7296 (株)エフ・シー・シーの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,999	1,999	1,979	1,993	42,000	1,993
2007-12-27	2,015	2,015	1,973	2,000	152,000	2,000
2007-12-26	2,000	2,035	2,000	2,010	68,800	2,010
2007-12-25	2,000	2,010	1,975	1,993	73,200	1,993
2007-12-21	1,973	1,986	1,955	1,984	159,300	1,984
2007-12-20	2,035	2,050	1,972	1,972	191,000	1,972
2007-12-19	2,055	2,060	2,035	2,035	130,700	2,035
2007-12-18	1,970	2,045	1,970	2,040	111,900	2,040
2007-12-17	2,050	2,070	2,025	2,025	51,100	2,025
2007-12-14	2,115	2,115	2,065	2,075	177,400	2,075
2007-12-13	2,130	2,130	2,080	2,080	89,000	2,080
2007-12-12	2,100	2,120	2,065	2,120	77,300	2,120
2007-12-11	2,150	2,150	2,105	2,125	115,400	2,125
2007-12-10	2,120	2,135	2,065	2,095	74,900	2,095
2007-12-07	2,115	2,145	2,080	2,115	117,600	2,115
2007-12-06	2,095	2,100	2,070	2,100	104,500	2,100
2007-12-05	2,020	2,095	2,005	2,085	84,000	2,085
2007-12-04	2,060	2,085	2,045	2,045	93,000	2,045
2007-12-03	2,075	2,100	2,045	2,055	79,800	2,055
2007-11-30	2,025	2,095	2,010	2,040	285,800	2,040
2007-11-29	1,991	2,030	1,991	2,005	125,200	2,005
2007-11-28	1,970	1,985	1,951	1,966	287,600	1,966
2007-11-27	1,977	2,000	1,939	1,962	547,600	1,962
2007-11-26	1,990	2,035	1,982	2,025	163,100	2,025
2007-11-22	2,030	2,055	1,995	2,020	246,500	2,020
2007-11-21	2,140	2,150	2,095	2,110	195,000	2,110
2007-11-20	2,120	2,120	2,025	2,110	289,600	2,110
2007-11-19	2,155	2,160	2,115	2,120	69,900	2,120
2007-11-16	2,135	2,150	2,115	2,135	144,400	2,135
2007-11-15	2,175	2,195	2,165	2,190	152,600	2,190
2007-11-14	2,140	2,175	2,140	2,175	179,300	2,175
2007-11-13	2,065	2,135	2,055	2,100	225,100	2,100
2007-11-12	2,170	2,170	2,080	2,105	278,500	2,105
2007-11-09	2,170	2,215	2,150	2,175	216,800	2,175
2007-11-08	2,135	2,145	2,075	2,130	238,900	2,130
2007-11-07	2,190	2,220	2,170	2,175	194,600	2,175
2007-11-06	2,170	2,215	2,155	2,210	205,900	2,210
2007-11-05	2,160	2,205	2,135	2,165	220,900	2,165
2007-11-02	2,120	2,180	2,115	2,155	201,900	2,155
2007-11-01	2,175	2,225	2,155	2,195	158,000	2,195
2007-10-31	2,085	2,150	2,055	2,150	278,200	2,150
2007-10-30	1,991	2,070	1,991	2,070	342,400	2,070
2007-10-29	1,970	2,040	1,961	2,010	279,000	2,010
2007-10-26	1,930	1,980	1,900	1,958	290,900	1,958
2007-10-25	1,960	1,990	1,952	1,960	208,500	1,960
2007-10-24	1,994	2,030	1,972	1,986	253,200	1,986
2007-10-23	1,960	2,020	1,960	2,010	301,800	2,010
2007-10-22	1,998	2,015	1,960	2,000	237,700	2,000
2007-10-19	2,000	2,015	1,995	2,005	295,000	2,005
2007-10-18	2,025	2,055	1,995	2,035	295,300	2,035
2007-10-17	1,950	2,015	1,913	1,924	327,700	1,924
2007-10-16	1,996	2,015	1,935	1,938	288,200	1,938
2007-10-15	2,050	2,065	2,010	2,040	119,100	2,040
2007-10-12	2,050	2,070	2,035	2,045	151,200	2,045
2007-10-11	2,070	2,105	2,055	2,100	118,600	2,100
2007-10-10	2,135	2,135	2,105	2,110	135,300	2,110
2007-10-09	2,105	2,130	2,090	2,100	148,100	2,100
2007-10-05	2,010	2,075	2,010	2,050	153,000	2,050
2007-10-04	2,090	2,105	2,040	2,060	116,200	2,060
2007-10-03	2,125	2,130	2,045	2,085	255,800	2,085
2007-10-02	2,145	2,155	2,120	2,135	114,000	2,135
2007-10-01	2,080	2,105	2,060	2,105	63,000	2,105
2007-09-28	2,080	2,080	2,040	2,070	86,900	2,070
2007-09-27	2,010	2,060	2,005	2,055	98,400	2,055
2007-09-26	1,990	2,005	1,973	2,000	139,000	2,000
2007-09-25	1,950	1,999	1,950	1,989	136,600	1,989
2007-09-21	1,969	1,970	1,907	1,941	242,400	1,941
2007-09-20	2,015	2,015	1,958	1,980	148,900	1,980
2007-09-19	1,953	1,996	1,951	1,990	134,900	1,990
2007-09-18	1,967	1,982	1,921	1,926	189,300	1,926
2007-09-14	2,005	2,010	1,952	1,975	246,700	1,975
2007-09-13	1,980	2,030	1,980	2,015	254,500	2,015
2007-09-12	1,982	2,000	1,953	1,977	322,800	1,977
2007-09-11	1,938	1,974	1,912	1,952	186,000	1,952
2007-09-10	1,974	1,974	1,926	1,937	186,400	1,937
2007-09-07	1,945	1,978	1,930	1,975	205,200	1,975
2007-09-06	1,953	1,977	1,901	1,930	199,100	1,930
2007-09-05	1,984	1,990	1,949	1,953	353,000	1,953
2007-09-04	1,948	1,967	1,935	1,954	223,900	1,954
2007-09-03	1,919	1,941	1,892	1,918	200,900	1,918
2007-08-31	1,861	1,886	1,842	1,881	450,800	1,881
2007-08-30	1,851	1,881	1,846	1,860	82,000	1,860
2007-08-29	1,803	1,852	1,798	1,843	154,900	1,843
2007-08-28	1,941	1,950	1,910	1,923	118,600	1,923
2007-08-27	1,903	1,950	1,903	1,940	194,600	1,940
2007-08-24	1,927	1,927	1,880	1,897	239,600	1,897
2007-08-23	1,916	1,935	1,883	1,926	316,700	1,926
2007-08-22	1,915	1,937	1,870	1,902	333,900	1,902
2007-08-21	1,870	1,975	1,843	1,925	389,800	1,925
2007-08-20	1,910	1,935	1,848	1,857	348,400	1,857
2007-08-17	1,915	1,960	1,845	1,881	572,100	1,881
2007-08-16	1,936	1,950	1,842	1,920	547,500	1,920
2007-08-15	2,010	2,020	1,951	1,996	681,500	1,996
2007-08-14	2,030	2,030	2,000	2,005	226,200	2,005
2007-08-13	2,165	2,210	2,015	2,030	913,600	2,030
2007-08-10	2,170	2,345	2,135	2,205	727,300	2,205
2007-08-09	2,095	2,370	2,095	2,225	1,174,200	2,225
2007-08-08	2,010	2,040	2,010	2,025	241,200	2,025
2007-08-07	2,040	2,050	2,000	2,005	192,800	2,005
2007-08-06	2,040	2,040	2,005	2,035	217,500	2,035
2007-08-03	2,070	2,070	2,020	2,035	286,800	2,035
2007-08-02	2,050	2,075	2,020	2,065	616,300	2,065
2007-08-01	2,065	2,070	2,000	2,000	366,600	2,000
2007-07-31	2,140	2,140	2,065	2,110	316,500	2,110
2007-07-30	2,100	2,100	2,040	2,040	407,200	2,040
2007-07-27	2,125	2,155	2,070	2,095	462,100	2,095
2007-07-26	2,205	2,255	2,180	2,245	623,400	2,245
2007-07-25	2,410	2,410	2,350	2,365	158,300	2,365
2007-07-24	2,375	2,420	2,375	2,405	174,900	2,405
2007-07-23	2,400	2,400	2,355	2,370	180,900	2,370
2007-07-20	2,350	2,405	2,345	2,395	229,200	2,395
2007-07-19	2,315	2,350	2,315	2,330	145,400	2,330
2007-07-18	2,340	2,345	2,300	2,310	206,400	2,310
2007-07-17	2,355	2,365	2,325	2,335	229,700	2,335
2007-07-13	2,350	2,350	2,310	2,315	169,000	2,315
2007-07-12	2,370	2,375	2,325	2,345	222,700	2,345
2007-07-11	2,380	2,380	2,325	2,330	204,000	2,330
2007-07-10	2,395	2,410	2,345	2,375	256,000	2,375
2007-07-09	2,355	2,360	2,325	2,355	217,100	2,355
2007-07-06	2,350	2,355	2,300	2,340	209,900	2,340
2007-07-05	2,395	2,395	2,335	2,345	221,200	2,345
2007-07-04	2,405	2,420	2,355	2,355	358,500	2,355
2007-07-03	2,490	2,490	2,405	2,435	364,200	2,435
2007-07-02	2,375	2,530	2,375	2,525	380,000	2,525
2007-06-29	2,515	2,545	2,500	2,535	121,000	2,535
2007-06-28	2,520	2,535	2,485	2,510	156,000	2,510
2007-06-27	2,510	2,530	2,470	2,485	108,400	2,485
2007-06-26	2,520	2,530	2,490	2,520	93,600	2,520
2007-06-25	2,530	2,545	2,490	2,490	147,800	2,490
2007-06-22	2,540	2,545	2,505	2,545	110,400	2,545
2007-06-21	2,480	2,540	2,475	2,540	143,100	2,540
2007-06-20	2,490	2,500	2,470	2,485	51,600	2,485
2007-06-19	2,465	2,495	2,450	2,485	128,800	2,485
2007-06-18	2,485	2,505	2,455	2,500	203,000	2,500
2007-06-15	2,440	2,510	2,425	2,500	306,100	2,500
2007-06-14	2,400	2,440	2,380	2,410	235,800	2,410
2007-06-13	2,320	2,330	2,300	2,330	71,400	2,330
2007-06-12	2,360	2,365	2,320	2,330	84,100	2,330
2007-06-11	2,350	2,385	2,345	2,380	129,400	2,380
2007-06-08	2,325	2,330	2,285	2,320	162,400	2,320
2007-06-07	2,320	2,335	2,300	2,335	224,900	2,335
2007-06-06	2,350	2,365	2,330	2,360	179,000	2,360
2007-06-05	2,365	2,375	2,330	2,370	162,100	2,370
2007-06-04	2,415	2,425	2,330	2,340	313,700	2,340
2007-06-01	2,325	2,385	2,325	2,370	351,400	2,370
2007-05-31	2,280	2,325	2,255	2,305	282,600	2,305
2007-05-30	2,280	2,295	2,205	2,240	276,000	2,240
2007-05-29	2,240	2,310	2,220	2,260	457,400	2,260
2007-05-28	2,150	2,260	2,130	2,200	445,200	2,200
2007-05-25	2,135	2,135	2,060	2,070	408,300	2,070
2007-05-24	2,185	2,200	2,125	2,135	344,100	2,135
2007-05-23	2,165	2,215	2,165	2,185	154,200	2,185
2007-05-22	2,205	2,220	2,120	2,170	418,300	2,170
2007-05-21	2,210	2,225	2,195	2,210	196,200	2,210
2007-05-18	2,255	2,265	2,205	2,205	160,600	2,205
2007-05-17	2,280	2,285	2,250	2,255	405,000	2,255
2007-05-16	2,255	2,280	2,225	2,245	236,600	2,245
2007-05-15	2,320	2,320	2,250	2,275	220,200	2,275
2007-05-14	2,355	2,365	2,310	2,335	239,400	2,335
2007-05-11	2,355	2,365	2,310	2,330	181,200	2,330
2007-05-10	2,400	2,405	2,345	2,350	164,600	2,350
2007-05-09	2,340	2,375	2,335	2,365	250,400	2,365
2007-05-08	2,310	2,335	2,295	2,320	228,600	2,320
2007-05-07	2,315	2,340	2,285	2,285	248,100	2,285
2007-05-02	2,360	2,365	2,300	2,310	269,500	2,310
2007-05-01	2,420	2,425	2,360	2,365	247,900	2,365
2007-04-27	2,455	2,530	2,400	2,415	311,800	2,415
2007-04-26	2,400	2,465	2,370	2,455	445,600	2,455
2007-04-25	2,580	2,625	2,560	2,560	120,700	2,560
2007-04-24	2,580	2,585	2,555	2,570	173,300	2,570
2007-04-23	2,625	2,640	2,590	2,600	133,600	2,600
2007-04-20	2,640	2,655	2,615	2,620	131,300	2,620
2007-04-19	2,690	2,690	2,625	2,650	111,000	2,650
2007-04-18	2,665	2,690	2,665	2,690	89,000	2,690
2007-04-17	2,635	2,635	2,600	2,625	125,700	2,625
2007-04-16	2,680	2,685	2,625	2,635	86,100	2,635
2007-04-13	2,710	2,715	2,620	2,645	134,900	2,645
2007-04-12	2,725	2,735	2,685	2,710	65,600	2,710
2007-04-11	2,780	2,785	2,715	2,725	70,900	2,725
2007-04-10	2,780	2,780	2,730	2,755	132,700	2,755
2007-04-09	2,745	2,790	2,715	2,780	79,600	2,780
2007-04-06	2,715	2,735	2,715	2,715	49,600	2,715
2007-04-05	2,730	2,745	2,705	2,710	82,200	2,710
2007-04-04	2,725	2,740	2,695	2,715	165,200	2,715
2007-04-03	2,680	2,705	2,670	2,695	164,900	2,695
2007-04-02	2,705	2,720	2,640	2,640	120,400	2,640
2007-03-30	2,645	2,705	2,635	2,690	229,300	2,690
2007-03-29	2,580	2,675	2,580	2,660	170,700	2,660
2007-03-28	2,715	2,735	2,645	2,660	146,300	2,660
2007-03-27	2,710	2,745	2,710	2,715	101,300	2,715
2007-03-26	2,790	2,805	2,740	2,765	113,200	2,765
2007-03-23	2,795	2,815	2,760	2,795	149,900	2,795
2007-03-22	2,835	2,840	2,795	2,800	158,000	2,800
2007-03-20	2,835	2,845	2,805	2,820	114,300	2,820
2007-03-19	2,755	2,805	2,740	2,790	132,000	2,790
2007-03-16	2,790	2,790	2,755	2,760	139,100	2,760
2007-03-15	2,740	2,770	2,740	2,765	131,400	2,765
2007-03-14	2,800	2,810	2,725	2,730	114,600	2,730
2007-03-13	2,840	2,845	2,805	2,840	106,800	2,840
2007-03-12	2,845	2,865	2,810	2,830	77,700	2,830
2007-03-09	2,830	2,870	2,795	2,810	112,000	2,810
2007-03-08	2,830	2,860	2,790	2,840	96,500	2,840
2007-03-07	2,850	2,860	2,800	2,800	77,300	2,800
2007-03-06	2,825	2,845	2,790	2,815	165,400	2,815
2007-03-05	2,840	2,865	2,805	2,865	254,300	2,865
2007-03-02	2,885	2,910	2,845	2,875	130,300	2,875
2007-03-01	2,855	2,900	2,810	2,865	269,700	2,865
2007-02-28	2,730	2,900	2,730	2,890	139,100	2,890
2007-02-27	2,990	3,010	2,950	2,970	103,300	2,970
2007-02-26	3,000	3,020	2,985	2,990	110,300	2,990
2007-02-23	2,980	3,020	2,970	3,000	69,500	3,000
2007-02-22	3,020	3,030	2,995	3,010	129,200	3,010
2007-02-21	3,050	3,080	2,985	3,010	255,400	3,010
2007-02-20	2,980	3,050	2,970	3,050	567,100	3,050
2007-02-19	2,855	2,950	2,850	2,925	158,000	2,925
2007-02-16	2,900	2,900	2,840	2,860	117,000	2,860
2007-02-15	2,900	2,925	2,890	2,900	74,300	2,900
2007-02-14	2,920	2,920	2,885	2,885	69,200	2,885
2007-02-13	2,930	2,940	2,870	2,890	63,300	2,890
2007-02-09	2,850	2,900	2,835	2,890	85,200	2,890
2007-02-08	2,870	2,890	2,845	2,850	63,500	2,850
2007-02-07	2,920	2,920	2,870	2,870	63,100	2,870
2007-02-06	2,895	2,930	2,880	2,890	102,300	2,890
2007-02-05	2,950	2,950	2,890	2,900	142,000	2,900
2007-02-02	3,010	3,010	2,940	2,940	184,800	2,940
2007-02-01	2,995	3,020	2,960	3,010	77,300	3,010
2007-01-31	3,010	3,010	2,960	2,980	102,300	2,980
2007-01-30	3,000	3,020	2,985	2,995	130,300	2,995
2007-01-29	2,935	3,040	2,900	3,020	249,100	3,020
2007-01-26	2,890	2,930	2,860	2,930	114,300	2,930
2007-01-25	2,985	2,990	2,890	2,900	194,300	2,900
2007-01-24	3,010	3,010	2,965	2,980	75,900	2,980
2007-01-23	2,995	3,020	2,975	3,010	71,700	3,010
2007-01-22	2,970	3,030	2,955	2,995	171,000	2,995
2007-01-19	2,965	2,965	2,935	2,950	44,100	2,950
2007-01-18	2,965	2,970	2,950	2,965	36,000	2,965
2007-01-17	2,950	2,960	2,910	2,950	51,200	2,950
2007-01-16	2,975	2,975	2,925	2,965	63,600	2,965
2007-01-15	2,920	2,975	2,910	2,965	78,800	2,965
2007-01-12	2,900	2,935	2,880	2,910	71,500	2,910
2007-01-11	2,910	2,950	2,875	2,885	188,400	2,885
2007-01-10	2,960	2,975	2,880	2,915	270,200	2,915
2007-01-09	2,915	2,995	2,900	2,955	195,400	2,955
2007-01-05	2,930	2,940	2,870	2,885	185,700	2,885
2007-01-04	2,900	2,950	2,880	2,935	57,600	2,935

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 [2007年度]

7296 (株)エフ・シー・シーの時系列データ [2007年度]