1. HOME >
  2. 株価時系列 >
  3. 3807 >
  4. 2016年

3807 (株)フィスコ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30298305295299303,600299
2016-12-29301303295298368,600298
2016-12-282933092913051,170,400305
2016-12-27290294290294587,000294
2016-12-26292292286292246,600292
2016-12-22291296284289395,600289
2016-12-21299303291291487,200291
2016-12-20296308296301997,000301
2016-12-19289295287295372,800295
2016-12-16288289284287180,000287
2016-12-15291298286286556,400286
2016-12-142842982822921,291,700292
2016-12-13275284275281292,800281
2016-12-12269277268275289,100275
2016-12-09269272266269166,400269
2016-12-08272273268269184,900269
2016-12-07272275266271218,400271
2016-12-06270275269270142,400270
2016-12-0526627526626789,300267
2016-12-02272273267269145,400269
2016-12-01276277272272113,500272
2016-11-30280280275276135,000276
2016-11-29278282278279106,300279
2016-11-28278283277278160,800278
2016-11-25287287276280293,400280
2016-11-24283289282286166,300286
2016-11-22285286280283156,000283
2016-11-21279285279285196,900285
2016-11-18272287272280669,900280
2016-11-17265270264270127,900270
2016-11-16257269257267353,000267
2016-11-15261261253259156,600259
2016-11-14256264256262107,000262
2016-11-11258263257257214,200257
2016-11-10255261252255253,600255
2016-11-09257260239239574,900239
2016-11-08266269259259223,300259
2016-11-0726627126627064,500270
2016-11-04267269265266175,800266
2016-11-02280281270273279,400273
2016-11-0128328428128278,300282
2016-10-3128328728228491,000284
2016-10-28284284279282166,200282
2016-10-27281284280282105,300282
2016-10-26278285278282206,800282
2016-10-25283285277278327,300278
2016-10-24286288283284121,400284
2016-10-21287289284286200,100286
2016-10-20287290286287169,200287
2016-10-19290292288288148,500288
2016-10-17291291286287113,200287
2016-10-13290291285286237,200286
2016-10-12297303287288807,800288
2016-10-11290291288289119,200289
2016-10-07292295290290121,300290
2016-10-06295299292292202,200292
2016-10-05293297290293279,400293
2016-10-04295300293293316,200293
2016-10-03295302290296421,400296
2016-09-30289299289291262,500291
2016-09-29294297292293187,600293
2016-09-28298300292292238,500292
2016-09-272863052852981,007,000298
2016-09-263163232862883,251,300288
2016-09-23273284272283338,300283
2016-09-21278283278281261,500281
2016-09-20285286280280292,700280
2016-09-16285289284287133,200287
2016-09-15290295282287331,400287
2016-09-14303303292292253,800292
2016-09-13302306301303176,600303
2016-09-12304314297301646,000301
2016-09-09294309294307647,900307
2016-09-083003132942941,253,200294
2016-09-07288296288294267,600294
2016-09-06284297284291478,700291
2016-09-05282287282284207,000284
2016-09-02280283280281106,400281
2016-09-01284285280280108,500280
2016-08-31282284279284224,000284
2016-08-30284288280283373,000283
2016-08-292783072772872,503,900287
2016-08-26278282275277199,500277
2016-08-25284293279279491,900279
2016-08-24286289282284185,200284
2016-08-23293295286287268,500287
2016-08-22285297281295566,700295
2016-08-19277288276278222,600278
2016-08-18279284276278278,400278
2016-08-17298300280280534,600280
2016-08-163003082952981,500,500298
2016-08-15276287276287255,300287
2016-08-12281283278283171,800283
2016-08-10283284278278122,600278
2016-08-09278286274284130,300284
2016-08-08281281274279148,900279
2016-08-05283284277279236,900279
2016-08-04277281277279107,500279
2016-08-03285288276276306,900276
2016-08-02284293281291135,300291
2016-08-01280289278285110,700285
2016-07-29283287276287277,900287
2016-07-28286292283283212,500283
2016-07-27292294287289210,200289
2016-07-26293298288290250,700290
2016-07-25302303296297277,100297
2016-07-22301307300301135,600301
2016-07-21305305300303249,000303
2016-07-20303306299302184,200302
2016-07-19304308300305256,600305
2016-07-15308312303303346,800303
2016-07-14309317307310285,900310
2016-07-13320329300310519,200310
2016-07-12321325312312476,100312
2016-07-11313317311317305,900317
2016-07-08307319296307600,600307
2016-07-07311318298299349,700299
2016-07-06316319306314425,600314
2016-07-05333334323325351,900325
2016-07-04332348330334703,300334
2016-07-013173353153321,000,000332
2016-06-30319326311318958,200318
2016-06-293023532973203,843,300320
2016-06-28286299282292368,800292
2016-06-27280300280293959,300293
2016-06-243273392512781,201,500278
2016-06-23316324313320256,800320
2016-06-22321327316318324,200318
2016-06-21318324317319227,700319
2016-06-20319327316321323,900321
2016-06-17327332312319547,900319
2016-06-163283333053181,080,400318
2016-06-15327342325338538,100338
2016-06-14356361329332980,600332
2016-06-133773803543591,187,300359
2016-06-10394397387387978,400387
2016-06-093714023714024,175,100402
2016-06-08369374362366377,200366
2016-06-07368374366371360,100371
2016-06-06363375356368906,700368
2016-06-03358368358366406,700366
2016-06-02359365353362654,100362
2016-06-01361371357363916,800363
2016-05-31364369360365680,600365
2016-05-303613763613661,013,400366
2016-05-273623703523611,538,400361
2016-05-263583703563701,291,100370
2016-05-253443983383585,162,000358
2016-05-24350356338339727,200339
2016-05-23346354338350692,800350
2016-05-20345351339346465,400346
2016-05-193443573403421,154,800342
2016-05-183743783333402,248,200340
2016-05-17364390364378909,200378
2016-05-163903923593621,459,200362
2016-05-13411414403412513,100412
2016-05-12416421410417846,300417
2016-05-11422422413422638,700422
2016-05-104364374174201,176,200420
2016-05-094254324214301,134,900430
2016-05-064344424194261,803,600426
2016-05-024164324104273,558,300427
2016-04-284144193944001,280,600400
2016-04-274214294064201,127,700420
2016-04-264364384014171,713,000417
2016-04-254494554374371,635,200437
2016-04-224504594304462,137,700446
2016-04-214694744474543,636,500454
2016-04-2044648044346410,975,000464
2016-04-194304364214261,497,900426
2016-04-184244374184261,183,300426
2016-04-154484554334341,874,500434
2016-04-144654764554602,019,900460
2016-04-134634664504621,801,700462
2016-04-124434674424594,484,600459
2016-04-114284524214463,110,300446
2016-04-084114374114342,704,200434
2016-04-074244434124224,555,600422
2016-04-064664724254255,769,700425
2016-04-0548450445046712,275,700467
2016-04-044334704324705,155,000470
2016-04-014804824524604,534,100460
2016-03-314754944714845,486,900484
2016-03-304885034624708,974,600470
2016-03-2949451648350611,829,200506
2016-03-2855155350651415,778,400514
2016-03-2562764854054462,086,300544
2016-03-2459064557463243,553,400632
2016-03-2364565757659967,555,500599
2016-03-22556652556645102,295,200645
2016-03-1850455247155290,876,600552
2016-03-17472472472472494,000472
2016-03-164014143893923,438,400392
2016-03-1544046939840610,407,600406
2016-03-1445147543544714,571,500447
2016-03-1144252842545857,590,800458
2016-03-1041045040145018,132,800450
2016-03-093533853473702,997,100370
2016-03-083703733483571,442,800357
2016-03-073863953693762,673,300376
2016-03-043543853483784,868,000378
2016-03-03350353341345832,800345
2016-03-023473643413502,429,000350
2016-03-013273553273412,013,000341
2016-02-293573613333331,641,400333
2016-02-263883933333498,827,200349
2016-02-2530137629735814,133,100358
2016-02-242903112892961,468,800296
2016-02-233213233003041,111,300304
2016-02-22302314298311565,400311
2016-02-19309311297303629,700303
2016-02-183153203093141,100,400314
2016-02-173153273023102,824,000310
2016-02-163173453133362,195,200336
2016-02-153113383013252,537,600325
2016-02-123033112902921,888,800292
2016-02-103423423063142,161,400314
2016-02-093463543283352,038,800335
2016-02-083444003313645,905,500364
2016-02-053663793363522,707,200352
2016-02-044404443743794,388,500379
2016-02-0344549541742512,444,400425
2016-02-0242349242346814,323,100468
2016-02-013634383464209,540,900420
2016-01-293753773363582,391,100358
2016-01-283744043663734,605,900373
2016-01-273753923603724,945,200372
2016-01-2633842533136919,549,300369
2016-01-253303543163463,051,300346
2016-01-223423483183333,131,100333
2016-01-213743883253266,241,100326
2016-01-203914133433506,086,400350
2016-01-194344533743996,629,700399
2016-01-184524784324427,705,600442
2016-01-155926095325328,442,800532
2016-01-1455263254663211,582,500632
2016-01-13532532532532401,000532
2016-01-124254524134528,099,800452
2016-01-083924103673722,833,900372
2016-01-073714243664164,001,100416
2016-01-063804093583824,791,800382
2016-01-053653803533642,130,200364
2016-01-043734063483736,917,600373

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