3807 (株)フィスコの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	888	975	872	975	464,600	195
2013-12-27	781	835	781	825	133,000	165
2013-12-26	741	800	741	774	46,700	154.80
2013-12-25	739	763	731	750	74,500	150
2013-12-24	720	737	720	724	22,900	144.80
2013-12-20	739	743	737	737	15,300	147.40
2013-12-19	745	760	740	749	22,700	149.80
2013-12-18	733	745	703	731	16,400	146.20
2013-12-17	732	749	732	736	11,600	147.20
2013-12-16	772	773	725	741	49,300	148.20
2013-12-13	765	780	763	766	17,500	153.20
2013-12-12	769	772	758	770	7,500	154
2013-12-11	777	777	764	771	12,200	154.20
2013-12-10	763	769	758	766	30,900	153.20
2013-12-09	795	795	754	769	43,700	153.80
2013-12-06	740	759	735	750	40,900	150
2013-12-05	783	792	761	761	19,600	152.20
2013-12-04	805	805	780	782	23,300	156.40
2013-12-03	817	824	807	810	19,800	162
2013-12-02	800	818	787	812	38,200	162.40
2013-11-29	805	805	795	797	11,800	159.40
2013-11-28	800	800	785	797	13,600	159.40
2013-11-27	789	799	786	786	10,500	157.20
2013-11-26	789	804	770	804	22,400	160.80
2013-11-25	800	815	789	789	34,500	157.80
2013-11-22	835	835	802	811	36,000	162.20
2013-11-21	806	835	803	815	25,000	163
2013-11-20	827	832	805	810	32,300	162
2013-11-19	835	839	803	832	33,900	166.40
2013-11-18	812	880	806	840	164,500	168
2013-11-15	788	797	775	795	31,000	159
2013-11-14	815	830	780	788	107,400	157.60
2013-11-13	770	845	770	830	102,300	166
2013-11-12	723	764	722	755	16,700	151
2013-11-11	732	743	720	722	38,200	144.40
2013-11-08	717	732	704	732	41,400	146.40
2013-11-07	765	765	731	732	13,500	146.40
2013-11-06	768	768	739	754	7,500	150.80
2013-11-05	750	754	745	754	11,400	150.80
2013-11-01	745	763	701	747	26,300	149.40
2013-10-31	800	801	740	760	15,800	152
2013-10-30	825	837	792	793	26,400	158.60
2013-10-29	820	820	811	815	6,600	163
2013-10-28	812	825	803	810	11,000	162
2013-10-25	821	821	782	797	21,200	159.40
2013-10-24	803	815	787	815	24,900	163
2013-10-23	816	844	800	815	52,600	163
2013-10-22	825	828	801	823	30,100	164.60
2013-10-21	810	820	795	810	22,900	162
2013-10-18	773	802	773	799	32,000	159.80
2013-10-17	758	773	755	770	23,100	154
2013-10-16	754	763	745	746	15,800	149.20
2013-10-15	778	779	751	769	22,000	153.80
2013-10-11	744	759	744	753	26,000	150.60
2013-10-10	735	740	727	735	16,400	147
2013-10-09	703	724	690	724	21,000	144.80
2013-10-08	700	705	681	705	36,800	141
2013-10-07	732	742	719	728	14,700	145.60
2013-10-04	770	770	711	750	40,600	150
2013-10-03	775	800	767	785	12,400	157
2013-10-02	802	827	759	790	27,500	158
2013-10-01	807	811	801	802	8,800	160.40
2013-09-30	808	817	800	816	9,300	163.20
2013-09-27	821	835	820	828	10,700	165.60
2013-09-26	780	821	777	820	20,500	164
2013-09-25	850	850	808	808	26,700	161.60
2013-09-24	883	885	860	866	22,300	173.20
2013-09-20	900	926	881	900	58,900	180
2013-09-19	866	900	850	900	81,300	180
2013-09-18	830	862	824	860	46,200	172
2013-09-17	837	848	817	836	28,700	167.20
2013-09-13	835	842	789	835	35,500	167
2013-09-12	881	889	805	829	132,900	165.80
2013-09-11	746	866	745	866	311,600	173.20
2013-09-10	703	726	700	716	33,500	143.20
2013-09-09	700	704	686	688	25,000	137.60
2013-09-06	671	684	648	675	19,600	135
2013-09-05	700	707	670	670	26,200	134
2013-09-04	677	698	673	695	16,800	139
2013-09-03	654	678	650	677	25,100	135.40
2013-09-02	620	643	620	643	18,300	128.60
2013-08-30	636	636	618	626	16,300	125.20
2013-08-29	621	639	619	628	16,000	125.60
2013-08-28	639	648	615	615	29,500	123
2013-08-27	687	687	654	670	19,800	134
2013-08-26	670	687	650	687	16,900	137.40
2013-08-23	701	705	682	686	20,500	137.20
2013-08-22	708	719	690	700	25,200	140
2013-08-21	747	750	706	729	30,300	145.80
2013-08-20	781	791	761	761	19,900	152.20
2013-08-19	793	793	777	790	20,100	158
2013-08-16	746	785	725	771	27,400	154.20
2013-08-15	724	770	701	769	30,500	153.80
2013-08-14	763	763	724	739	57,500	147.80
2013-08-13	720	730	700	718	18,900	143.60
2013-08-12	690	713	674	697	26,300	139.40
2013-08-09	747	747	712	713	10,600	142.60
2013-08-08	760	763	700	749	23,100	149.80
2013-08-07	769	773	761	772	8,700	154.40
2013-08-06	790	793	770	780	29,000	156
2013-08-05	793	805	780	799	16,600	159.80
2013-08-02	795	800	752	794	35,100	158.80
2013-08-01	765	795	745	780	16,500	156
2013-07-31	780	803	755	775	26,500	155
2013-07-30	750	788	750	765	12,800	153
2013-07-29	823	823	715	761	37,800	152.20
2013-07-26	856	860	821	837	23,300	167.40
2013-07-25	880	900	861	880	46,800	176
2013-07-24	831	890	826	855	46,200	171
2013-07-23	820	835	819	835	24,000	167
2013-07-22	824	830	804	819	20,200	163.80
2013-07-19	817	832	810	815	17,800	163
2013-07-18	830	835	803	826	29,900	165.20
2013-07-17	831	834	815	827	21,100	165.40
2013-07-16	860	860	845	848	14,900	169.60
2013-07-12	842	860	840	854	21,000	170.80
2013-07-11	828	854	820	851	22,000	170.20
2013-07-10	895	895	838	869	33,200	173.80
2013-07-09	921	921	860	902	46,400	180.40
2013-07-08	917	935	892	921	55,000	184.20
2013-07-05	900	925	900	906	53,900	181.20
2013-07-04	857	924	842	924	89,600	184.80
2013-07-03	850	880	830	842	61,200	168.40
2013-07-02	838	850	821	833	74,700	166.60
2013-07-01	719	784	702	784	59,700	156.80
2013-06-28	627	685	627	684	47,100	136.80
2013-06-27	629	629	550	615	48,700	123
2013-06-26	720	720	591	591	50,000	118.20
2013-06-25	74,200	74,200	69,600	71,900	648	143.80
2013-06-24	80,000	81,800	77,600	77,600	268	155.20
2013-06-21	73,200	80,000	72,000	78,900	464	157.80
2013-06-20	82,500	83,000	80,000	80,000	318	160
2013-06-19	83,100	84,900	82,000	83,000	633	166
2013-06-18	79,400	83,800	77,400	81,000	841	162
2013-06-17	72,300	77,500	72,300	75,800	716	151.60
2013-06-14	74,100	75,300	69,900	70,500	330	141
2013-06-13	71,400	73,400	70,000	71,300	348	142.60
2013-06-12	69,800	74,900	68,600	74,800	362	149.60
2013-06-11	75,700	76,300	71,100	74,000	396	148
2013-06-10	76,700	76,900	72,900	76,600	940	153.20
2013-06-07	72,000	72,400	60,600	69,700	2,158	139.40
2013-06-06	85,000	85,100	74,000	74,000	989	148
2013-06-05	87,600	91,400	85,300	89,000	483	178
2013-06-04	88,000	89,700	85,000	88,500	450	177
2013-06-03	88,600	92,900	87,600	89,900	364	179.80
2013-05-31	91,100	93,800	87,000	90,000	664	180
2013-05-30	90,700	93,000	87,600	89,000	745	178
2013-05-29	92,000	98,500	91,300	98,500	868	197
2013-05-28	86,000	92,400	86,000	91,300	684	182.60
2013-05-27	90,000	90,900	86,000	87,400	528	174.80
2013-05-24	95,000	97,000	83,500	92,400	1,335	184.80
2013-05-23	100,200	102,800	83,700	85,600	1,941	171.20
2013-05-22	105,500	107,000	101,000	102,900	482	205.80
2013-05-21	114,400	119,700	106,800	108,600	830	217.20
2013-05-20	106,900	115,000	106,900	111,000	878	222
2013-05-17	100,000	107,900	95,100	106,900	1,158	213.80
2013-05-16	112,000	114,400	85,000	95,000	2,055	190
2013-05-15	119,000	123,000	105,200	108,300	2,022	216.60
2013-05-14	134,500	134,600	129,000	132,000	952	264
2013-05-13	127,700	134,900	126,400	132,500	1,412	265
2013-05-10	123,000	128,100	121,500	124,700	674	249.40
2013-05-09	127,900	132,000	123,000	125,200	1,113	250.40
2013-05-08	134,700	134,700	124,500	130,500	1,194	261
2013-05-07	137,500	137,500	130,000	131,700	1,934	263.40
2013-05-02	124,000	133,000	123,700	131,500	1,611	263
2013-05-01	132,200	149,100	128,000	132,000	8,576	264
2013-04-30	117,900	132,500	117,000	126,200	1,883	252.40
2013-04-26	125,000	128,500	117,400	119,100	1,459	238.20
2013-04-25	128,100	129,700	117,300	125,400	2,835	250.80
2013-04-24	132,000	137,500	128,100	132,100	4,571	264.20
2013-04-23	116,400	141,000	112,000	138,000	12,920	276
2013-04-22	113,000	121,200	109,600	111,000	3,341	222
2013-04-19	106,000	112,900	105,100	105,900	3,069	211.80
2013-04-18	111,000	114,700	105,200	107,900	5,055	215.80
2013-04-17	113,000	128,800	111,200	122,000	14,165	244
2013-04-16	99,000	104,000	99,000	104,000	3,694	208
2013-04-15	88,100	90,000	82,100	89,000	2,465	178
2013-04-12	90,000	97,000	83,000	86,000	8,600	172
2013-04-11	75,000	87,600	74,500	87,600	12,620	175.20
2013-04-10	76,500	76,500	71,000	72,600	1,171	145.20
2013-04-09	74,600	75,600	70,500	74,100	2,578	148.20
2013-04-08	63,500	70,100	61,900	70,100	2,285	140.20
2013-04-05	61,800	61,800	60,000	60,100	612	120.20
2013-04-04	58,200	60,000	57,300	58,800	401	117.60
2013-04-03	60,000	62,000	59,200	60,200	638	120.40
2013-04-02	53,300	60,500	53,300	59,200	1,253	118.40
2013-04-01	69,000	69,000	59,300	59,300	1,839	118.60
2013-03-29	70,000	70,100	67,500	69,300	623	138.60
2013-03-28	71,400	71,500	67,000	69,900	772	139.80
2013-03-27	67,200	71,400	66,700	69,100	1,192	138.20
2013-03-26	67,000	67,700	66,000	67,000	571	134
2013-03-25	68,400	69,000	65,500	68,600	1,000	137.20
2013-03-22	68,000	69,100	66,600	67,200	1,230	134.40
2013-03-21	73,500	73,500	70,000	70,600	1,493	141.20
2013-03-19	69,000	75,400	69,000	72,000	6,113	144
2013-03-18	64,700	66,000	63,100	66,000	871	132
2013-03-15	68,900	68,900	63,300	64,500	1,409	129
2013-03-14	65,600	67,900	65,000	66,000	870	132
2013-03-13	64,400	66,000	63,000	64,500	802	129
2013-03-12	66,400	67,200	62,000	65,800	1,140	131.60
2013-03-11	68,600	71,000	65,100	65,200	1,730	130.40
2013-03-08	74,500	75,000	65,300	67,900	4,397	135.80
2013-03-07	80,000	82,200	75,600	77,500	2,727	155
2013-03-06	70,000	85,600	69,500	81,000	6,448	162
2013-03-05	69,500	75,700	68,000	71,200	2,231	142.40
2013-03-04	74,500	76,300	70,500	72,300	2,708	144.60
2013-03-01	60,000	69,400	58,100	69,400	5,642	138.80
2013-02-28	60,900	60,900	56,600	59,400	1,364	118.80
2013-02-27	60,700	62,500	56,600	58,000	1,936	116
2013-02-26	54,500	62,900	53,700	59,700	2,708	119.40
2013-02-25	54,100	57,500	52,800	56,100	2,046	112.20
2013-02-22	54,000	54,000	52,000	53,000	1,162	106
2013-02-21	54,500	56,500	53,500	54,700	2,103	109.40
2013-02-20	52,000	58,000	50,600	57,000	3,976	114
2013-02-19	52,800	55,500	49,500	50,900	2,492	101.80
2013-02-18	54,000	62,700	52,500	53,800	2,554	107.60
2013-02-15	59,000	59,700	56,000	56,000	3,307	112
2013-02-14	56,000	66,000	53,800	66,000	3,403	132
2013-02-13	58,500	61,400	54,000	56,000	2,692	112
2013-02-12	54,000	61,900	50,300	60,000	5,983	120
2013-02-08	45,000	52,000	44,250	52,000	3,734	104
2013-02-07	46,300	46,500	43,300	45,000	882	90
2013-02-06	41,500	49,350	40,000	45,000	4,762	90
2013-02-05	36,950	44,050	36,500	44,050	4,912	88.10
2013-02-04	37,000	38,700	36,000	37,050	934	74.10
2013-02-01	35,600	36,700	35,350	35,900	602	71.80
2013-01-31	36,800	36,800	35,000	35,300	402	70.60
2013-01-30	34,950	36,400	34,500	35,400	746	70.80
2013-01-29	37,950	39,300	33,250	35,650	1,090	71.30
2013-01-28	40,000	40,800	36,050	37,550	1,807	75.10
2013-01-25	36,000	36,450	35,150	35,800	1,241	71.60
2013-01-24	37,000	37,650	34,150	35,650	972	71.30
2013-01-23	39,800	46,000	37,650	38,800	3,120	77.60
2013-01-22	35,000	39,800	35,000	39,800	769	79.60
2013-01-21	33,200	33,200	32,200	32,800	111	65.60
2013-01-18	32,800	33,300	32,000	32,000	78	64
2013-01-17	32,500	33,250	31,950	32,500	78	65
2013-01-16	33,100	33,250	32,200	32,750	89	65.50
2013-01-15	34,500	34,600	33,000	33,250	193	66.50
2013-01-11	35,000	35,000	34,100	34,250	21	68.50
2013-01-10	35,100	35,100	33,500	34,500	89	69
2013-01-09	32,000	35,500	31,800	35,400	251	70.80
2013-01-08	34,400	34,400	32,100	33,000	169	66
2013-01-07	34,800	35,000	33,200	34,000	383	68
2013-01-04	30,550	33,400	30,550	33,400	252	66.80

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 [2013年度]

3807 (株)フィスコの時系列データ [2013年度]