3807 (株)フィスコの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	19,000	19,000	18,770	18,770	3	37.54
2011-12-29	19,000	19,000	18,600	18,600	26	37.20
2011-12-28	18,610	19,000	18,600	19,000	13	38
2011-12-27	18,660	18,800	18,660	18,800	62	37.60
2011-12-26	19,750	19,760	19,060	19,060	57	38.12
2011-12-22	19,250	19,350	19,250	19,350	22	38.70
2011-12-21	19,200	19,440	18,910	19,250	16	38.50
2011-12-20	19,120	19,500	19,000	19,300	41	38.60
2011-12-19	19,490	19,490	19,220	19,300	22	38.60
2011-12-16	19,490	19,490	19,200	19,490	22	38.98
2011-12-15	19,770	19,770	19,200	19,490	67	38.98
2011-12-14	19,770	19,770	19,770	19,770	2	39.54
2011-12-13	19,750	20,150	19,750	20,100	16	40.20
2011-12-12	20,000	20,000	20,000	20,000	15	40
2011-12-09	19,950	20,000	19,850	19,850	12	39.70
2011-12-08	19,980	19,980	19,950	19,950	13	39.90
2011-12-06	20,950	20,950	20,000	20,000	21	40
2011-12-05	20,950	20,950	20,940	20,950	4	41.90
2011-12-02	20,950	20,950	20,950	20,950	1	41.90
2011-12-01	21,500	21,500	21,500	21,500	7	43
2011-11-30	19,900	20,090	19,900	20,090	2	40.18
2011-11-29	20,000	20,000	19,900	19,900	14	39.80
2011-11-28	20,200	20,200	19,720	20,000	32	40
2011-11-25	19,730	19,800	19,720	19,720	18	39.44
2011-11-24	19,730	19,730	19,730	19,730	6	39.46
2011-11-22	20,000	20,000	19,730	19,730	14	39.46
2011-11-21	19,730	20,590	19,730	20,000	11	40
2011-11-18	19,810	19,810	19,710	19,710	4	39.42
2011-11-17	20,510	20,510	19,700	19,700	13	39.40
2011-11-16	21,000	21,000	20,540	20,540	7	41.08
2011-11-15	20,530	20,970	20,530	20,700	5	41.40
2011-11-14	21,000	21,470	20,600	21,000	9	42
2011-11-11	21,000	21,400	21,000	21,400	5	42.80
2011-11-10	20,600	20,600	20,600	20,600	3	41.20
2011-11-09	20,640	20,640	20,610	20,610	5	41.22
2011-11-08	20,630	21,000	20,630	21,000	11	42
2011-11-07	21,010	21,460	20,510	21,460	6	42.92
2011-11-04	21,010	21,490	21,000	21,490	7	42.98
2011-11-02	21,100	21,370	21,010	21,010	13	42.02
2011-11-01	21,890	21,890	21,390	21,390	11	42.78
2011-10-31	22,000	22,000	22,000	22,000	1	44
2011-10-28	21,400	22,190	21,400	21,500	6	43
2011-10-27	21,310	21,510	21,310	21,450	11	42.90
2011-10-26	22,000	22,000	21,250	21,250	15	42.50
2011-10-25	21,500	21,620	21,500	21,620	3	43.24
2011-10-21	21,450	21,750	21,450	21,750	3	43.50
2011-10-20	21,450	21,450	21,440	21,450	17	42.90
2011-10-19	21,400	21,510	21,400	21,450	3	42.90
2011-10-18	21,500	21,500	21,400	21,400	13	42.80
2011-10-17	22,260	22,260	21,150	21,200	60	42.40
2011-10-14	21,420	22,210	21,420	22,200	13	44.40
2011-10-13	21,260	21,760	21,260	21,400	3	42.80
2011-10-12	21,210	21,220	21,210	21,220	4	42.44
2011-10-11	21,050	21,390	21,050	21,210	10	42.42
2011-10-07	21,010	21,020	21,010	21,020	3	42.04
2011-10-06	20,790	21,300	20,790	21,000	22	42
2011-10-05	20,650	20,760	20,650	20,760	5	41.52
2011-10-04	20,650	20,650	20,650	20,650	4	41.30
2011-10-03	21,120	21,210	21,120	21,150	23	42.30
2011-09-30	20,620	20,620	20,620	20,620	1	41.24
2011-09-29	20,600	21,000	20,560	21,000	47	42
2011-09-28	20,850	21,000	20,820	21,000	16	42
2011-09-27	20,810	20,810	20,800	20,800	3	41.60
2011-09-26	24,140	24,140	20,560	20,600	89	41.20
2011-09-22	24,100	25,100	23,200	23,210	113	46.42
2011-09-21	23,060	23,310	22,810	22,810	26	45.62
2011-09-20	23,130	24,130	23,130	24,130	3	48.26
2011-09-16	23,110	23,500	23,110	23,130	3	46.26
2011-09-15	23,000	23,150	23,000	23,150	4	46.30
2011-09-14	23,400	24,500	23,400	23,410	35	46.82
2011-09-13	22,700	22,900	22,370	22,900	7	45.80
2011-09-12	23,410	23,410	22,500	22,500	34	45
2011-09-09	23,650	23,650	23,650	23,650	5	47.30
2011-09-08	24,060	24,060	24,010	24,010	3	48.02
2011-09-07	24,000	24,990	24,000	24,990	14	49.98
2011-09-06	24,400	24,400	23,790	23,790	37	47.58
2011-09-05	24,410	24,500	24,410	24,500	9	49
2011-09-02	24,410	25,280	24,410	25,200	27	50.40
2011-09-01	25,270	25,270	24,900	24,900	7	49.80
2011-08-31	24,300	25,200	24,300	25,200	8	50.40
2011-08-30	24,650	24,660	24,650	24,660	11	49.32
2011-08-29	24,570	25,110	24,570	25,110	2	50.22
2011-08-26	25,900	25,990	25,900	25,990	17	51.98
2011-08-25	24,170	24,170	24,170	24,170	2	48.34
2011-08-24	24,110	24,170	24,110	24,170	5	48.34
2011-08-23	24,000	24,500	24,000	24,500	6	49
2011-08-22	23,610	23,610	23,500	23,500	12	47
2011-08-19	24,000	24,420	24,000	24,420	23	48.84
2011-08-18	24,800	25,790	24,800	25,000	17	50
2011-08-17	24,120	26,000	24,120	24,910	46	49.82
2011-08-16	24,040	24,500	24,040	24,120	21	48.24
2011-08-15	25,100	25,400	23,400	25,000	104	50
2011-08-12	25,900	26,000	25,900	26,000	12	52
2011-08-11	23,000	25,300	23,000	25,000	12	50
2011-08-10	24,000	24,010	23,500	23,500	4	47
2011-08-09	24,200	24,200	22,100	23,330	26	46.66
2011-08-08	24,420	24,920	24,420	24,510	10	49.02
2011-08-05	26,110	26,150	25,020	26,150	29	52.30
2011-08-03	26,900	27,400	26,890	26,900	11	53.80
2011-08-02	27,580	27,580	27,580	27,580	1	55.16
2011-08-01	27,700	27,700	27,600	27,600	13	55.20
2011-07-29	26,710	26,800	26,480	26,510	31	53.02
2011-07-28	26,650	27,000	26,650	27,000	6	54
2011-07-27	26,710	26,800	26,710	26,800	6	53.60
2011-07-26	27,170	27,170	26,790	26,790	22	53.58
2011-07-25	27,000	27,000	26,700	26,720	22	53.44
2011-07-22	26,900	27,400	26,900	27,000	29	54
2011-07-21	27,000	27,000	26,800	26,900	14	53.80
2011-07-20	27,200	27,200	27,060	27,080	53	54.16
2011-07-19	27,200	27,200	27,000	27,040	27	54.08
2011-07-15	27,550	27,550	27,100	27,200	29	54.40
2011-07-14	27,700	27,700	27,600	27,600	13	55.20
2011-07-13	27,650	27,650	27,530	27,530	8	55.06
2011-07-12	27,600	27,750	27,510	27,650	26	55.30
2011-07-11	27,700	28,020	27,530	28,020	16	56.04
2011-07-08	27,800	27,950	27,600	27,950	36	55.90
2011-07-07	27,650	28,300	27,650	27,800	57	55.60
2011-07-06	28,500	28,610	27,450	27,800	418	55.60
2011-07-05	29,970	32,000	29,100	29,100	1,316	58.20
2011-07-04	27,150	27,150	27,000	27,000	3	54
2011-07-01	28,000	28,000	27,010	27,980	34	55.96
2011-06-30	27,490	27,490	27,490	27,490	1	54.98
2011-06-29	27,500	27,500	27,000	27,490	8	54.98
2011-06-28	26,720	27,000	26,710	27,000	4	54
2011-06-27	26,620	27,000	26,620	26,700	49	53.40
2011-06-24	28,300	28,300	27,620	27,620	6	55.24
2011-06-23	28,650	28,650	28,620	28,620	15	57.24
2011-06-22	28,700	28,700	28,650	28,650	59	57.30
2011-06-21	28,700	28,700	28,680	28,680	19	57.36
2011-06-20	27,770	28,800	27,770	28,800	6	57.60
2011-06-17	27,710	28,040	27,710	27,750	5	55.50
2011-06-16	27,600	27,710	27,600	27,710	8	55.42
2011-06-15	28,800	28,800	27,610	28,600	5	57.20
2011-06-14	29,400	29,400	28,010	29,300	23	58.60
2011-06-13	29,900	29,900	28,000	29,000	18	58
2011-06-10	27,700	29,400	27,700	29,000	53	58
2011-06-09	27,050	27,590	27,040	27,200	18	54.40
2011-06-08	26,110	27,500	26,100	27,100	146	54.20
2011-06-07	28,990	28,990	28,000	28,000	31	56
2011-06-06	28,690	29,450	28,630	28,680	25	57.36
2011-06-03	28,500	28,690	27,990	28,690	31	57.38
2011-06-02	28,500	28,500	28,490	28,500	18	57
2011-06-01	29,980	29,980	28,500	28,500	25	57
2011-05-31	29,390	29,390	28,600	29,100	30	58.20
2011-05-30	29,000	29,390	28,800	29,390	16	58.78
2011-05-27	28,330	28,330	28,330	28,330	1	56.66
2011-05-26	29,300	29,500	28,300	28,300	48	56.60
2011-05-25	28,600	28,700	28,360	28,700	33	57.40
2011-05-24	28,890	29,000	28,600	28,600	24	57.20
2011-05-23	28,400	28,490	27,490	28,400	42	56.80
2011-05-20	27,800	28,900	27,800	28,900	33	57.80
2011-05-19	28,000	28,000	27,800	27,800	14	55.60
2011-05-18	27,500	28,050	27,500	28,000	18	56
2011-05-17	26,900	27,000	26,900	27,000	26	54
2011-05-16	28,400	28,600	27,900	27,900	62	55.80
2011-05-12	28,000	28,000	28,000	28,000	3	56
2011-05-11	27,000	27,500	26,850	27,500	18	55
2011-05-10	27,530	27,540	27,010	27,020	35	54.04
2011-05-09	27,600	27,770	27,600	27,770	6	55.54
2011-05-06	28,000	28,000	27,450	27,470	17	54.94
2011-05-02	28,780	29,200	28,300	28,300	24	56.60
2011-04-28	28,300	28,900	27,500	28,280	42	56.56
2011-04-27	28,300	28,810	28,300	28,310	44	56.62
2011-04-26	30,700	30,700	29,300	29,300	14	58.60
2011-04-25	29,780	30,000	29,050	29,900	29	59.80
2011-04-22	29,500	29,950	29,500	29,800	7	59.60
2011-04-21	29,950	29,950	29,500	29,500	20	59
2011-04-20	28,550	30,300	28,000	29,500	95	59
2011-04-19	28,100	28,100	28,050	28,050	9	56.10
2011-04-18	28,500	28,890	28,000	28,000	69	56
2011-04-15	28,990	29,000	28,010	28,500	41	57
2011-04-14	28,750	29,000	28,010	29,000	6	58
2011-04-13	28,150	28,800	28,000	28,800	12	57.60
2011-04-12	29,400	29,400	27,600	27,600	40	55.20
2011-04-11	31,000	31,000	29,000	29,400	17	58.80
2011-04-08	30,600	31,000	30,600	31,000	41	62
2011-04-07	30,500	31,000	30,450	30,600	77	61.20
2011-04-06	29,710	30,500	29,600	30,500	89	61
2011-04-05	31,100	31,100	29,710	29,710	148	59.42
2011-04-04	31,150	31,400	30,600	31,100	112	62.20
2011-04-01	30,800	31,400	30,800	31,150	98	62.30
2011-03-31	30,400	30,400	27,500	29,600	69	59.20
2011-03-30	27,800	29,800	27,800	29,400	34	58.80
2011-03-29	27,500	27,500	26,110	27,500	93	55
2011-03-28	30,000	30,000	28,300	28,300	85	56.60
2011-03-25	31,800	31,800	29,020	29,900	112	59.80
2011-03-24	30,600	31,400	30,500	31,400	110	62.80
2011-03-23	30,700	31,500	29,500	30,350	113	60.70
2011-03-22	28,000	30,950	27,500	30,000	283	60
2011-03-18	24,500	27,000	24,000	26,500	249	53
2011-03-17	23,500	24,500	22,800	24,000	275	48
2011-03-16	21,000	24,990	20,380	24,000	739	48
2011-03-15	24,700	24,700	21,700	21,750	868	43.50
2011-03-14	26,700	26,700	26,700	26,700	44	53.40
2011-03-11	34,700	35,700	32,500	33,700	506	67.40
2011-03-10	32,400	38,550	32,100	37,300	1,157	74.60
2011-03-09	35,200	35,400	31,000	32,100	450	64.20
2011-03-08	30,900	34,450	30,900	34,450	444	68.90
2011-03-07	31,800	32,000	30,050	30,900	126	61.80
2011-03-04	31,900	33,900	31,800	32,600	405	65.20
2011-03-03	29,880	32,100	29,500	31,850	473	63.70
2011-03-02	29,500	29,500	29,000	29,500	148	59
2011-03-01	29,640	29,990	29,050	29,640	173	59.28
2011-02-28	29,950	30,100	28,820	29,240	230	58.48
2011-02-25	28,600	28,700	27,890	28,450	157	56.90
2011-02-24	28,130	28,600	28,000	28,600	162	57.20
2011-02-23	28,340	28,700	28,100	28,500	225	57
2011-02-22	28,620	28,620	28,200	28,490	204	56.98
2011-02-21	28,500	28,870	28,010	28,730	370	57.46
2011-02-18	29,110	29,170	28,020	28,600	543	57.20
2011-02-17	30,500	31,000	28,600	28,950	796	57.90
2011-02-16	32,600	38,500	30,550	30,600	3,884	61.20
2011-02-15	31,900	31,900	31,900	31,900	923	63.80
2011-02-14	26,110	26,950	26,110	26,900	54	53.80
2011-02-10	25,900	26,750	25,800	26,110	22	52.22
2011-02-09	27,000	27,000	25,510	26,500	140	53
2011-02-08	27,000	27,000	26,500	26,990	54	53.98
2011-02-07	26,000	26,700	26,000	26,300	29	52.60
2011-02-04	26,030	26,300	25,660	25,670	94	51.34
2011-02-03	26,750	26,750	26,200	26,200	43	52.40
2011-02-02	26,610	27,000	26,220	26,780	92	53.56
2011-02-01	27,480	27,650	25,050	26,610	206	53.22
2011-01-31	26,510	27,990	26,510	26,980	41	53.96
2011-01-28	27,500	28,240	26,900	27,510	206	55.02
2011-01-27	27,400	28,000	26,800	27,500	170	55
2011-01-26	27,480	27,490	26,500	27,200	162	54.40
2011-01-25	25,490	26,900	25,490	26,230	59	52.46
2011-01-24	25,030	25,300	24,600	25,270	50	50.54
2011-01-21	26,890	26,890	24,550	25,500	251	51
2011-01-20	26,550	27,000	26,100	26,990	138	53.98
2011-01-19	27,010	27,010	26,500	26,890	141	53.78
2011-01-18	27,200	28,350	26,500	27,180	323	54.36
2011-01-17	25,400	29,700	25,400	27,150	2,544	54.30
2011-01-14	25,410	25,410	24,600	24,700	122	49.40
2011-01-13	25,010	25,400	24,860	25,100	106	50.20
2011-01-12	25,660	26,000	24,800	25,430	359	50.86
2011-01-11	25,530	26,490	25,260	25,610	459	51.22
2011-01-07	31,850	31,850	26,860	27,000	3,376	54
2011-01-06	26,830	26,830	26,830	26,830	183	53.66
2011-01-05	22,000	22,370	21,800	21,830	58	43.66
2011-01-04	22,500	22,800	22,010	22,300	131	44.60

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 [2011年度]

3807 (株)フィスコの時系列データ [2011年度]