6542 (株)FCホールディングスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	824	837	824	829	4,400	514.74
2017-12-28	835	838	823	824	1,500	511.64
2017-12-27	817	822	817	820	5,100	509.16
2017-12-26	816	819	800	810	18,200	502.95
2017-12-25	824	825	811	811	15,500	503.57
2017-12-22	825	830	823	828	9,000	514.12
2017-12-21	834	839	823	824	4,900	511.64
2017-12-20	840	846	835	835	4,500	518.47
2017-12-19	852	852	834	842	4,600	522.82
2017-12-18	814	850	814	846	11,200	525.30
2017-12-15	803	815	803	814	9,800	505.43
2017-12-14	800	808	800	804	4,900	499.22
2017-12-13	800	805	799	805	10,800	499.84
2017-12-12	800	803	800	800	11,200	496.74
2017-12-11	802	802	799	799	5,400	496.12
2017-12-08	800	802	796	802	15,600	497.98
2017-12-07	800	803	798	799	4,300	496.12
2017-12-06	800	803	796	796	22,400	494.25
2017-12-05	806	807	799	799	12,900	496.12
2017-12-04	806	807	799	806	22,800	500.46
2017-12-01	802	810	801	806	9,500	500.46
2017-11-30	801	810	800	800	18,300	496.74
2017-11-29	812	812	804	805	11,200	499.84
2017-11-28	808	810	805	805	5,100	499.84
2017-11-27	809	813	808	813	7,700	504.81
2017-11-24	805	813	805	805	4,400	499.84
2017-11-22	812	813	804	804	5,600	499.22
2017-11-21	809	813	801	807	16,900	501.08
2017-11-20	821	821	808	810	5,700	502.95
2017-11-17	818	822	810	821	2,100	509.78
2017-11-16	812	820	811	818	9,400	507.91
2017-11-15	833	833	791	812	37,800	504.19
2017-11-13	872	886	868	870	10,900	540.20
2017-11-10	889	890	875	875	9,200	543.31
2017-11-09	882	897	882	890	15,200	552.62
2017-11-08	883	894	880	894	5,700	555.10
2017-11-07	883	889	880	889	6,100	552
2017-11-06	890	896	882	884	5,300	548.89
2017-11-02	887	896	882	888	10,300	551.38
2017-11-01	888	891	883	891	5,900	553.24
2017-10-31	889	897	887	892	5,300	553.86
2017-10-30	895	898	886	896	5,300	556.35
2017-10-27	888	889	878	887	5,200	550.76
2017-10-26	881	887	878	881	7,500	547.03
2017-10-25	884	891	879	882	4,100	547.65
2017-10-24	897	898	880	887	18,000	550.76
2017-10-23	880	900	880	895	5,900	555.73
2017-10-20	873	881	873	873	6,400	542.06
2017-10-19	872	892	872	884	6,000	548.89
2017-10-18	874	884	873	877	5,100	544.55
2017-10-17	896	896	871	876	20,300	543.93
2017-10-16	913	913	895	898	7,700	557.59
2017-10-13	918	918	904	904	6,900	561.31
2017-10-12	903	918	901	917	11,000	569.39
2017-10-11	901	907	900	904	5,600	561.31
2017-10-10	900	908	899	901	1,500	559.45
2017-10-06	894	908	891	908	9,800	563.80
2017-10-05	904	907	893	903	11,500	560.69
2017-10-04	895	909	895	899	3,800	558.21
2017-10-03	906	930	897	898	13,500	557.59
2017-10-02	918	918	885	896	11,600	556.35
2017-09-29	915	920	905	916	26,500	568.76
2017-09-28	915	915	900	915	15,200	568.14
2017-09-27	913	915	900	915	23,700	568.14
2017-09-26	910	912	889	910	19,400	565.04
2017-09-25	870	905	870	902	28,000	560.07
2017-09-22	887	887	861	880	11,600	546.41
2017-09-21	859	894	851	881	24,400	547.03
2017-09-20	853	878	853	859	8,200	533.37
2017-09-19	840	852	838	847	16,700	525.92
2017-09-15	832	837	832	832	3,400	516.61
2017-09-14	853	853	832	833	9,200	517.23
2017-09-13	845	856	830	843	15,700	523.44
2017-09-12	875	920	831	848	91,700	526.54
2017-09-11	804	830	800	830	9,900	515.37
2017-09-08	804	807	791	795	7,900	493.63
2017-09-07	810	810	796	804	4,600	499.22
2017-09-06	795	805	791	801	7,300	497.36
2017-09-05	822	822	793	795	19,400	493.63
2017-09-04	859	859	821	821	14,100	509.78
2017-09-01	848	851	846	849	5,000	527.16
2017-08-31	847	865	843	847	11,000	525.92
2017-08-30	856	856	841	847	4,500	525.92
2017-08-29	845	852	839	845	11,700	524.68
2017-08-28	828	837	828	831	4,300	515.99
2017-08-25	840	843	828	829	4,700	514.74
2017-08-24	825	838	822	838	8,500	520.33
2017-08-23	829	836	822	827	4,000	513.50
2017-08-22	805	826	805	822	23,300	510.40
2017-08-21	839	839	806	806	6,800	500.46
2017-08-18	844	844	816	817	11,800	507.29
2017-08-17	831	870	825	844	17,600	524.06
2017-08-16	790	848	790	831	26,400	515.99
2017-08-15	770	789	764	789	21,300	489.91
2017-08-14	761	776	746	761	67,100	472.52
2017-08-10	825	829	780	788	45,900	489.29
2017-08-09	803	837	799	830	106,900	515.37
2017-08-08	918	926	909	918	28,400	570.01
2017-08-07	930	930	914	914	19,600	567.52
2017-08-04	914	928	911	928	8,400	576.22
2017-08-03	926	931	919	929	5,500	576.84
2017-08-02	901	937	901	926	17,000	574.97
2017-08-01	942	943	900	900	32,500	558.83
2017-07-31	945	956	942	946	12,100	587.39
2017-07-28	967	974	940	945	26,400	586.77
2017-07-27	983	983	970	970	10,200	602.29
2017-07-26	972	998	966	968	17,900	601.05
2017-07-25	973	974	963	972	12,000	603.54
2017-07-24	960	977	960	972	7,100	603.54
2017-07-21	968	990	961	968	13,800	601.05
2017-07-20	975	975	951	961	11,200	596.71
2017-07-19	938	972	938	972	11,300	603.54
2017-07-18	948	955	928	938	21,000	582.42
2017-07-14	999	999	945	957	32,900	594.22
2017-07-13	1,001	1,009	985	989	40,800	614.09
2017-07-12	992	1,022	986	1,018	59,200	632.10
2017-07-11	971	993	970	977	28,800	606.64
2017-07-10	936	971	926	971	38,000	602.92
2017-07-07	921	951	917	951	31,500	590.50
2017-07-06	956	990	936	942	72,000	584.91
2017-07-05	920	937	907	926	24,000	574.97
2017-07-04	965	965	901	910	50,000	565.04
2017-07-03	968	970	952	960	15,800	596.08
2017-06-30	960	960	937	953	47,000	591.74
2017-06-29	985	999	968	979	39,300	607.88
2017-06-28	970	1,009	969	1,002	92,800	622.16
2017-06-27	1,027	1,035	988	1,003	279,900	622.78
2017-06-26	980	1,034	980	1,021	78,600	633.96
2017-06-23	1,038	1,041	960	978	140,100	607.26
2017-06-22	1,034	1,067	1,034	1,041	38,700	646.38
2017-06-21	1,070	1,089	1,030	1,053	139,600	653.83
2017-06-20	1,122	1,142	1,077	1,090	92,600	676.80
2017-06-19	1,044	1,096	1,042	1,091	78,300	677.43
2017-06-16	1,035	1,059	1,031	1,046	64,200	649.48
2017-06-15	1,020	1,102	1,017	1,046	179,000	649.48
2017-06-14	1,170	1,218	1,008	1,046	349,400	649.48
2017-06-13	1,160	1,190	1,123	1,150	165,200	714.06
2017-06-12	1,155	1,245	1,120	1,160	401,100	720.27
2017-06-09	1,133	1,300	1,129	1,215	1,907,600	754.42
2017-06-08	972	1,122	960	1,085	784,500	673.70
2017-06-07	890	991	890	972	237,500	603.54
2017-06-06	938	938	895	900	70,200	558.83
2017-06-05	905	939	888	939	114,400	583.05
2017-06-02	1,008	1,028	901	919	592,400	570.63
2017-06-01	978	978	978	978	52,200	607.26
2017-05-31	850	850	813	828	82,800	514.12
2017-05-30	786	859	786	820	138,900	509.16
2017-05-29	789	789	753	780	38,200	484.32
2017-05-26	761	765	746	746	26,300	463.21
2017-05-25	741	777	741	755	27,300	468.80
2017-05-24	730	739	726	734	18,300	455.76
2017-05-23	745	745	723	725	13,400	450.17
2017-05-22	705	737	701	736	27,900	457
2017-05-19	701	703	692	695	6,500	431.54
2017-05-18	686	698	682	696	15,700	432.16
2017-05-17	698	701	695	696	12,500	432.16
2017-05-16	697	701	688	696	9,000	432.16
2017-05-15	705	705	685	687	24,000	426.57
2017-05-12	719	720	702	706	19,500	438.37
2017-05-11	730	766	701	710	101,300	440.85
2017-05-10	712	723	712	720	13,600	447.06
2017-05-09	701	712	700	712	13,400	442.10
2017-05-08	712	712	696	705	14,400	437.75
2017-05-02	722	722	697	697	26,400	432.78
2017-05-01	700	728	700	708	24,800	439.61
2017-04-28	708	734	683	700	54,000	434.65
2017-04-27	680	730	680	722	70,400	448.31
2017-04-26	657	698	657	690	22,700	428.44
2017-04-25	661	672	650	655	13,000	406.70
2017-04-24	658	673	656	661	7,100	410.43
2017-04-21	666	690	659	660	24,200	409.81
2017-04-20	680	689	663	671	20,800	416.64
2017-04-19	676	676	664	671	14,000	416.64
2017-04-18	660	675	660	671	17,000	416.64
2017-04-17	645	665	645	653	15,100	405.46
2017-04-14	661	672	650	650	35,100	403.60
2017-04-13	653	682	640	674	48,100	418.50
2017-04-12	679	694	657	657	71,000	407.95
2017-04-11	752	753	710	710	69,800	440.85
2017-04-10	756	773	750	758	28,900	470.66
2017-04-07	768	798	750	750	87,900	465.69
2017-04-06	800	800	764	775	132,900	481.21
2017-04-05	785	815	771	810	222,100	502.95
2017-04-04	801	810	752	770	349,000	478.11
2017-04-03	821	870	791	811	901,400	503.57
2017-03-31	841	855	802	821	1,252,800	509.78
2017-03-30	936	940	805	820	2,359,400	509.16
2017-03-29	1,017	1,075	921	950	6,600,400	589.88
2017-03-28	812	1,007	769	1,007	5,282,600	625.27
2017-03-27	842	857	733	857	1,935,100	532.13
2017-03-24	607	707	607	707	35,700	438.99
2017-03-23	607	607	605	607	600	376.90
2017-03-22	609	609	602	603	3,200	374.42
2017-03-21	610	610	608	609	3,400	378.14
2017-03-17	601	601	596	600	2,000	372.55
2017-03-16	609	609	600	601	1,100	373.17
2017-03-15	606	606	599	599	4,000	371.93
2017-03-14	603	606	603	606	500	376.28
2017-03-13	605	606	604	604	3,400	375.04
2017-03-10	610	613	603	603	1,600	374.42
2017-03-09	611	613	610	610	600	378.76
2017-03-08	610	610	605	610	2,100	378.76
2017-03-07	610	612	605	610	6,000	378.76
2017-03-06	619	619	611	611	4,900	379.38
2017-03-03	610	613	603	604	8,200	375.04
2017-03-02	612	615	610	612	10,800	380
2017-03-01	610	612	600	609	11,800	378.14
2017-02-28	597	613	586	612	26,100	380
2017-02-27	577	589	576	586	10,200	363.86
2017-02-24	577	577	577	577	2,200	358.27
2017-02-23	572	576	571	574	2,100	356.41
2017-02-22	576	576	574	575	700	357.03
2017-02-21	577	577	570	570	2,200	353.93
2017-02-20	577	577	577	577	800	358.27
2017-02-17	569	577	569	575	2,100	357.03
2017-02-16	568	579	568	569	3,100	353.30
2017-02-15	570	570	570	570	2,000	353.93
2017-02-14	575	580	572	572	3,600	355.17
2017-02-13	575	577	574	575	10,300	357.03
2017-02-10	570	570	564	564	1,300	350.20
2017-02-09	573	573	565	567	2,300	352.06
2017-02-08	565	568	565	566	1,700	351.44
2017-02-07	568	572	568	572	1,400	355.17
2017-02-06	575	575	564	564	1,200	350.20
2017-02-03	570	570	568	569	900	353.30
2017-02-02	572	575	572	572	2,200	355.17
2017-02-01	572	572	572	572	600	355.17
2017-01-31	570	571	570	571	2,500	354.55
2017-01-30	570	574	569	574	3,000	356.41
2017-01-27	576	576	572	572	5,400	355.17
2017-01-26	575	576	566	566	3,900	351.44
2017-01-25	563	572	562	572	1,700	355.17
2017-01-24	572	572	562	562	900	348.96
2017-01-23	560	580	560	572	4,700	355.17
2017-01-20	559	559	559	559	200	347.10
2017-01-19	547	569	547	559	4,400	347.10
2017-01-18	539	549	539	545	8,900	338.40
2017-01-17	560	560	547	549	2,500	340.89
2017-01-16	562	562	545	560	6,800	347.72
2017-01-13	561	562	556	562	2,500	348.96
2017-01-12	570	570	560	561	6,600	348.34
2017-01-11	569	570	564	570	3,400	353.93
2017-01-10	561	570	561	570	3,600	353.93
2017-01-06	578	578	561	562	4,700	348.96
2017-01-05	583	583	560	569	9,100	353.30
2017-01-04	568	568	558	565	6,900	350.82

分割・併合履歴： [2023-06-29]1株→1.1株 [2022-06-29]1株→1.1株 [2021-06-29]1株→1.1株 [2020-06-29]1株→1.1株 [2019-06-26]1株→1.1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

6542 (株)FCホールディングス の時系列データ [2017年度]

6542 (株)FCホールディングスの時系列データ [2017年度]