.001340.001354.00162500219537300
2017-07-141357.001375.001346.001372.00228900312247100
2017-07-131352.001364.001336.001353.00332200448870100
2017-07-121345.001345.001321.001327.00177300235963400
2017-07-111304.001351.001284.001347.00294500390362600
2017-07-101292.001310.001273.001302.00202300262537900
2017-07-071275.001286.001267.001277.00123200156838900
2017-07-061286.001293.001274.001292.00107600138088600
2017-07-051281.001290.001262.001285.00180500229966200
2017-07-041313.001323.001274.001281.00297500385444100
2017-07-031316.001328.001307.001326.00242700320445800
2017-06-301290.001307.001272.001299.00227700293484000
2017-06-291286.001315.001265.001304.00293700382364600
2017-06-281277.001283.001259.001275.00195200248553500
2017-06-271315.001316.001288.001301.00134800174983300
2017-06-261306.001314.001301.001307.007200094091000
2017-06-231321.001324.001298.001306.00120200157507000
2017-06-221344.001352.001326.001328.0093700125039200
2017-06-211346.001359.001336.001336.0087100117173200
2017-06-201350.001357.001328.001353.00164100220926000
2017-06-191322.001343.001321.001339.00113400151307800
2017-06-161333.001333.001306.001315.00157700207274100
2017-06-151311.001334.001304.001331.00124200164311200
2017-06-141328.001341.001309.001310.00101600134150400
2017-06-131321.001338.001303.001331.00182400241921900
2017-06-121351.001352.001315.001323.00148100196485000
2017-06-091351.001368.001343.001348.00169500229630200
2017-06-081343.001357.001323.001346.00122400164387200
2017-06-071338.001342.001321.001340.00167800223957300
2017-06-061380.001380.001344.001351.00158200214708900
2017-06-051322.001371.001313.001366.00252900342671000
2017-06-021380.001381.001319.001322.00345700463890300
2017-06-011331.001382.001297.001379.00530100716871400
2017-05-311291.001322.001284.001318.00289700378920700
2017-05-301252.001270.001244.001269.00143700180664800
2017-05-291267.001271.001245.001259.00180600227344000
2017-05-261288.001292.001264.001267.00186200237152300
2017-05-251300.001303.001283.001291.00199500258105800
2017-05-241319.001319.001293.001301.00152700199059500
2017-05-231316.001321.001298.001306.00144600188921500
2017-05-221314.001322.001302.001304.00216000282602400
2017-05-191306.001346.001306.001307.00288800382986000
2017-05-181281.001325.001281.001302.00237600309433600
2017-05-171322.001354.001321.001326.00274000364884900
2017-05-161345.001354.001318.001328.00355700474574500
2017-05-151230.001341.001230.001324.008112001064148000
2017-05-121200.001202.001165.001187.00190900226030000
2017-05-111180.001209.001179.001205.00207600248267300
2017-05-101145.001180.001139.001180.00225500263008000
2017-05-091120.001143.001119.001132.00109900124567000
2017-05-081102.001119.001098.001119.0095900106499000
2017-05-021089.001101.001078.001094.0095800104669300
2017-05-011111.001111.001091.001094.005610061511200
2017-04-281112.001112.001088.001104.006290069090600
2017-04-271087.001106.001078.001101.008960098296400
2017-04-261080.001085.001072.001082.006560070843500
2017-04-251069.001075.001059.001072.007120076219200
2017-04-241068.001072.001057.001069.009130097380700
2017-04-211063.001063.001043.001059.00101600106893600
2017-04-201062.001072.001048.001049.008580090466200
2017-04-191057.001075.001055.001070.007090075780600
2017-04-181079.001085.001055.001059.007900084153600
2017-04-171038.001065.001038.001060.008410088764300
2017-04-141065.001076.001048.001050.009310098687800
2017-04-131072.001083.001060.001078.00105800113343700
2017-04-121113.001120.001081.001083.00109000118905600
2017-04-111127.001145.001103.001107.00199300223665000
2017-04-101122.001143.001118.001121.00240000271543900
2017-04-071105.001113.001085.001109.00274900303286400
2017-04-061090.001110.001078.001082.00200000218391100
2017-04-051058.001101.001057.001090.00183200198165700
2017-04-041090.001098.001055.001061.00200600215153500
2017-04-031093.001105.001089.001097.008430092598900
2017-03-311116.001118.001094.001094.007490082865800
2017-03-301130.001133.001106.001106.008840098775300
2017-03-291107.001124.001104.001123.00122700137077700
2017-03-281075.001100.001075.001100.00131900143926500
2017-03-271075.001083.001053.001067.0098700105334600
2017-03-241080.001087.001068.001087.00105400113646900
2017-03-231099.001109.001078.001078.00104300113514900
2017-03-221120.001120.001095.001099.00151400167042200
2017-03-211133.001140.001125.001129.00121200137293600
2017-03-171120.001136.001120.001129.008650097607900
2017-03-161126.001128.001119.001128.0091900103393300
2017-03-151121.001132.001117.001126.008170091958300
2017-03-141124.001130.001111.001124.00133700149914000
2017-03-131121.001140.001121.001126.00116600131915600
2017-03-101128.001149.001119.001125.00178500201805900
2017-03-091116.001127.001107.001127.00130500145983400
2017-03-081119.001121.001109.001113.00146600163391700
2017-03-071130.001131.001111.001121.00130500146351600
2017-03-061117.001140.001117.001134.00232000262026600
2017-03-031082.001115.001082.001113.00265800293304000
2017-03-021096.001101.001080.001082.00183600199420300
2017-03-011091.001097.001075.001096.00212500231243200
2017-02-281102.001110.001090.001097.00151800167163600
2017-02-271102.001112.001087.001092.00159500174826400
2017-02-241090.001112.001084.001110.00254300280482600
2017-02-231081.001095.001080.001088.00127700138603800
2017-02-221084.001091.001077.001091.00141600153578700
2017-02-211082.001098.001078.001084.00162200176217400
2017-02-201078.001078.001061.001074.00172200184232300
2017-02-171074.001095.001074.001087.00315800343314900
2017-02-161060.001090.001057.001075.00465100501473100
2017-02-151045.001063.001042.001060.00313700331580800
2017-02-141049.001059.001037.001042.00349500366191100
2017-02-131030.001065.001020.001041.00753100788991800
2017-02-10974.00990.00965.00989.00333400327774700
2017-02-09947.00968.00947.00959.00136300130860800
2017-02-08933.00953.00931.00952.00200900189527000
2017-02-07938.00944.00920.00935.00177400165175800
2017-02-06931.00948.00931.00938.00134700126572100
2017-02-03933.00940.00921.00921.00191100177487600
2017-02-02941.00954.00929.00929.00156300147066400
2017-02-01932.00948.00926.00944.009700091082100
2017-01-31918.00948.00915.00943.00191000179200300
2017-01-30937.00942.00921.00922.00192200177988800
2017-01-27970.00971.00941.00947.00182200172983200
2017-01-26951.00972.00944.00965.00244100233825400
2017-01-25937.00955.00936.00945.00176800167169200
2017-01-24930.00937.00922.00927.00128100118948900
2017-01-23948.00951.00939.00940.008560080785000
2017-01-20956.00967.00954.00956.007940076075900
2017-01-19953.00972.00952.00966.0010170097935000
2017-01-18950.00956.00928.00945.0010470098715800
2017-01-17959.00966.00952.00957.008130078000600
2017-01-16971.00973.00957.00957.006460062163900
2017-01-13955.00979.00955.00976.00105400102315500
2017-01-12990.00991.00961.00964.00131500127677900
2017-01-11982.00994.00982.00982.00152100150386300
2017-01-10984.00993.00977.00985.00141900139960900
2017-01-06965.00985.00963.00982.00106900104583300
2017-01-05965.00977.00965.00973.00119700116185100
2017-01-04963.00974.00958.00974.00109800106470800
2016-12-30951.00966.00951.00964.009150088044900
2016-12-29968.00972.00954.00956.00105900101547000
2016-12-28941.00980.00941.00977.00277900269283200
2016-12-27950.00957.00946.00948.00123400117421100
2016-12-26929.00952.00927.00949.00140800132903800
2016-12-22920.00939.00920.00929.0010100093951200
2016-12-21943.00949.00923.00926.00149700140039100
2016-12-20919.00942.00919.00938.00237200221740700
2016-12-19914.00923.00908.00919.007940072688900
2016-12-16923.00924.00911.00915.009140083739900
2016-12-15916.00922.00905.00913.00135400123548200
2016-12-14925.00931.00915.00915.00123300113577300
2016-12-13907.00924.00901.00922.00145700133321700
2016-12-12892.00915.00892.00914.00206500187146300
2016-12-09875.00892.00875.00888.00147500130422900
2016-12-08888.00889.00876.00884.00213700188055900
2016-12-07885.00889.00879.00886.00159600140990600
2016-12-06892.00892.00880.00887.00170200150417100
2016-12-05910.00911.00881.00887.00281300250136300
2016-12-02897.00924.00893.00915.00272700248596900
2016-12-01905.00911.00892.00895.00224800202366000
2016-11-30896.00908.00895.00905.00232200209057600
2016-11-29907.00910.00893.00901.00329100295865100
2016-11-28923.00928.00910.00921.00183200168270000
2016-11-25941.00947.00927.00932.00168400157635100
2016-11-24951.00958.00939.00942.00144800137230900
2016-11-22931.00952.00929.00949.00169400160121900
2016-11-21933.00949.00932.00937.00129200121563400
2016-11-18940.00941.00922.00928.00191900178255300
2016-11-17900.00936.00895.00936.00204900189262000
2016-11-16900.00908.00881.00904.00251100224795000
2016-11-15900.00901.00878.00886.00208800184692700
2016-11-14897.00917.00888.00895.00276400248352900
2016-11-11950.00950.00905.00913.00158000145425400
2016-11-10950.00952.00923.00939.00128000120122100
2016-11-09938.00947.00868.00894.00279500251253400
2016-11-08954.00960.00936.00940.008930084134600
2016-11-07931.00957.00930.00953.00151400142927200
2016-11-04941.00942.00910.00916.00260500240087500
2016-11-02962.00968.00946.00951.00196900188173200
2016-11-01974.00974.00959.00971.00272000263946200
2016-10-31967.00985.00964.00968.00127600123875200
2016-10-28972.00974.00959.00971.00184800178733300
2016-10-27974.00980.00954.00964.00233600225356500
2016-10-26955.00980.00951.00975.00351700341515200
2016-10-25960.00961.00944.00954.00234300223021900
2016-10-24944.00964.00941.00957.00322200307941000
2016-10-21932.00949.00931.00944.00268700253094400
2016-10-20930.00950.00923.00930.00217800203898600
2016-10-19912.00935.00912.00933.00285100264647400
2016-10-18890.00907.00887.00905.00180600162662200
2016-10-17916.00918.00885.00893.00193200172886600
2016-10-14904.00913.00901.00906.00119400108304200
2016-10-13883.00909.00883.00906.00213500191901300
2016-10-12889.00897.00874.00876.00152000134271800
2016-10-11900.00918.00891.00898.00300300270376000
2016-10-07928.00934.00895.00901.00230400209516400
2016-10-06919.00938.00915.00928.00277300257080000
2016-10-05896.00916.00893.00915.00361000327584500
2016-10-04885.00895.00868.00886.00310700274229700
2016-10-03900.00913.00883.00885.00234000210249000
2016-09-30870.00903.00869.00893.00399500356455200
2016-09-29870.00879.00863.00877.00158100138321300
2016-09-28865.00871.00860.00867.00213900185375100
2016-09-27855.00862.00843.00862.0010930093354000
2016-09-26858.00863.00852.00853.007180061508400
2016-09-23850.00859.00848.00858.00192500164452100
2016-09-21843.00850.00832.00850.00134100113126300
2016-09-20836.00842.00828.00838.008250069011100
2016-09-16830.00831.00822.00827.006910057026400
2016-09-15821.00834.00818.00821.00128600105963500
2016-09-14840.00840.00819.00821.00155000128205400
2016-09-13845.00852.00841.00848.0010790091395100
2016-09-12840.00851.00836.00842.0010850091480800
2016-09-09860.00860.00849.00855.008430072167100
2016-09-08862.00862.00845.00854.00148700126868600
2016-09-07856.00864.00850.00862.00178100152894300
2016-09-06844.00864.00844.00861.00227700195110900
2016-09-05845.00850.00834.00843.009510079933800
2016-09-02850.00853.00838.00846.00134800113882600
2016-09-01845.00861.00841.00852.00324200277079000
2016-08-31837.00849.00830.00849.00251900211842700
2016-08-30821.00840.00821.00837.00236700196646300
2016-08-29842.00845.00816.00821.00299700248049500
2016-08-26832.00846.00826.00832.00340500284860800
2016-08-25833.00846.00821.00834.00243300202546500
2016-08-24824.00853.00824.00830.00357500298950900
2016-08-23799.00841.00794.00820.00667800552110800
2016-08-22780.00799.00772.00795.00438300346724100
2016-08-19763.00776.00762.00775.00411100316620800
2016-08-18754.00766.00751.00763.00378000286547800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog