3807 (株)フィスコの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	20,720	22,000	20,500	21,800	66	43.60
2010-12-29	20,900	21,200	20,610	20,640	14	41.28
2010-12-28	20,720	20,800	20,130	20,800	107	41.60
2010-12-27	21,500	21,520	20,810	20,820	88	41.64
2010-12-24	21,810	21,900	21,510	21,520	65	43.04
2010-12-22	21,700	22,390	21,550	22,000	163	44
2010-12-21	22,130	22,300	21,470	21,980	272	43.96
2010-12-20	22,150	23,400	22,000	22,500	332	45
2010-12-17	22,760	23,000	22,600	22,650	122	45.30
2010-12-16	23,990	23,990	22,000	23,250	353	46.50
2010-12-15	24,000	24,000	22,600	23,900	140	47.80
2010-12-14	23,500	24,900	23,130	23,600	245	47.20
2010-12-13	26,800	28,500	23,160	24,480	531	48.96
2010-12-10	23,210	25,500	22,710	25,400	408	50.80
2010-12-09	24,500	24,500	22,200	22,710	378	45.42
2010-12-08	27,000	27,630	23,600	24,010	977	48.02
2010-12-07	26,400	29,400	25,550	27,500	3,611	55
2010-12-06	21,000	24,990	19,290	24,400	1,113	48.80
2010-12-03	19,200	22,800	19,000	20,580	1,866	41.16
2010-12-02	17,800	18,800	17,800	18,800	37	37.60
2010-12-01	18,000	18,100	17,700	18,100	32	36.20
2010-11-30	17,600	18,450	17,560	17,950	41	35.90
2010-11-29	19,400	19,400	17,520	17,520	94	35.04
2010-11-26	18,900	19,000	18,350	18,650	67	37.30
2010-11-25	18,100	18,450	17,920	18,300	81	36.60
2010-11-24	17,980	18,300	17,660	18,000	35	36
2010-11-22	17,500	17,980	17,170	17,980	26	35.96
2010-11-19	17,910	18,000	16,830	17,450	116	34.90
2010-11-18	17,590	17,900	17,030	17,820	40	35.64
2010-11-17	17,000	17,610	16,850	17,550	19	35.10
2010-11-16	17,130	17,440	16,810	16,810	14	33.62
2010-11-15	16,810	17,950	16,810	17,130	24	34.26
2010-11-12	17,990	18,000	17,900	18,000	26	36
2010-11-11	17,120	18,000	17,020	18,000	28	36
2010-11-10	17,000	17,700	17,000	17,450	26	34.90
2010-11-09	17,000	17,750	17,000	17,000	19	34
2010-11-08	16,900	16,900	16,750	16,750	5	33.50
2010-11-05	16,750	17,010	16,610	16,650	33	33.30
2010-11-04	16,800	17,480	16,620	17,480	10	34.96
2010-11-02	17,500	17,580	16,800	17,580	8	35.16
2010-11-01	18,000	18,000	16,900	17,500	31	35
2010-10-29	17,450	17,490	17,450	17,490	4	34.98
2010-10-28	16,600	17,120	16,600	17,120	2	34.24
2010-10-27	17,400	17,900	16,720	16,720	9	33.44
2010-10-26	17,800	17,800	16,300	17,000	24	34
2010-10-25	16,500	17,750	16,500	17,000	31	34
2010-10-22	16,950	16,950	16,130	16,130	18	32.26
2010-10-21	16,500	17,400	16,500	16,550	18	33.10
2010-10-20	16,300	16,800	16,000	16,800	43	33.60
2010-10-19	16,220	16,750	16,020	16,700	41	33.40
2010-10-18	16,500	16,500	16,500	16,500	2	33
2010-10-15	16,550	17,250	16,100	16,790	72	33.58
2010-10-14	18,400	18,900	17,570	17,750	28	35.50
2010-10-13	17,750	18,900	17,750	18,400	32	36.80
2010-10-12	17,560	18,000	17,030	18,000	82	36
2010-10-08	17,810	17,810	17,530	17,580	12	35.16
2010-10-07	18,510	18,930	18,110	18,110	34	36.22
2010-10-06	19,990	19,990	18,100	18,110	104	36.22
2010-10-05	17,000	17,700	17,000	17,050	40	34.10
2010-10-04	18,010	18,010	17,000	17,000	53	34
2010-10-01	18,000	18,700	17,950	18,350	59	36.70
2010-09-30	17,720	17,780	17,000	17,320	62	34.64
2010-09-29	18,300	18,500	17,900	18,470	15	36.94
2010-09-28	17,500	17,900	17,500	17,900	10	35.80
2010-09-27	17,600	17,600	17,510	17,550	29	35.10
2010-09-24	17,850	18,200	17,550	17,550	24	35.10
2010-09-22	17,710	18,500	17,600	18,300	70	36.60
2010-09-21	19,390	19,390	18,000	18,300	64	36.60
2010-09-17	18,980	18,990	18,980	18,990	2	37.98
2010-09-16	19,000	19,000	18,330	18,330	6	36.66
2010-09-15	18,100	18,620	18,100	18,620	8	37.24
2010-09-14	18,600	18,610	18,000	18,200	39	36.40
2010-09-13	18,480	19,000	18,470	18,520	18	37.04
2010-09-10	18,480	18,990	18,460	18,800	23	37.60
2010-09-09	17,910	18,950	17,910	18,880	88	37.76
2010-09-08	19,550	20,000	16,500	18,600	253	37.20
2010-09-07	20,200	20,200	19,410	19,460	54	38.92
2010-09-06	20,200	20,720	20,180	20,260	36	40.52
2010-09-03	20,150	20,700	20,010	20,110	69	40.22
2010-09-02	22,400	22,480	20,560	20,880	121	41.76
2010-09-01	23,700	23,700	21,000	22,500	431	45
2010-08-31	19,500	23,770	19,300	23,770	736	47.54
2010-08-30	19,610	21,600	19,510	19,770	139	39.54
2010-08-27	20,600	23,800	19,110	21,000	321	42
2010-08-26	18,700	21,100	17,900	21,100	576	42.20
2010-08-25	15,220	17,700	15,000	17,100	225	34.20
2010-08-24	18,200	18,500	16,020	16,020	88	32.04
2010-08-23	17,700	17,990	17,010	17,990	9	35.98
2010-08-20	18,400	18,400	17,700	18,000	5	36
2010-08-19	18,400	18,400	18,400	18,400	1	36.80
2010-08-18	17,000	17,200	17,000	17,200	5	34.40
2010-08-17	16,620	17,410	16,620	17,000	90	34
2010-08-16	18,400	18,620	18,220	18,620	31	37.24
2010-08-13	18,250	18,670	18,250	18,670	26	37.34
2010-08-12	18,700	19,100	18,150	18,360	15	36.72
2010-08-11	19,010	19,500	18,600	19,500	26	39
2010-08-10	20,040	20,040	19,000	19,700	45	39.40
2010-08-09	20,040	20,100	20,040	20,040	10	40.08
2010-08-06	20,120	20,650	20,030	20,040	34	40.08
2010-08-05	21,600	21,600	20,650	20,650	10	41.30
2010-08-04	20,720	20,720	20,720	20,720	1	41.44
2010-08-03	21,100	21,100	21,000	21,000	17	42
2010-08-02	21,900	21,900	21,200	21,800	18	43.60
2010-07-30	20,800	21,800	20,600	21,800	28	43.60
2010-07-29	21,500	21,500	21,500	21,500	5	43
2010-07-28	20,150	22,020	20,150	22,000	43	44
2010-07-27	20,500	21,000	20,010	21,000	36	42
2010-07-26	19,950	20,530	19,950	20,000	25	40
2010-07-23	20,000	20,000	19,050	19,950	42	39.90
2010-07-22	20,510	20,510	19,500	19,500	43	39
2010-07-21	21,000	22,000	20,550	20,710	76	41.42
2010-07-20	21,400	22,000	21,000	22,000	8	44
2010-07-16	22,030	22,990	22,000	22,000	9	44
2010-07-15	23,500	23,500	22,200	23,000	31	46
2010-07-14	22,010	23,500	22,010	23,390	41	46.78
2010-07-13	22,010	22,500	22,000	22,100	14	44.20
2010-07-12	22,770	22,770	22,060	22,060	27	44.12
2010-07-09	23,000	23,000	22,230	22,270	8	44.54
2010-07-08	22,700	22,720	22,200	22,700	23	45.40
2010-07-07	23,300	23,300	22,200	22,200	11	44.40
2010-07-06	22,000	22,500	21,900	22,500	60	45
2010-07-05	21,100	22,100	21,100	22,000	12	44
2010-07-02	22,100	22,100	22,000	22,000	35	44
2010-07-01	23,490	23,490	22,200	22,200	52	44.40
2010-06-30	22,610	22,950	22,500	22,500	45	45
2010-06-29	23,100	23,680	22,950	22,950	16	45.90
2010-06-28	24,380	24,380	23,250	23,250	15	46.50
2010-06-25	23,490	23,880	23,000	23,880	46	47.76
2010-06-24	24,000	24,500	24,000	24,490	15	48.98
2010-06-23	23,710	23,990	23,000	23,990	31	47.98
2010-06-22	25,000	25,000	24,210	24,210	29	48.42
2010-06-21	24,720	25,000	24,300	25,000	16	50
2010-06-18	25,500	25,500	24,710	24,850	18	49.70
2010-06-17	25,470	25,500	24,750	25,500	18	51
2010-06-16	25,490	25,500	25,000	25,490	37	50.98
2010-06-15	25,000	25,200	24,750	25,200	31	50.40
2010-06-14	25,150	26,500	25,000	25,000	63	50
2010-06-11	25,800	26,000	25,400	25,650	39	51.30
2010-06-10	24,000	25,000	24,000	25,000	28	50
2010-06-09	25,720	25,720	24,000	24,000	39	48
2010-06-08	25,500	25,800	25,220	25,220	48	50.44
2010-06-07	25,450	26,500	25,450	26,000	20	52
2010-06-04	27,450	27,500	26,570	27,450	86	54.90
2010-06-03	26,200	27,500	26,200	27,200	29	54.40
2010-06-02	26,500	27,500	26,000	26,110	56	52.22
2010-06-01	28,000	28,000	26,060	27,000	57	54
2010-05-31	24,500	29,000	24,200	28,390	167	56.78
2010-05-28	23,110	24,440	23,110	24,400	16	48.80
2010-05-27	22,300	23,800	22,300	23,000	45	46
2010-05-26	23,500	23,500	22,400	23,000	56	46
2010-05-25	24,000	24,000	23,000	23,000	98	46
2010-05-24	23,510	24,000	23,500	23,700	24	47.40
2010-05-21	22,700	23,500	22,600	23,500	111	47
2010-05-20	23,230	24,400	23,230	24,000	48	48
2010-05-19	23,500	25,000	23,000	24,010	117	48.02
2010-05-18	25,000	25,500	23,600	23,600	99	47.20
2010-05-17	27,000	27,500	25,950	25,950	191	51.90
2010-05-14	29,000	29,400	28,000	29,250	135	58.50
2010-05-13	28,750	29,500	27,500	29,500	139	59
2010-05-12	28,810	29,450	28,780	28,780	113	57.56
2010-05-11	31,150	31,400	28,700	29,500	67	59
2010-05-10	28,500	30,000	28,500	30,000	57	60
2010-05-07	27,650	29,000	27,500	29,000	188	58
2010-05-06	33,850	33,850	30,400	31,050	124	62.10
2010-04-30	33,950	34,300	33,200	33,650	93	67.30
2010-04-28	32,900	33,700	32,900	33,300	119	66.60
2010-04-27	34,750	34,750	33,000	33,050	275	66.10
2010-04-26	35,400	35,400	34,050	34,700	185	69.40
2010-04-23	33,400	34,450	33,400	34,400	186	68.80
2010-04-22	32,700	33,650	32,700	33,250	140	66.50
2010-04-21	32,550	33,750	32,500	33,000	138	66
2010-04-20	33,050	34,950	32,400	32,400	328	64.80
2010-04-19	33,950	34,500	32,100	33,450	263	66.90
2010-04-16	37,000	37,400	34,650	34,650	420	69.30
2010-04-15	35,700	38,900	35,700	37,600	680	75.20
2010-04-14	34,850	35,050	33,250	35,050	219	70.10
2010-04-13	34,900	36,300	34,100	34,400	377	68.80
2010-04-12	32,900	35,450	32,900	35,000	314	70
2010-04-09	33,200	34,100	32,550	33,600	278	67.20
2010-04-08	32,000	33,300	31,550	33,300	308	66.60
2010-04-07	32,100	32,600	31,400	31,550	406	63.10
2010-04-06	33,150	36,250	32,200	32,250	776	64.50
2010-04-05	32,400	33,000	31,800	33,000	630	66
2010-04-02	33,600	34,700	31,950	32,500	695	65
2010-04-01	41,000	42,500	33,600	33,600	3,513	67.20
2010-03-31	36,000	38,100	36,000	38,100	1,091	76.20
2010-03-30	31,100	31,100	31,100	31,100	405	62.20
2010-03-29	26,800	26,900	25,510	26,060	235	52.12
2010-03-26	24,000	26,850	23,470	26,500	377	53
2010-03-25	24,450	24,450	23,800	24,000	217	48
2010-03-24	25,380	25,380	23,300	24,000	241	48
2010-03-23	24,990	25,690	24,120	24,500	189	49
2010-03-19	23,600	23,990	23,260	23,880	100	47.76
2010-03-18	23,360	24,690	23,270	23,820	152	47.64
2010-03-17	23,570	23,900	22,920	23,120	200	46.24
2010-03-16	24,710	24,790	23,500	23,570	354	47.14
2010-03-15	25,900	28,600	23,700	24,800	1,066	49.60
2010-03-12	22,000	23,800	21,800	23,700	360	47.40
2010-03-11	21,900	22,350	21,820	22,350	64	44.70
2010-03-10	22,000	22,350	21,950	22,250	38	44.50
2010-03-09	22,100	22,350	21,810	22,340	58	44.68
2010-03-08	22,450	22,450	21,600	22,000	86	44
2010-03-05	22,030	22,300	21,900	22,300	91	44.60
2010-03-04	22,300	22,300	22,010	22,030	53	44.06
2010-03-03	22,000	22,700	22,000	22,700	98	45.40
2010-03-02	22,410	22,410	22,010	22,010	71	44.02
2010-03-01	22,490	22,490	21,800	22,300	45	44.60
2010-02-26	22,700	22,700	21,600	22,300	250	44.60
2010-02-25	23,000	23,440	22,700	22,800	55	45.60
2010-02-24	23,000	23,450	22,500	23,450	131	46.90
2010-02-23	24,000	24,020	22,800	23,100	241	46.20
2010-02-22	24,200	24,500	23,800	24,050	53	48.10
2010-02-19	24,000	24,870	23,500	24,700	52	49.40
2010-02-18	25,320	25,320	23,200	23,860	142	47.72
2010-02-17	26,000	26,780	25,230	25,320	200	50.64
2010-02-16	27,000	29,500	25,000	25,010	790	50.02
2010-02-15	23,000	27,150	22,000	26,940	538	53.88
2010-02-12	21,000	22,490	21,000	22,490	126	44.98
2010-02-10	22,400	22,600	22,400	22,600	70	45.20
2010-02-09	22,390	22,500	21,000	22,000	177	44
2010-02-08	22,450	22,450	21,500	22,400	48	44.80
2010-02-05	21,930	22,490	21,900	22,300	82	44.60
2010-02-04	22,000	22,800	22,000	22,500	45	45
2010-02-03	23,000	23,300	21,800	22,500	199	45
2010-02-02	23,510	23,900	22,600	23,300	150	46.60
2010-02-01	24,950	24,950	23,350	23,500	158	47
2010-01-29	25,800	25,800	24,150	24,750	184	49.50
2010-01-28	25,210	26,050	25,210	25,500	62	51
2010-01-27	25,000	26,300	25,000	25,500	192	51
2010-01-26	26,000	26,000	24,750	25,000	348	50
2010-01-25	26,680	26,680	25,600	26,500	104	53
2010-01-22	27,500	27,500	25,710	26,680	277	53.36
2010-01-21	28,200	28,200	26,900	27,900	156	55.80
2010-01-20	26,000	28,450	26,000	28,000	417	56
2010-01-19	26,500	26,750	25,700	25,990	105	51.98
2010-01-18	26,500	27,600	26,000	26,500	243	53
2010-01-15	25,000	26,500	24,600	26,500	203	53
2010-01-14	25,750	25,750	24,400	24,620	149	49.24
2010-01-13	26,100	26,100	25,510	25,510	181	51.02
2010-01-12	26,400	26,400	25,600	26,300	125	52.60
2010-01-08	25,800	26,460	25,020	26,460	314	52.92
2010-01-07	28,280	28,750	25,810	26,300	572	52.60
2010-01-06	26,020	29,450	26,020	27,280	1,437	54.56
2010-01-05	24,500	25,600	24,060	24,760	241	49.52
2010-01-04	25,700	25,900	23,940	24,100	321	48.20

分割・併合履歴： [2014-06-26]1株→5株 [2013-06-26]1株→100株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3807 (株)フィスコ の時系列データ [2010年度]

3807 (株)フィスコの時系列データ [2010年度]