3807 (株)フィスコの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	337	345	335	343	116,200	343
2014-12-29	351	352	333	342	283,000	342
2014-12-26	325	351	324	350	404,700	350
2014-12-25	333	340	326	328	339,700	328
2014-12-24	337	339	328	333	395,700	333
2014-12-22	354	357	336	339	253,100	339
2014-12-19	365	367	355	356	172,200	356
2014-12-18	368	372	352	358	255,700	358
2014-12-17	345	363	345	356	165,100	356
2014-12-16	364	370	342	351	347,800	351
2014-12-15	381	388	364	364	404,000	364
2014-12-12	402	412	390	392	736,800	392
2014-12-11	382	402	380	401	503,000	401
2014-12-10	376	390	375	384	311,000	384
2014-12-09	381	397	380	382	239,500	382
2014-12-08	381	404	371	387	603,300	387
2014-12-05	389	391	373	380	385,100	380
2014-12-04	414	415	384	391	684,900	391
2014-12-03	430	431	400	410	1,181,000	410
2014-12-02	405	428	395	425	2,124,900	425
2014-12-01	370	407	354	401	1,943,100	401
2014-11-28	376	378	362	370	514,800	370
2014-11-27	380	394	371	382	1,036,500	382
2014-11-26	348	413	340	396	3,581,700	396
2014-11-25	347	349	337	339	365,200	339
2014-11-21	332	337	327	335	215,900	335
2014-11-20	340	347	331	338	794,500	338
2014-11-19	312	328	308	324	367,200	324
2014-11-18	296	309	296	306	165,200	306
2014-11-17	302	305	299	299	102,800	299
2014-11-14	316	317	302	305	224,200	305
2014-11-13	312	314	305	306	198,400	306
2014-11-12	319	325	315	315	327,500	315
2014-11-11	314	326	314	319	158,300	319
2014-11-10	320	322	312	313	193,300	313
2014-11-07	329	333	321	324	196,800	324
2014-11-06	326	344	325	330	690,700	330
2014-11-05	322	328	316	326	246,600	326
2014-11-04	346	346	321	324	740,800	324
2014-10-31	295	310	288	306	397,400	306
2014-10-30	297	300	293	296	110,200	296
2014-10-29	296	304	295	299	164,200	299
2014-10-28	298	307	292	293	195,100	293
2014-10-27	310	315	295	302	229,600	302
2014-10-24	328	328	310	310	162,600	310
2014-10-23	312	328	308	316	241,800	316
2014-10-22	305	325	305	320	420,900	320
2014-10-21	315	322	301	304	496,500	304
2014-10-20	309	334	305	325	605,900	325
2014-10-17	293	313	290	301	473,600	301
2014-10-16	293	304	291	293	393,000	293
2014-10-15	325	325	294	304	778,100	304
2014-10-14	273	297	272	293	2,337,500	293
2014-10-10	348	350	334	345	335,000	345
2014-10-09	381	387	351	356	370,000	356
2014-10-08	366	375	366	373	180,900	373
2014-10-07	386	395	378	382	429,800	382
2014-10-06	382	405	381	391	629,100	391
2014-10-03	355	375	355	375	323,100	375
2014-10-02	348	374	347	355	504,900	355
2014-10-01	393	398	360	361	567,800	361
2014-09-30	402	403	392	393	303,600	393
2014-09-29	417	418	403	403	234,000	403
2014-09-26	400	415	398	412	440,700	412
2014-09-25	410	423	406	406	487,300	406
2014-09-24	403	418	401	410	299,300	410
2014-09-22	425	425	404	408	386,800	408
2014-09-19	426	441	426	426	333,900	426
2014-09-18	444	450	425	430	548,300	430
2014-09-17	460	468	446	446	986,000	446
2014-09-16	437	463	436	450	1,568,500	450
2014-09-12	399	435	392	431	1,104,200	431
2014-09-11	413	417	388	399	562,900	399
2014-09-10	423	432	407	407	698,800	407
2014-09-09	400	443	400	434	1,657,000	434
2014-09-08	387	407	372	402	762,400	402
2014-09-05	409	409	382	383	763,500	383
2014-09-04	422	422	404	404	419,000	404
2014-09-03	422	431	412	421	437,200	421
2014-09-02	431	435	418	420	420,400	420
2014-09-01	453	453	427	429	578,900	429
2014-08-29	422	465	403	444	1,680,500	444
2014-08-28	434	437	423	428	477,700	428
2014-08-27	456	456	431	438	538,500	438
2014-08-26	460	471	445	448	637,700	448
2014-08-25	442	477	438	459	1,586,900	459
2014-08-22	448	452	432	436	974,000	436
2014-08-21	473	475	443	455	1,175,600	455
2014-08-20	501	501	461	471	1,436,800	471
2014-08-19	518	519	495	496	1,167,200	496
2014-08-18	490	530	488	494	3,432,300	494
2014-08-15	448	520	448	494	3,934,300	494
2014-08-14	440	492	431	454	3,495,100	454
2014-08-13	463	465	432	438	1,104,900	438
2014-08-12	475	497	450	473	2,010,700	473
2014-08-11	461	507	451	492	2,207,900	492
2014-08-08	467	475	417	429	2,016,300	429
2014-08-07	512	547	470	483	2,859,400	483
2014-08-06	502	527	490	497	1,711,000	497
2014-08-05	560	564	494	512	3,127,200	512
2014-08-04	595	625	565	569	1,997,200	569
2014-08-01	610	647	597	605	2,472,800	605
2014-07-31	637	668	623	640	3,708,300	640
2014-07-30	564	660	546	640	7,980,200	640
2014-07-29	596	640	527	562	8,434,000	562
2014-07-28	490	566	488	566	6,267,700	566
2014-07-25	483	509	477	486	4,074,600	486
2014-07-24	445	480	442	467	2,468,800	467
2014-07-23	439	487	416	453	3,927,900	453
2014-07-22	456	470	446	447	2,673,000	447
2014-07-18	400	444	395	441	2,899,700	441
2014-07-17	424	459	415	420	7,594,600	420
2014-07-16	408	426	395	408	3,604,100	408
2014-07-15	373	434	361	416	7,136,100	416
2014-07-14	382	382	364	368	950,300	368
2014-07-11	349	386	346	366	1,766,100	366
2014-07-10	405	408	353	360	1,833,800	360
2014-07-09	394	411	375	400	2,733,600	400
2014-07-08	385	430	361	418	7,392,300	418
2014-07-07	335	400	316	390	6,885,100	390
2014-07-04	341	349	323	330	1,563,900	330
2014-07-03	367	373	318	331	6,104,700	331
2014-07-02	281	353	271	335	10,807,000	335
2014-07-01	252	315	248	273	3,660,700	273
2014-06-30	247	257	245	246	208,700	246
2014-06-27	267	267	249	252	252,000	252
2014-06-26	272	274	258	266	261,200	266
2014-06-25	1,350	1,390	1,335	1,360	84,100	272
2014-06-24	1,317	1,335	1,305	1,335	29,100	267
2014-06-23	1,320	1,330	1,285	1,317	49,000	263.40
2014-06-20	1,349	1,350	1,300	1,316	54,400	263.20
2014-06-19	1,358	1,368	1,330	1,336	44,900	267.20
2014-06-18	1,367	1,380	1,350	1,358	40,500	271.60
2014-06-17	1,382	1,409	1,340	1,367	52,600	273.40
2014-06-16	1,378	1,430	1,355	1,382	124,900	276.40
2014-06-13	1,310	1,370	1,310	1,367	50,400	273.40
2014-06-12	1,340	1,344	1,310	1,323	38,000	264.60
2014-06-11	1,319	1,350	1,301	1,350	35,300	270
2014-06-10	1,370	1,387	1,311	1,320	98,700	264
2014-06-09	1,305	1,377	1,302	1,373	131,600	274.60
2014-06-06	1,276	1,310	1,276	1,284	50,100	256.80
2014-06-05	1,279	1,279	1,250	1,274	31,800	254.80
2014-06-04	1,274	1,285	1,261	1,278	36,300	255.60
2014-06-03	1,310	1,314	1,245	1,281	74,900	256.20
2014-06-02	1,309	1,332	1,298	1,299	74,100	259.80
2014-05-30	1,340	1,340	1,249	1,297	179,500	259.40
2014-05-29	1,190	1,225	1,184	1,205	50,000	241
2014-05-28	1,120	1,210	1,120	1,205	82,400	241
2014-05-27	1,170	1,179	1,100	1,117	57,500	223.40
2014-05-26	1,122	1,140	1,108	1,140	88,800	228
2014-05-23	1,072	1,114	1,072	1,080	91,000	216
2014-05-22	1,006	1,040	990	1,040	51,300	208
2014-05-21	941	997	927	997	55,300	199.40
2014-05-20	998	1,020	969	986	74,100	197.20
2014-05-19	1,130	1,140	985	999	82,000	199.80
2014-05-16	1,126	1,149	1,111	1,121	32,600	224.20
2014-05-15	1,055	1,208	1,053	1,155	117,000	231
2014-05-14	1,159	1,159	1,055	1,093	97,400	218.60
2014-05-13	1,140	1,169	1,101	1,159	33,000	231.80
2014-05-12	1,232	1,239	1,135	1,140	75,300	228
2014-05-09	1,170	1,209	1,165	1,202	47,000	240.40
2014-05-08	1,125	1,244	1,124	1,161	96,700	232.20
2014-05-07	1,103	1,121	1,092	1,095	24,400	219
2014-05-02	1,094	1,118	1,077	1,106	40,700	221.20
2014-05-01	1,080	1,125	1,056	1,124	53,300	224.80
2014-04-30	1,164	1,167	1,041	1,075	83,100	215
2014-04-28	1,180	1,180	1,085	1,134	68,200	226.80
2014-04-25	1,226	1,236	1,190	1,190	54,100	238
2014-04-24	1,244	1,269	1,228	1,258	46,700	251.60
2014-04-23	1,248	1,248	1,201	1,220	44,900	244
2014-04-22	1,276	1,276	1,181	1,200	101,300	240
2014-04-21	1,326	1,340	1,259	1,271	53,400	254.20
2014-04-18	1,326	1,348	1,320	1,322	28,500	264.40
2014-04-17	1,350	1,368	1,317	1,356	39,100	271.20
2014-04-16	1,280	1,350	1,280	1,339	51,100	267.80
2014-04-15	1,350	1,364	1,280	1,284	65,400	256.80
2014-04-14	1,350	1,406	1,337	1,337	54,800	267.40
2014-04-11	1,350	1,380	1,306	1,337	102,800	267.40
2014-04-10	1,528	1,528	1,400	1,424	92,700	284.80
2014-04-09	1,465	1,504	1,430	1,430	73,500	286
2014-04-08	1,532	1,550	1,470	1,505	87,500	301
2014-04-07	1,577	1,600	1,531	1,589	83,700	317.80
2014-04-04	1,580	1,643	1,560	1,617	126,800	323.40
2014-04-03	1,635	1,730	1,580	1,600	257,500	320
2014-04-02	1,565	1,680	1,565	1,623	132,400	324.60
2014-04-01	1,648	1,795	1,555	1,575	290,100	315
2014-03-31	1,599	1,720	1,551	1,586	198,800	317.20
2014-03-28	1,401	1,499	1,351	1,480	157,100	296
2014-03-27	1,376	1,490	1,333	1,431	147,400	286.20
2014-03-26	1,601	1,602	1,356	1,405	278,600	281
2014-03-25	1,710	1,818	1,550	1,615	314,700	323
2014-03-24	1,500	1,790	1,460	1,790	358,900	358
2014-03-20	1,519	1,705	1,510	1,520	312,200	304
2014-03-19	1,584	1,600	1,431	1,520	315,600	304
2014-03-18	1,378	1,544	1,370	1,544	249,600	308.80
2014-03-17	1,315	1,414	1,290	1,318	109,700	263.60
2014-03-14	1,250	1,360	1,240	1,330	102,700	266
2014-03-13	1,325	1,383	1,290	1,291	75,900	258.20
2014-03-12	1,340	1,390	1,311	1,346	87,400	269.20
2014-03-11	1,380	1,500	1,360	1,370	188,700	274
2014-03-10	1,340	1,440	1,282	1,410	144,700	282
2014-03-07	1,350	1,460	1,320	1,360	211,700	272
2014-03-06	1,300	1,435	1,270	1,380	322,700	276
2014-03-05	1,328	1,374	1,287	1,290	226,200	258
2014-03-04	1,160	1,278	1,150	1,252	228,700	250.40
2014-03-03	1,185	1,203	1,080	1,169	186,500	233.80
2014-02-28	1,141	1,180	1,082	1,095	73,700	219
2014-02-27	1,143	1,180	1,065	1,170	125,600	234
2014-02-26	1,129	1,265	1,115	1,139	434,700	227.80
2014-02-25	1,100	1,110	1,047	1,089	49,600	217.80
2014-02-24	1,130	1,135	1,050	1,081	85,000	216.20
2014-02-21	1,020	1,158	1,000	1,100	111,100	220
2014-02-20	1,055	1,090	1,001	1,012	74,100	202.40
2014-02-19	1,101	1,158	1,057	1,091	145,400	218.20
2014-02-18	1,168	1,200	1,050	1,080	559,600	216
2014-02-17	1,018	1,018	1,018	1,018	38,800	203.60
2014-02-14	862	868	805	868	40,500	173.60
2014-02-13	870	877	846	854	26,500	170.80
2014-02-12	920	920	880	894	34,200	178.80
2014-02-10	892	900	873	898	42,700	179.60
2014-02-07	855	899	850	868	47,300	173.60
2014-02-06	804	845	780	828	40,500	165.60
2014-02-05	816	840	750	811	80,000	162.20
2014-02-04	776	854	715	775	144,100	155
2014-02-03	870	930	849	863	124,000	172.60
2014-01-31	927	939	860	902	30,500	180.40
2014-01-30	920	933	895	898	44,900	179.60
2014-01-29	921	970	921	962	20,400	192.40
2014-01-28	925	955	899	907	38,400	181.40
2014-01-27	912	957	912	930	55,900	186
2014-01-24	955	1,000	942	972	58,500	194.40
2014-01-23	1,005	1,050	971	979	58,800	195.80
2014-01-22	1,020	1,040	1,008	1,013	35,700	202.60
2014-01-21	1,059	1,080	980	999	65,400	199.80
2014-01-20	1,120	1,120	1,075	1,075	65,800	215
2014-01-17	1,040	1,077	1,039	1,075	54,700	215
2014-01-16	998	1,088	964	1,078	162,400	215.60
2014-01-15	1,021	1,050	973	990	69,900	198
2014-01-14	980	1,029	980	1,000	84,000	200
2014-01-10	1,011	1,070	1,011	1,054	88,700	210.80
2014-01-09	1,033	1,150	1,031	1,071	244,800	214.20
2014-01-08	960	1,088	941	1,063	307,900	212.60
2014-01-07	1,010	1,010	901	940	146,800	188
2014-01-06	1,035	1,035	905	999	425,400	199.80

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 [2014年度]

3807 (株)フィスコの時系列データ [2014年度]