3807 (株)フィスコ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 104,000 | 105,000 | 103,000 | 104,000 | 82 | 208 |
| 2006-12-28 | 107,000 | 109,000 | 102,000 | 103,000 | 366 | 206 |
| 2006-12-27 | 113,000 | 114,000 | 104,000 | 107,000 | 627 | 214 |
| 2006-12-26 | 114,000 | 115,000 | 111,000 | 112,000 | 269 | 224 |
| 2006-12-25 | 117,000 | 117,000 | 110,000 | 113,000 | 320 | 226 |
| 2006-12-22 | 123,000 | 123,000 | 117,000 | 118,000 | 439 | 236 |
| 2006-12-21 | 117,000 | 125,000 | 116,000 | 123,000 | 871 | 246 |
| 2006-12-20 | 115,000 | 117,000 | 114,000 | 117,000 | 181 | 234 |
| 2006-12-19 | 120,000 | 120,000 | 115,000 | 117,000 | 180 | 234 |
| 2006-12-18 | 124,000 | 124,000 | 119,000 | 121,000 | 336 | 242 |
| 2006-12-15 | 128,000 | 128,000 | 125,000 | 125,000 | 309 | 250 |
| 2006-12-14 | 125,000 | 130,000 | 125,000 | 127,000 | 407 | 254 |
| 2006-12-13 | 128,000 | 130,000 | 126,000 | 129,000 | 300 | 258 |
| 2006-12-12 | 133,000 | 138,000 | 127,000 | 127,000 | 1,797 | 254 |
| 2006-12-11 | 128,000 | 132,000 | 123,000 | 131,000 | 955 | 262 |
| 2006-12-08 | 126,000 | 133,000 | 125,000 | 127,000 | 1,081 | 254 |
| 2006-12-07 | 135,000 | 138,000 | 125,000 | 125,000 | 1,848 | 250 |
| 2006-12-06 | 127,000 | 133,000 | 125,000 | 132,000 | 726 | 264 |
| 2006-12-05 | 132,000 | 133,000 | 124,000 | 126,000 | 952 | 252 |
| 2006-12-04 | 129,000 | 141,000 | 128,000 | 128,000 | 3,689 | 256 |
| 2006-12-01 | 116,000 | 135,000 | 115,000 | 128,000 | 4,845 | 256 |
| 2006-11-30 | 118,000 | 119,000 | 114,000 | 117,000 | 387 | 234 |
| 2006-11-29 | 119,000 | 121,000 | 115,000 | 115,000 | 651 | 230 |
| 2006-11-28 | 113,000 | 122,000 | 112,000 | 119,000 | 1,308 | 238 |
| 2006-11-27 | 109,000 | 121,000 | 109,000 | 119,000 | 1,852 | 238 |
| 2006-11-24 | 103,000 | 117,000 | 102,000 | 113,000 | 1,504 | 226 |
| 2006-11-22 | 98,000 | 109,000 | 96,900 | 109,000 | 1,754 | 218 |
| 2006-11-21 | 100,000 | 103,000 | 97,200 | 98,500 | 815 | 197 |
| 2006-11-20 | 114,000 | 115,000 | 102,000 | 104,000 | 874 | 208 |
| 2006-11-17 | 114,000 | 114,000 | 105,000 | 106,000 | 992 | 212 |
| 2006-11-16 | 116,000 | 119,000 | 113,000 | 116,000 | 2,103 | 232 |
| 2006-11-15 | 124,000 | 124,000 | 124,000 | 124,000 | 801 | 248 |
| 2006-11-14 | 137,000 | 150,000 | 134,000 | 144,000 | 839 | 288 |
| 2006-11-13 | 136,000 | 137,000 | 132,000 | 132,000 | 262 | 264 |
| 2006-11-10 | 142,000 | 143,000 | 138,000 | 140,000 | 627 | 280 |
| 2006-11-09 | 133,000 | 147,000 | 133,000 | 146,000 | 1,026 | 292 |
| 2006-11-08 | 138,000 | 141,000 | 130,000 | 132,000 | 328 | 264 |
| 2006-11-07 | 145,000 | 149,000 | 140,000 | 140,000 | 231 | 280 |
| 2006-11-06 | 142,000 | 151,000 | 142,000 | 143,000 | 589 | 286 |
| 2006-11-02 | 149,000 | 149,000 | 141,000 | 143,000 | 249 | 286 |
| 2006-11-01 | 154,000 | 156,000 | 147,000 | 150,000 | 245 | 300 |
| 2006-10-31 | 151,000 | 155,000 | 146,000 | 151,000 | 549 | 302 |
| 2006-10-30 | 158,000 | 158,000 | 151,000 | 152,000 | 323 | 304 |
| 2006-10-27 | 166,000 | 166,000 | 160,000 | 161,000 | 225 | 322 |
| 2006-10-26 | 167,000 | 169,000 | 162,000 | 166,000 | 491 | 332 |
| 2006-10-25 | 165,000 | 171,000 | 161,000 | 166,000 | 1,151 | 332 |
| 2006-10-24 | 173,000 | 174,000 | 163,000 | 164,000 | 583 | 328 |
| 2006-10-23 | 163,000 | 176,000 | 160,000 | 170,000 | 2,091 | 340 |
| 2006-10-20 | 171,000 | 183,000 | 166,000 | 169,000 | 3,393 | 338 |
| 2006-10-19 | 169,000 | 191,000 | 165,000 | 165,000 | 6,171 | 330 |
| 2006-10-18 | 144,000 | 166,000 | 142,000 | 166,000 | 2,967 | 332 |
| 2006-10-17 | 154,000 | 154,000 | 146,000 | 146,000 | 1,769 | 292 |
| 2006-10-16 | 151,000 | 159,000 | 146,000 | 159,000 | 4,894 | 318 |
| 2006-10-13 | 125,000 | 139,000 | 122,000 | 139,000 | 4,327 | 278 |
| 2006-10-12 | 117,000 | 125,000 | 115,000 | 119,000 | 1,246 | 238 |
| 2006-10-11 | 136,000 | 138,000 | 120,000 | 123,000 | 1,000 | 246 |
| 2006-10-10 | 134,000 | 138,000 | 126,000 | 128,000 | 768 | 256 |
| 2006-10-06 | 153,000 | 153,000 | 140,000 | 142,000 | 771 | 284 |
| 2006-10-05 | 160,000 | 160,000 | 152,000 | 153,000 | 928 | 306 |
| 2006-10-04 | 161,000 | 162,000 | 157,000 | 158,000 | 309 | 316 |
| 2006-10-03 | 159,000 | 164,000 | 156,000 | 162,000 | 396 | 324 |
| 2006-10-02 | 162,000 | 163,000 | 160,000 | 162,000 | 241 | 324 |
| 2006-09-29 | 167,000 | 168,000 | 161,000 | 163,000 | 657 | 326 |
| 2006-09-28 | 164,000 | 168,000 | 162,000 | 166,000 | 1,028 | 332 |
| 2006-09-27 | 161,000 | 174,000 | 161,000 | 161,000 | 2,825 | 322 |
| 2006-09-26 | 160,000 | 161,000 | 156,000 | 156,000 | 234 | 312 |
| 2006-09-25 | 158,000 | 169,000 | 157,000 | 161,000 | 750 | 322 |
| 2006-09-22 | 161,000 | 164,000 | 159,000 | 161,000 | 415 | 322 |
| 2006-09-21 | 164,000 | 167,000 | 158,000 | 167,000 | 281 | 334 |
| 2006-09-20 | 162,000 | 163,000 | 156,000 | 163,000 | 593 | 326 |
| 2006-09-19 | 173,000 | 175,000 | 160,000 | 162,000 | 804 | 324 |
| 2006-09-15 | 174,000 | 177,000 | 168,000 | 173,000 | 1,005 | 346 |
| 2006-09-14 | 184,000 | 184,000 | 173,000 | 177,000 | 1,167 | 354 |
| 2006-09-13 | 198,000 | 198,000 | 187,000 | 189,000 | 372 | 378 |
| 2006-09-12 | 201,000 | 201,000 | 189,000 | 201,000 | 528 | 402 |
| 2006-09-11 | 207,000 | 208,000 | 200,000 | 201,000 | 590 | 402 |
| 2006-09-08 | 205,000 | 212,000 | 202,000 | 204,000 | 1,186 | 408 |
| 2006-09-07 | 203,000 | 205,000 | 202,000 | 205,000 | 285 | 410 |
| 2006-09-06 | 209,000 | 209,000 | 205,000 | 205,000 | 260 | 410 |
| 2006-09-05 | 208,000 | 211,000 | 207,000 | 209,000 | 607 | 418 |
| 2006-09-04 | 208,000 | 220,000 | 205,000 | 209,000 | 3,597 | 418 |
| 2006-09-01 | 210,000 | 218,000 | 203,000 | 203,000 | 2,072 | 406 |
| 2006-08-31 | 204,000 | 211,000 | 203,000 | 206,000 | 1,114 | 412 |
| 2006-08-30 | 220,000 | 226,000 | 207,000 | 211,000 | 3,562 | 422 |
| 2006-08-29 | 200,000 | 227,000 | 198,000 | 222,000 | 6,010 | 444 |
| 2006-08-28 | 207,000 | 207,000 | 195,000 | 197,000 | 418 | 394 |
| 2006-08-25 | 213,000 | 216,000 | 208,000 | 210,000 | 402 | 420 |
| 2006-08-24 | 217,000 | 220,000 | 214,000 | 215,000 | 346 | 430 |
| 2006-08-23 | 217,000 | 220,000 | 215,000 | 218,000 | 406 | 436 |
| 2006-08-22 | 220,000 | 223,000 | 215,000 | 216,000 | 684 | 432 |
| 2006-08-21 | 221,000 | 225,000 | 218,000 | 221,000 | 643 | 442 |
| 2006-08-18 | 220,000 | 225,000 | 216,000 | 218,000 | 722 | 436 |
| 2006-08-17 | 223,000 | 227,000 | 216,000 | 219,000 | 1,137 | 438 |
| 2006-08-16 | 223,000 | 227,000 | 218,000 | 222,000 | 1,399 | 444 |
| 2006-08-15 | 212,000 | 234,000 | 212,000 | 220,000 | 4,046 | 440 |
| 2006-08-14 | 202,000 | 213,000 | 201,000 | 208,000 | 1,931 | 416 |
| 2006-08-11 | 223,000 | 227,000 | 218,000 | 218,000 | 1,205 | 436 |
| 2006-08-10 | 224,000 | 234,000 | 221,000 | 225,000 | 1,262 | 450 |
| 2006-08-09 | 224,000 | 228,000 | 214,000 | 225,000 | 1,906 | 450 |
| 2006-08-08 | 212,000 | 230,000 | 207,000 | 225,000 | 2,802 | 450 |
| 2006-08-07 | 220,000 | 232,000 | 210,000 | 210,000 | 2,423 | 420 |
| 2006-08-04 | 232,000 | 242,000 | 222,000 | 224,000 | 6,348 | 448 |
| 2006-08-03 | 240,000 | 240,000 | 217,000 | 235,000 | 10,503 | 470 |
| 2006-08-02 | 188,000 | 200,000 | 186,000 | 200,000 | 1,584 | 400 |
| 2006-08-01 | 165,000 | 173,000 | 164,000 | 170,000 | 726 | 340 |
| 2006-07-31 | 173,000 | 175,000 | 169,000 | 169,000 | 1,224 | 338 |
| 2006-07-28 | 162,000 | 175,000 | 160,000 | 166,000 | 2,629 | 332 |
| 2006-07-27 | 169,000 | 175,000 | 155,000 | 162,000 | 1,735 | 324 |
| 2006-07-26 | 185,000 | 189,000 | 174,000 | 175,000 | 678 | 350 |
| 2006-07-25 | 195,000 | 196,000 | 183,000 | 185,000 | 1,077 | 370 |
| 2006-07-24 | 184,000 | 201,000 | 178,000 | 186,000 | 2,649 | 372 |
| 2006-07-21 | 193,000 | 197,000 | 188,000 | 190,000 | 908 | 380 |
| 2006-07-20 | 199,000 | 215,000 | 191,000 | 202,000 | 3,579 | 404 |
| 2006-07-19 | 200,000 | 202,000 | 186,000 | 187,000 | 767 | 374 |
| 2006-07-18 | 219,000 | 228,000 | 184,000 | 209,000 | 1,250 | 418 |
| 2006-07-14 | 211,000 | 244,000 | 210,000 | 218,000 | 1,817 | 436 |
| 2006-07-13 | 226,000 | 233,000 | 217,000 | 219,000 | 646 | 438 |
| 2006-07-12 | 237,000 | 240,000 | 225,000 | 227,000 | 708 | 454 |
| 2006-07-11 | 254,000 | 254,000 | 233,000 | 236,000 | 781 | 472 |
| 2006-07-10 | 248,000 | 256,000 | 242,000 | 250,000 | 607 | 500 |
| 2006-07-07 | 261,000 | 273,000 | 251,000 | 253,000 | 2,027 | 506 |
| 2006-07-06 | 261,000 | 267,000 | 256,000 | 258,000 | 897 | 516 |
| 2006-07-05 | 265,000 | 269,000 | 259,000 | 266,000 | 1,519 | 532 |
| 2006-07-04 | 280,000 | 280,000 | 268,000 | 270,000 | 3,250 | 540 |
| 2006-07-03 | 259,000 | 288,000 | 255,000 | 280,000 | 7,672 | 560 |
| 2006-06-30 | 264,000 | 266,000 | 253,000 | 254,000 | 1,851 | 508 |
| 2006-06-29 | 259,000 | 271,000 | 252,000 | 256,000 | 7,397 | 512 |
| 2006-06-28 | 224,000 | 261,000 | 220,000 | 255,000 | 12,147 | 510 |
| 2006-06-27 | 226,000 | 228,000 | 220,000 | 222,000 | 1,123 | 444 |
| 2006-06-26 | 225,000 | 231,000 | 219,000 | 220,000 | 1,748 | 440 |
| 2006-06-23 | 238,000 | 239,000 | 228,000 | 233,000 | 1,485 | 466 |
| 2006-06-22 | 246,000 | 248,000 | 238,000 | 242,000 | 1,735 | 484 |
| 2006-06-21 | 254,000 | 255,000 | 239,000 | 241,000 | 2,666 | 482 |
| 2006-06-20 | 240,000 | 261,000 | 236,000 | 252,000 | 8,615 | 504 |
| 2006-06-19 | 253,000 | 260,000 | 241,000 | 243,000 | 3,771 | 486 |
| 2006-06-16 | 282,000 | 285,000 | 252,000 | 259,000 | 12,871 | 518 |
| 2006-06-15 | 291,000 | 292,000 | 272,000 | 274,000 | 6,742 | 548 |
| 2006-06-14 | 279,000 | 297,000 | 271,000 | 279,000 | 16,498 | 558 |
| 2006-06-13 | 288,000 | 295,000 | 265,000 | 267,000 | 19,118 | 534 |
| 2006-06-12 | 341,000 | 354,000 | 311,000 | 311,000 | 23,221 | 622 |
| 2006-06-09 | 361,000 | 361,000 | 305,000 | 361,000 | 25,411 | 722 |
| 2006-06-08 | 271,000 | 311,000 | 262,000 | 311,000 | 23,725 | 622 |
分割・併合履歴 ： [2014-06-26]1株→5株 [2013-06-26]1株→100株
