7296 (株)エフ・シー・シーの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,840	2,885	2,830	2,870	22,100	2,870
2006-12-28	2,870	2,875	2,845	2,860	58,600	2,860
2006-12-27	2,865	2,880	2,850	2,860	98,700	2,860
2006-12-26	2,835	2,875	2,815	2,875	80,700	2,875
2006-12-25	2,885	2,900	2,860	2,885	77,800	2,885
2006-12-22	2,945	2,945	2,875	2,905	116,600	2,905
2006-12-21	2,945	2,955	2,910	2,950	108,400	2,950
2006-12-20	2,950	3,000	2,940	2,980	184,600	2,980
2006-12-19	2,940	2,955	2,915	2,920	118,600	2,920
2006-12-18	2,930	2,980	2,895	2,975	285,600	2,975
2006-12-15	2,850	2,945	2,840	2,885	382,600	2,885
2006-12-14	2,750	2,830	2,745	2,810	209,500	2,810
2006-12-13	2,710	2,735	2,690	2,735	141,200	2,735
2006-12-12	2,710	2,750	2,710	2,745	174,100	2,745
2006-12-11	2,700	2,720	2,680	2,710	113,700	2,710
2006-12-08	2,785	2,785	2,665	2,680	303,900	2,680
2006-12-07	2,790	2,825	2,775	2,820	154,700	2,820
2006-12-06	2,755	2,785	2,735	2,775	109,100	2,775
2006-12-05	2,750	2,760	2,705	2,745	100,500	2,745
2006-12-04	2,705	2,760	2,705	2,750	81,000	2,750
2006-12-01	2,755	2,785	2,735	2,745	130,500	2,745
2006-11-30	2,790	2,790	2,770	2,785	74,000	2,785
2006-11-29	2,785	2,790	2,760	2,785	72,800	2,785
2006-11-28	2,750	2,790	2,740	2,785	97,000	2,785
2006-11-27	2,755	2,765	2,660	2,760	93,500	2,760
2006-11-24	2,760	2,785	2,755	2,765	180,100	2,765
2006-11-22	2,690	2,760	2,675	2,755	201,800	2,755
2006-11-21	2,600	2,665	2,580	2,650	138,900	2,650
2006-11-20	2,700	2,705	2,580	2,595	171,200	2,595
2006-11-17	2,745	2,745	2,700	2,700	74,000	2,700
2006-11-16	2,755	2,765	2,750	2,750	29,400	2,750
2006-11-15	2,765	2,790	2,740	2,780	111,000	2,780
2006-11-14	2,695	2,755	2,695	2,750	96,400	2,750
2006-11-13	2,685	2,690	2,630	2,685	120,900	2,685
2006-11-10	2,755	2,755	2,680	2,705	162,000	2,705
2006-11-09	2,760	2,760	2,720	2,740	73,600	2,740
2006-11-08	2,765	2,785	2,740	2,750	77,800	2,750
2006-11-07	2,790	2,810	2,780	2,795	148,300	2,795
2006-11-06	2,735	2,780	2,700	2,775	149,200	2,775
2006-11-02	2,685	2,780	2,660	2,750	267,400	2,750
2006-11-01	2,670	2,690	2,635	2,645	148,600	2,645
2006-10-31	2,625	2,700	2,625	2,690	175,900	2,690
2006-10-30	2,635	2,640	2,570	2,595	194,200	2,595
2006-10-27	2,675	2,720	2,615	2,715	224,800	2,715
2006-10-26	2,710	2,740	2,660	2,720	201,600	2,720
2006-10-25	2,750	2,770	2,675	2,740	294,200	2,740
2006-10-24	2,775	2,795	2,735	2,770	373,800	2,770
2006-10-23	2,665	2,755	2,640	2,755	531,000	2,755
2006-10-20	2,785	2,830	2,765	2,805	157,400	2,805
2006-10-19	2,765	2,795	2,735	2,785	143,700	2,785
2006-10-18	2,705	2,740	2,665	2,740	150,700	2,740
2006-10-17	2,750	2,760	2,720	2,725	96,700	2,725
2006-10-16	2,800	2,800	2,770	2,790	119,400	2,790
2006-10-13	2,825	2,830	2,750	2,795	161,400	2,795
2006-10-12	2,785	2,820	2,750	2,820	142,200	2,820
2006-10-11	2,785	2,800	2,730	2,780	217,600	2,780
2006-10-10	2,785	2,800	2,745	2,765	145,700	2,765
2006-10-06	2,780	2,790	2,750	2,785	88,600	2,785
2006-10-05	2,800	2,820	2,765	2,795	250,300	2,795
2006-10-04	2,840	2,875	2,800	2,800	155,600	2,800
2006-10-03	2,880	2,880	2,805	2,825	215,900	2,825
2006-10-02	2,865	2,890	2,835	2,880	251,200	2,880
2006-09-29	2,820	2,860	2,810	2,830	240,700	2,830
2006-09-28	2,780	2,800	2,765	2,800	229,100	2,800
2006-09-27	2,755	2,775	2,745	2,765	153,500	2,765
2006-09-26	2,735	2,780	2,720	2,740	155,100	2,740
2006-09-25	2,745	2,745	2,675	2,735	252,100	2,735
2006-09-22	2,735	2,780	2,715	2,755	339,200	2,755
2006-09-21	2,695	2,770	2,695	2,730	555,800	2,730
2006-09-20	2,640	2,690	2,610	2,665	619,300	2,665
2006-09-19	2,590	2,610	2,550	2,600	246,200	2,600
2006-09-15	2,520	2,590	2,500	2,590	329,400	2,590
2006-09-14	2,470	2,470	2,440	2,455	96,500	2,455
2006-09-13	2,460	2,475	2,435	2,445	84,200	2,445
2006-09-12	2,480	2,480	2,425	2,430	124,800	2,430
2006-09-11	2,485	2,495	2,460	2,480	122,300	2,480
2006-09-08	2,450	2,505	2,435	2,485	210,600	2,485
2006-09-07	2,510	2,510	2,470	2,470	224,300	2,470
2006-09-06	2,510	2,520	2,495	2,515	133,200	2,515
2006-09-05	2,500	2,525	2,495	2,515	95,400	2,515
2006-09-04	2,490	2,500	2,440	2,490	136,400	2,490
2006-09-01	2,435	2,480	2,430	2,450	220,000	2,450
2006-08-31	2,355	2,425	2,355	2,420	119,400	2,420
2006-08-30	2,410	2,415	2,355	2,375	75,800	2,375
2006-08-29	2,390	2,405	2,370	2,395	44,700	2,395
2006-08-28	2,420	2,440	2,355	2,365	58,000	2,365
2006-08-25	2,440	2,475	2,420	2,420	121,400	2,420
2006-08-24	2,450	2,450	2,425	2,430	126,100	2,430
2006-08-23	2,425	2,465	2,415	2,440	136,300	2,440
2006-08-22	2,400	2,470	2,395	2,465	153,800	2,465
2006-08-21	2,420	2,455	2,375	2,385	135,800	2,385
2006-08-18	2,385	2,420	2,375	2,420	112,400	2,420
2006-08-17	2,405	2,525	2,320	2,330	283,500	2,330
2006-08-16	2,330	2,405	2,330	2,390	143,800	2,390
2006-08-15	2,260	2,345	2,250	2,325	142,800	2,325
2006-08-14	2,235	2,270	2,205	2,260	104,900	2,260
2006-08-11	2,165	2,215	2,160	2,205	136,500	2,205
2006-08-10	2,160	2,190	2,155	2,180	108,000	2,180
2006-08-09	2,170	2,180	2,125	2,155	122,800	2,155
2006-08-08	2,170	2,180	2,150	2,165	98,900	2,165
2006-08-07	2,195	2,230	2,150	2,165	211,000	2,165
2006-08-04	2,175	2,200	2,120	2,155	146,100	2,155
2006-08-03	2,250	2,270	2,195	2,210	167,500	2,210
2006-08-02	2,250	2,280	2,240	2,265	108,800	2,265
2006-08-01	2,275	2,300	2,250	2,270	123,700	2,270
2006-07-31	2,240	2,295	2,240	2,285	117,800	2,285
2006-07-28	2,235	2,275	2,225	2,260	191,200	2,260
2006-07-27	2,180	2,240	2,160	2,235	337,700	2,235
2006-07-26	2,040	2,060	2,015	2,015	81,300	2,015
2006-07-25	2,060	2,110	2,045	2,055	91,900	2,055
2006-07-24	2,040	2,100	2,000	2,030	115,700	2,030
2006-07-21	2,050	2,065	2,030	2,035	66,300	2,035
2006-07-20	2,070	2,125	2,040	2,065	212,400	2,065
2006-07-19	2,020	2,080	1,973	1,999	245,000	1,999
2006-07-18	2,100	2,155	2,005	2,020	148,500	2,020
2006-07-14	2,105	2,130	2,075	2,090	112,100	2,090
2006-07-13	2,180	2,180	2,125	2,145	151,100	2,145
2006-07-12	2,235	2,240	2,175	2,195	51,200	2,195
2006-07-11	2,250	2,260	2,210	2,230	115,400	2,230
2006-07-10	2,245	2,265	2,200	2,245	104,100	2,245
2006-07-07	2,275	2,275	2,240	2,245	104,500	2,245
2006-07-06	2,270	2,270	2,235	2,250	141,800	2,250
2006-07-05	2,260	2,265	2,250	2,255	79,600	2,255
2006-07-04	2,260	2,260	2,245	2,260	52,200	2,260
2006-07-03	2,265	2,270	2,235	2,245	144,200	2,245
2006-06-30	2,275	2,310	2,240	2,265	255,000	2,265
2006-06-29	2,300	2,350	2,265	2,315	263,300	2,315
2006-06-28	2,210	2,235	2,175	2,185	91,900	2,185
2006-06-27	2,205	2,265	2,200	2,240	157,000	2,240
2006-06-26	2,135	2,220	2,135	2,180	133,700	2,180
2006-06-23	2,150	2,170	2,125	2,140	100,500	2,140
2006-06-22	2,245	2,250	2,180	2,200	182,500	2,200
2006-06-21	2,230	2,230	2,165	2,175	222,100	2,175
2006-06-20	2,165	2,165	2,140	2,155	142,400	2,155
2006-06-19	2,150	2,165	2,140	2,155	152,300	2,155
2006-06-16	2,160	2,175	2,145	2,150	104,900	2,150
2006-06-15	2,110	2,115	2,065	2,100	126,200	2,100
2006-06-14	1,990	2,115	1,990	2,095	254,000	2,095
2006-06-13	2,140	2,170	2,100	2,100	101,600	2,100
2006-06-12	2,150	2,160	2,080	2,135	119,200	2,135
2006-06-09	2,100	2,125	2,050	2,120	174,500	2,120
2006-06-08	2,225	2,240	2,105	2,130	302,100	2,130
2006-06-07	2,300	2,300	2,240	2,265	209,400	2,265
2006-06-06	2,310	2,330	2,270	2,305	149,600	2,305
2006-06-05	2,305	2,340	2,280	2,310	124,500	2,310
2006-06-02	2,325	2,325	2,215	2,320	162,300	2,320
2006-06-01	2,370	2,370	2,310	2,320	100,700	2,320
2006-05-31	2,315	2,350	2,275	2,315	111,600	2,315
2006-05-30	2,345	2,375	2,315	2,325	131,000	2,325
2006-05-29	2,395	2,415	2,345	2,365	75,700	2,365
2006-05-26	2,350	2,370	2,340	2,370	85,800	2,370
2006-05-25	2,345	2,375	2,315	2,335	104,100	2,335
2006-05-24	2,310	2,355	2,300	2,340	125,800	2,340
2006-05-23	2,345	2,365	2,300	2,300	214,500	2,300
2006-05-22	2,380	2,480	2,380	2,385	135,800	2,385
2006-05-19	2,305	2,325	2,255	2,315	223,200	2,315
2006-05-18	2,325	2,380	2,280	2,340	245,300	2,340
2006-05-17	2,415	2,435	2,320	2,395	267,200	2,395
2006-05-16	2,460	2,490	2,390	2,410	308,200	2,410
2006-05-15	2,500	2,500	2,445	2,485	268,400	2,485
2006-05-12	2,490	2,540	2,465	2,500	275,600	2,500
2006-05-11	2,545	2,565	2,500	2,500	165,600	2,500
2006-05-10	2,535	2,560	2,500	2,500	130,800	2,500
2006-05-09	2,620	2,620	2,530	2,530	133,900	2,530
2006-05-08	2,570	2,620	2,510	2,620	161,200	2,620
2006-05-02	2,495	2,585	2,495	2,570	176,900	2,570
2006-05-01	2,525	2,540	2,470	2,470	153,700	2,470
2006-04-28	2,600	2,600	2,500	2,525	317,200	2,525
2006-04-27	2,655	2,690	2,610	2,615	99,200	2,615
2006-04-26	2,640	2,670	2,625	2,640	100,200	2,640
2006-04-25	2,635	2,675	2,625	2,630	80,200	2,630
2006-04-24	2,750	2,750	2,625	2,635	175,300	2,635
2006-04-21	2,730	2,760	2,715	2,750	88,400	2,750
2006-04-20	2,730	2,745	2,705	2,720	43,400	2,720
2006-04-19	2,775	2,775	2,715	2,720	53,200	2,720
2006-04-18	2,700	2,730	2,665	2,720	51,100	2,720
2006-04-17	2,775	2,780	2,695	2,705	82,500	2,705
2006-04-14	2,770	2,775	2,750	2,760	49,900	2,760
2006-04-13	2,780	2,780	2,720	2,735	80,400	2,735
2006-04-12	2,780	2,780	2,750	2,760	107,300	2,760
2006-04-11	2,765	2,795	2,745	2,775	119,000	2,775
2006-04-10	2,730	2,755	2,720	2,735	157,800	2,735
2006-04-07	2,725	2,735	2,695	2,730	107,100	2,730
2006-04-06	2,700	2,745	2,695	2,725	103,600	2,725
2006-04-05	2,730	2,755	2,680	2,680	165,900	2,680
2006-04-04	2,750	2,760	2,730	2,750	174,300	2,750
2006-04-03	2,650	2,800	2,630	2,765	369,600	2,765
2006-03-31	2,665	2,665	2,610	2,615	141,900	2,615
2006-03-30	2,690	2,700	2,605	2,610	231,600	2,610
2006-03-29	2,610	2,695	2,605	2,655	226,300	2,655
2006-03-28	2,600	2,620	2,510	2,575	162,300	2,575
2006-03-27	5,260	5,290	5,240	5,280	101,400	2,640
2006-03-24	5,210	5,250	5,210	5,240	154,000	2,620
2006-03-23	5,240	5,240	5,190	5,210	110,500	2,605
2006-03-22	5,260	5,290	5,250	5,270	108,900	2,635
2006-03-20	5,200	5,280	5,190	5,250	94,200	2,625
2006-03-17	5,150	5,180	5,130	5,150	84,500	2,575
2006-03-16	5,250	5,280	5,130	5,130	70,400	2,565
2006-03-15	5,260	5,270	5,220	5,240	64,000	2,620
2006-03-14	5,280	5,350	5,210	5,270	89,900	2,635
2006-03-13	5,170	5,240	5,170	5,200	92,300	2,600
2006-03-10	5,150	5,210	5,140	5,170	114,800	2,585
2006-03-09	5,050	5,160	5,030	5,150	53,500	2,575
2006-03-08	5,050	5,080	5,020	5,050	54,900	2,525
2006-03-07	5,050	5,120	5,030	5,050	84,400	2,525
2006-03-06	5,000	5,080	4,980	5,080	113,100	2,540
2006-03-03	4,860	5,050	4,840	4,850	109,000	2,425
2006-03-02	4,950	4,970	4,850	4,850	60,600	2,425
2006-03-01	5,020	5,030	4,940	4,940	85,900	2,470
2006-02-28	5,000	5,030	4,980	5,000	177,300	2,500
2006-02-27	5,000	5,100	4,950	4,950	119,000	2,475
2006-02-24	5,170	5,210	4,930	5,000	223,800	2,500
2006-02-23	5,030	5,240	5,020	5,180	114,300	2,590
2006-02-22	5,100	5,180	5,060	5,130	76,800	2,565
2006-02-21	5,050	5,170	5,020	5,160	88,400	2,580
2006-02-20	4,890	5,200	4,830	5,050	192,100	2,525
2006-02-17	4,920	4,950	4,780	4,860	244,700	2,430
2006-02-16	5,180	5,290	5,100	5,120	124,800	2,560
2006-02-15	5,260	5,410	5,170	5,220	143,800	2,610
2006-02-14	5,500	5,500	4,850	5,210	226,700	2,605
2006-02-13	5,830	5,830	5,540	5,550	106,800	2,775
2006-02-10	5,750	5,840	5,720	5,820	119,700	2,910
2006-02-09	5,710	5,740	5,640	5,700	127,700	2,850
2006-02-08	5,660	5,660	5,510	5,510	90,800	2,755
2006-02-07	5,780	5,780	5,620	5,660	114,400	2,830
2006-02-06	5,770	5,770	5,650	5,760	108,200	2,880
2006-02-03	5,730	5,760	5,660	5,660	84,100	2,830
2006-02-02	5,800	5,810	5,720	5,720	110,500	2,860
2006-02-01	5,900	5,900	5,760	5,790	147,300	2,895
2006-01-31	5,740	5,910	5,730	5,850	130,300	2,925
2006-01-30	6,050	6,080	5,710	5,720	334,600	2,860
2006-01-27	6,000	6,580	5,850	5,940	291,600	2,970
2006-01-26	6,000	6,080	5,940	5,970	68,100	2,985
2006-01-25	6,180	6,180	6,080	6,140	75,400	3,070
2006-01-24	5,980	6,200	5,940	6,080	139,200	3,040
2006-01-23	5,900	5,990	5,850	5,930	106,500	2,965
2006-01-20	5,990	6,050	5,970	5,990	74,000	2,995
2006-01-19	5,840	6,020	5,800	5,950	108,900	2,975
2006-01-18	5,820	6,080	5,800	6,080	101,300	3,040
2006-01-17	5,860	6,060	5,850	5,930	56,300	2,965
2006-01-16	5,950	6,000	5,860	5,980	57,300	2,990
2006-01-13	5,980	6,100	5,810	5,960	33,800	2,980
2006-01-12	6,080	6,100	6,020	6,080	104,600	3,040
2006-01-11	5,970	6,060	5,970	6,060	77,600	3,030
2006-01-10	6,010	6,030	5,960	5,970	69,700	2,985
2006-01-06	6,100	6,100	5,960	5,990	112,200	2,995
2006-01-05	6,080	6,150	6,020	6,110	98,500	3,055
2006-01-04	5,990	6,070	5,980	6,030	44,900	3,015

分割・併合履歴： [2006-03-28]1株→2株 [2004-09-27]1株→1.5株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.2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

7296 (株)エフ・シー・シー の時系列データ [2006年度]

7296 (株)エフ・シー・シーの時系列データ [2006年度]