[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 
2017-04-281112.001112.001088.001104.006290069090600
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
2016-08-17761.00772.00751.00752.00360200273023600
2016-08-16774.00774.00752.00758.00322100245077300
2016-08-15764.00778.00762.00774.00332200256393200
2016-08-12768.00770.00735.00757.00562400422496400
2016-08-10760.00776.00752.00768.00542100414951600
2016-08-09771.00774.00743.00758.00540400408758100
2016-08-08798.00803.00763.00775.00428800331728800
2016-08-05812.00812.00756.00784.00720700561148300
2016-08-04859.00864.00808.00813.00543500448948900
2016-08-03865.00873.00846.00849.00344500295313900
2016-08-02875.00888.00869.00875.00286200251571500
2016-08-01866.00885.00863.00878.00395900348193900
2016-07-29858.00873.00844.00869.00498800429375600
2016-07-28846.00866.00846.00851.00392000335632600
2016-07-27835.00869.00833.00851.00632800540781300
2016-07-26817.00833.00811.00822.00287500236940100
2016-07-25818.00835.00805.00820.00379600312136400
2016-07-22798.00814.00781.00810.00292900235294600
2016-07-21864.00868.00802.00802.00674600551366700
2016-07-20829.00858.00822.00856.00395400335106900
2016-07-19800.00828.00796.00824.00277800226968800
2016-07-15825.00827.00795.00800.00210900169702500
2016-07-14817.00840.00812.00822.00178100146876600
2016-07-13837.00837.00800.00808.00294600239228900
2016-07-12852.00852.00823.00827.00177800148606900
2016-07-11836.00854.00832.00838.00185500156176100
2016-07-08810.00835.00810.00821.00273000224855300
2016-07-07854.00860.00793.00802.00513500418778900
2016-07-06828.00848.00811.00843.00237600197659600
2016-07-05843.00863.00826.00849.00267700226708100
2016-07-04860.00872.00846.00848.00195500167944000
2016-07-01847.00870.00838.00863.00356200306721400
2016-06-30836.00861.00827.00846.00569100481731100
2016-06-29835.00845.00818.00821.00380800315543200
2016-06-28751.00829.00751.00820.00503300404027200
2016-06-27753.00783.00744.00776.00326900251905000
2016-06-24807.00808.00712.00738.00344100259366200
2016-06-23782.00793.00776.00792.00148400116592400
2016-06-22795.00800.00776.00785.00174800137409400
2016-06-21769.00808.00765.00803.00292700232553000
2016-06-20760.00775.00760.00764.0012500096016200
2016-06-17766.00775.00745.00747.00197500149297700
2016-06-16784.00792.00757.00760.00266700205845900
2016-06-15768.00787.00760.00774.00133400103131400
2016-06-14800.00809.00771.00772.00186600146371200
2016-06-13849.00849.00804.00808.00384100315138000
2016-06-10849.00862.00838.00857.00334400284668700
2016-06-09850.00850.00832.00834.00146000122389500
2016-06-08832.00849.00828.00849.00298100250995200
2016-06-07819.00831.00810.00826.00283600233200800
2016-06-06789.00807.00788.00807.00198900159244300
2016-06-03791.00812.00791.00799.00140900112625100
2016-06-02810.00817.00795.00803.00253600203674100
2016-06-01831.00844.00811.00822.00365500301836600
2016-05-31845.00855.00836.00841.00201600170146000
2016-05-30843.00852.00832.00847.00144000121509800
2016-05-27840.00840.00821.00836.00125100104201200
2016-05-26879.00888.00834.00838.00453100388608800
2016-05-25850.00880.00850.00866.00561800488219900
2016-05-24836.00849.00819.00844.00416500347413000
2016-05-23845.00854.00825.00837.00732800614711000
2016-05-20772.00823.00771.00817.00660200534615600
2016-05-19775.00781.00759.00768.00264100202811300
2016-05-18793.00799.00766.00770.00340700265279400
2016-05-17780.00808.00779.00800.00678600541293400
2016-05-16743.00795.00743.00761.00617400477866100
2016-05-13736.00738.00714.00733.00155200113017700
2016-05-12738.00741.00726.00736.0012620092654100
2016-05-11741.00741.00727.00735.00136800100400400
2016-05-10740.00744.00725.00732.00161000118062700
2016-05-09725.00733.00720.00730.00152900111392500
2016-05-06709.00721.00707.00715.00148500105872100
2016-05-02715.00717.00705.00709.00154700109864000
2016-04-28749.00754.00730.00734.00220400163255900
2016-04-27735.00743.00728.00741.00148400109596000
2016-04-26735.00744.00725.00737.00215200157811700
2016-04-25755.00756.00737.00742.00223600166285800
2016-04-22764.00765.00740.00755.00289900217749900

   ※ 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