3807 (株)フィスコの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	95	97	95	95	71,400	95
2023-12-28	93	97	92	95	230,400	95
2023-12-27	93	95	92	95	555,300	95
2023-12-26	94	96	93	94	182,400	94
2023-12-25	97	97	94	95	233,300	95
2023-12-22	98	99	96	97	181,600	97
2023-12-21	99	100	98	98	125,100	98
2023-12-20	99	101	98	100	235,900	100
2023-12-19	98	100	98	99	140,000	99
2023-12-18	100	100	98	98	175,700	98
2023-12-15	98	100	98	100	115,100	100
2023-12-14	100	100	98	98	90,800	98
2023-12-13	98	100	98	99	103,600	99
2023-12-12	99	100	98	98	144,500	98
2023-12-11	99	100	98	99	120,000	99
2023-12-08	100	100	99	99	79,400	99
2023-12-07	101	101	100	100	113,400	100
2023-12-06	100	101	99	100	125,100	100
2023-12-05	100	101	99	99	119,200	99
2023-12-04	99	101	99	100	171,800	100
2023-12-01	100	101	99	99	114,900	99
2023-11-30	100	101	99	100	183,300	100
2023-11-29	100	102	100	101	104,200	101
2023-11-28	101	102	100	100	76,600	100
2023-11-27	101	102	100	102	64,300	102
2023-11-24	102	102	100	101	120,100	101
2023-11-22	101	102	100	102	106,000	102
2023-11-21	98	102	98	100	213,600	100
2023-11-20	95	100	95	98	222,500	98
2023-11-17	96	96	93	96	185,600	96
2023-11-16	95	96	94	94	165,900	94
2023-11-15	98	99	95	96	190,600	96
2023-11-14	98	100	98	99	150,200	99
2023-11-13	97	99	97	99	95,900	99
2023-11-10	99	99	97	97	116,300	97
2023-11-09	99	99	96	99	136,700	99
2023-11-08	101	102	98	98	147,400	98
2023-11-07	101	102	100	101	68,600	101
2023-11-06	100	102	100	101	70,800	101
2023-11-02	100	101	99	100	63,500	100
2023-11-01	100	101	99	101	72,800	101
2023-10-31	99	101	99	100	42,800	100
2023-10-30	102	102	99	99	133,800	99
2023-10-27	102	103	101	103	50,500	103
2023-10-26	103	103	101	102	85,300	102
2023-10-25	101	104	100	104	153,400	104
2023-10-24	100	101	97	101	195,800	101
2023-10-23	103	103	99	99	102,100	99
2023-10-20	101	102	100	102	85,500	102
2023-10-19	102	103	101	101	105,400	101
2023-10-18	103	103	101	103	81,300	103
2023-10-17	104	106	103	103	86,000	103
2023-10-16	105	105	103	103	93,900	103
2023-10-13	107	107	105	105	122,900	105
2023-10-12	107	108	106	107	44,000	107
2023-10-11	108	108	106	107	67,200	107
2023-10-10	106	108	105	108	133,700	108
2023-10-06	105	106	104	106	109,200	106
2023-10-05	103	106	103	104	99,100	104
2023-10-04	106	107	104	104	96,300	104
2023-10-03	111	111	107	107	135,900	107
2023-10-02	114	114	111	111	83,900	111
2023-09-29	112	114	112	113	76,000	113
2023-09-28	111	113	111	112	125,400	112
2023-09-27	110	111	109	111	56,200	111
2023-09-26	110	111	109	110	68,000	110
2023-09-25	108	111	108	109	109,300	109
2023-09-22	106	108	106	108	81,600	108
2023-09-21	107	108	106	107	77,300	107
2023-09-20	107	108	106	108	88,400	108
2023-09-19	111	112	107	107	227,300	107
2023-09-15	111	112	110	110	93,600	110
2023-09-14	111	112	110	111	88,700	111
2023-09-13	111	113	111	111	109,800	111
2023-09-12	111	112	110	112	78,000	112
2023-09-11	114	114	110	110	133,000	110
2023-09-08	113	114	112	112	119,300	112
2023-09-07	115	117	111	114	197,300	114
2023-09-06	116	118	115	115	113,100	115
2023-09-05	115	116	113	116	158,400	116
2023-09-04	119	119	115	115	215,600	115
2023-09-01	116	119	115	117	197,400	117
2023-08-31	115	117	114	115	156,100	115
2023-08-30	111	116	111	114	176,500	114
2023-08-29	110	111	110	111	63,600	111
2023-08-28	110	111	109	110	134,700	110
2023-08-25	109	111	108	111	126,300	111
2023-08-24	108	111	107	109	169,900	109
2023-08-23	105	108	103	107	144,000	107
2023-08-22	107	108	103	105	193,500	105
2023-08-21	103	105	101	104	150,900	104
2023-08-18	101	105	101	103	120,900	103
2023-08-17	107	107	97	103	283,000	103
2023-08-16	112	112	108	108	166,000	108
2023-08-15	113	114	111	111	141,500	111
2023-08-14	115	115	114	114	43,300	114
2023-08-10	115	115	114	114	43,600	114
2023-08-09	115	115	114	114	29,200	114
2023-08-08	115	116	114	115	24,600	115
2023-08-07	114	116	114	115	32,000	115
2023-08-04	115	116	114	114	53,400	114
2023-08-03	116	116	114	114	74,900	114
2023-08-02	117	117	115	117	94,700	117
2023-08-01	118	118	116	118	45,300	118
2023-07-31	116	118	116	117	43,200	117
2023-07-28	118	118	116	116	57,100	116
2023-07-27	118	118	117	117	24,000	117
2023-07-26	119	119	117	117	49,300	117
2023-07-25	118	119	117	119	42,900	119
2023-07-24	118	118	117	117	29,700	117
2023-07-21	118	118	117	117	33,000	117
2023-07-20	118	118	117	117	32,300	117
2023-07-19	117	118	117	118	31,400	118
2023-07-18	117	118	117	117	36,300	117
2023-07-14	119	119	117	117	73,100	117
2023-07-13	118	119	118	118	31,700	118
2023-07-12	120	120	118	119	68,800	119
2023-07-11	119	121	119	119	58,300	119
2023-07-10	121	121	119	119	80,900	119
2023-07-07	119	120	118	120	69,000	120
2023-07-06	120	120	119	119	62,600	119
2023-07-05	120	120	119	120	56,100	120
2023-07-04	119	121	119	120	72,600	120
2023-07-03	121	122	119	120	101,700	120
2023-06-30	121	122	120	121	101,200	121
2023-06-29	120	123	119	121	208,600	121
2023-06-28	121	122	119	120	311,700	120
2023-06-27	123	123	120	120	101,800	120
2023-06-26	122	123	121	122	121,100	122
2023-06-23	125	125	122	122	103,200	122
2023-06-22	124	126	124	124	187,400	124
2023-06-21	124	125	123	125	99,300	125
2023-06-20	123	125	122	123	171,100	123
2023-06-19	122	125	122	122	188,800	122
2023-06-16	122	122	120	120	225,400	120
2023-06-15	122	123	120	122	118,700	122
2023-06-14	123	123	121	121	74,800	121
2023-06-13	122	123	122	123	75,700	123
2023-06-12	120	122	120	122	93,100	122
2023-06-09	121	121	120	120	85,000	120
2023-06-08	121	122	120	120	102,800	120
2023-06-07	123	123	120	121	109,700	121
2023-06-06	120	123	120	123	127,900	123
2023-06-05	120	121	120	121	80,600	121
2023-06-02	121	121	118	120	151,700	120
2023-06-01	116	128	116	121	868,600	121
2023-05-31	117	118	116	117	62,100	117
2023-05-30	119	119	113	117	289,900	117
2023-05-29	122	122	119	119	110,100	119
2023-05-26	123	123	121	121	169,800	121
2023-05-25	123	123	122	123	74,000	123
2023-05-24	122	123	121	122	95,100	122
2023-05-23	122	123	121	121	61,500	121
2023-05-22	122	123	122	122	67,400	122
2023-05-19	123	124	122	122	54,400	122
2023-05-18	122	123	122	122	64,200	122
2023-05-17	123	124	122	122	50,200	122
2023-05-16	124	124	122	123	178,500	123
2023-05-15	128	128	126	127	89,800	127
2023-05-12	128	128	126	126	75,300	126
2023-05-11	127	128	126	128	96,600	128
2023-05-10	127	127	126	127	37,300	127
2023-05-09	126	127	125	127	38,300	127
2023-05-08	126	127	125	126	82,500	126
2023-05-02	127	127	125	126	53,900	126
2023-05-01	126	127	126	127	60,600	127
2023-04-28	125	126	124	126	41,600	126
2023-04-27	125	126	124	125	62,300	125
2023-04-26	124	125	124	125	43,900	125
2023-04-25	125	126	124	125	62,000	125
2023-04-24	125	126	124	126	33,100	126
2023-04-21	126	126	122	125	228,200	125
2023-04-20	126	127	126	126	30,600	126
2023-04-19	127	127	125	126	26,300	126
2023-04-18	126	127	126	126	40,000	126
2023-04-17	126	127	125	126	50,100	126
2023-04-14	127	127	126	126	29,900	126
2023-04-13	126	127	125	125	49,600	125
2023-04-12	126	127	125	126	70,000	126
2023-04-11	126	127	126	126	55,200	126
2023-04-10	125	127	125	127	97,300	127
2023-04-07	126	126	125	126	46,100	126
2023-04-06	126	126	125	125	44,100	125
2023-04-05	128	128	124	126	142,700	126
2023-04-04	128	128	127	128	68,300	128
2023-04-03	127	128	127	128	71,600	128
2023-03-31	126	127	126	127	64,200	127
2023-03-30	126	126	124	126	88,400	126
2023-03-29	125	127	125	126	46,000	126
2023-03-28	127	128	125	126	102,700	126
2023-03-27	126	130	126	127	222,400	127
2023-03-24	126	127	125	126	29,600	126
2023-03-23	127	127	123	126	135,200	126
2023-03-22	128	128	126	126	86,400	126
2023-03-20	127	128	125	127	243,100	127
2023-03-17	128	131	127	127	342,400	127
2023-03-16	129	132	127	128	569,500	128
2023-03-15	133	134	130	132	576,900	132
2023-03-14	137	138	132	133	530,100	133
2023-03-13	139	139	135	138	434,800	138
2023-03-10	141	144	139	140	505,600	140
2023-03-09	140	143	139	139	463,000	139
2023-03-08	137	141	137	141	334,200	141
2023-03-07	135	138	135	138	98,100	138
2023-03-06	138	141	134	135	468,400	135
2023-03-03	134	139	133	138	230,100	138
2023-03-02	134	136	134	135	57,100	135
2023-03-01	133	135	133	135	155,400	135
2023-02-28	134	136	134	135	98,800	135
2023-02-27	134	135	132	135	105,100	135
2023-02-24	134	134	132	133	90,600	133
2023-02-22	137	137	133	135	169,100	135
2023-02-21	140	140	135	138	582,100	138
2023-02-20	137	151	137	143	2,356,200	143
2023-02-17	132	132	131	132	57,800	132
2023-02-16	131	132	130	132	54,900	132
2023-02-15	130	131	129	130	71,800	130
2023-02-14	131	131	129	131	56,200	131
2023-02-13	131	132	129	131	66,100	131
2023-02-10	132	132	131	131	33,500	131
2023-02-09	132	132	130	132	31,600	132
2023-02-08	131	132	131	131	39,200	131
2023-02-07	130	132	130	131	47,600	131
2023-02-06	131	132	130	130	51,800	130
2023-02-03	134	134	130	130	133,600	130
2023-02-02	134	135	132	133	119,000	133
2023-02-01	133	134	133	134	78,200	134
2023-01-31	134	135	133	133	60,900	133
2023-01-30	136	136	134	134	77,800	134
2023-01-27	134	136	134	135	85,900	135
2023-01-26	133	134	132	134	163,400	134
2023-01-25	136	136	134	135	120,700	135
2023-01-24	134	136	133	135	207,100	135
2023-01-23	133	134	133	133	45,800	133
2023-01-20	133	133	132	132	53,200	132
2023-01-19	133	133	132	133	43,100	133
2023-01-18	132	133	131	133	51,300	133
2023-01-17	130	132	130	132	39,100	132
2023-01-16	132	133	129	130	57,200	130
2023-01-13	132	133	131	132	73,800	132
2023-01-12	132	134	132	133	60,500	133
2023-01-11	133	133	131	132	64,300	132
2023-01-10	131	133	131	131	85,200	131
2023-01-06	128	132	128	131	105,600	131
2023-01-05	131	132	128	129	242,300	129
2023-01-04	132	132	130	131	114,300	131

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 [2023年度]

3807 (株)フィスコの時系列データ [2023年度]