1. HOME >
  2. 株価時系列 >
  3. 7296 >
  4. 2012年

7296 (株)エフ・シー・シー の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,7931,8041,7831,786127,2001,786
2012-12-271,7501,8081,7421,779219,2001,779
2012-12-261,6961,7551,6961,750144,6001,750
2012-12-251,7131,7451,6961,696130,2001,696
2012-12-211,7521,7551,7071,711136,4001,711
2012-12-201,7591,7701,7321,740243,1001,740
2012-12-191,7451,7621,7201,759268,2001,759
2012-12-181,7001,7251,6921,723199,8001,723
2012-12-171,7251,7501,6971,704187,9001,704
2012-12-141,6551,6931,6441,677411,4001,677
2012-12-131,6191,6341,6151,621115,8001,621
2012-12-121,6051,6131,5901,59658,7001,596
2012-12-111,6131,6131,5891,590117,2001,590
2012-12-101,6301,6301,6011,613151,4001,613
2012-12-071,5971,6191,5881,599119,5001,599
2012-12-061,5901,5991,5861,597118,7001,597
2012-12-051,5241,5831,5231,571191,5001,571
2012-12-041,5561,5561,5251,548137,9001,548
2012-12-031,5731,5741,5371,555118,3001,555
2012-11-301,5771,5791,5431,562116,9001,562
2012-11-291,5561,5851,5441,556174,7001,556
2012-11-281,5561,5661,5221,530125,2001,530
2012-11-271,6151,6151,5431,567232,3001,567
2012-11-261,6201,6421,6151,623133,2001,623
2012-11-221,5601,6111,5601,610200,6001,610
2012-11-211,5161,5401,5121,540138,4001,540
2012-11-201,4981,5151,4881,501210,8001,501
2012-11-191,4721,4881,4571,480141,6001,480
2012-11-161,4301,4561,4201,442157,1001,442
2012-11-151,3831,4311,3821,423142,4001,423
2012-11-141,3801,3821,3641,37587,8001,375
2012-11-131,3941,4011,3751,39164,0001,391
2012-11-121,3961,4101,3841,394138,7001,394
2012-11-091,3901,4061,3691,396161,5001,396
2012-11-081,4141,4361,3981,402149,6001,402
2012-11-071,4631,4631,4121,428182,1001,428
2012-11-061,4641,4681,4381,446162,9001,446
2012-11-051,4721,4801,4571,464163,4001,464
2012-11-021,4601,4761,4521,475281,0001,475
2012-11-011,4361,4581,4141,455269,6001,455
2012-10-311,3961,4411,3931,435204,1001,435
2012-10-301,3721,4341,3661,404238,1001,404
2012-10-291,3431,4421,3431,376570,3001,376
2012-10-261,3551,3701,3271,342211,1001,342
2012-10-251,3401,3571,3291,355161,9001,355
2012-10-241,3321,3591,3321,345119,7001,345
2012-10-231,3491,3631,3361,354164,0001,354
2012-10-221,3251,3571,3251,34776,2001,347
2012-10-191,3321,3561,3251,353111,5001,353
2012-10-181,3121,3401,3101,339138,0001,339
2012-10-171,3081,3191,2971,312125,3001,312
2012-10-161,2871,2991,2751,296108,7001,296
2012-10-151,2481,2931,2481,286166,9001,286
2012-10-121,2391,2591,2361,248112,8001,248
2012-10-111,2341,2701,2281,239317,2001,239
2012-10-101,2491,2491,2221,233167,7001,233
2012-10-091,2501,2751,2461,270239,5001,270
2012-10-051,2751,2771,2531,263211,1001,263
2012-10-041,2341,2941,2341,275195,0001,275
2012-10-031,2391,2441,2151,231221,2001,231
2012-10-021,2361,2551,2311,235155,2001,235
2012-10-011,2501,2501,2251,239133,0001,239
2012-09-281,2621,2841,2501,255224,2001,255
2012-09-271,2621,2701,2441,261154,7001,261
2012-09-261,2681,2861,2601,277239,7001,277
2012-09-251,2821,3061,2761,306392,0001,306
2012-09-241,3011,3111,2791,281235,3001,281
2012-09-211,3071,3231,3001,300119,0001,300
2012-09-201,3261,3331,3051,305167,5001,305
2012-09-191,3201,3371,3071,32695,4001,326
2012-09-181,3261,3301,3061,319206,4001,319
2012-09-141,3391,3441,3221,327154,0001,327
2012-09-131,3061,3441,2901,321262,7001,321
2012-09-121,2801,3121,2721,310212,2001,310
2012-09-111,2591,2801,2511,280193,9001,280
2012-09-101,2601,2801,2441,272192,4001,272
2012-09-071,2751,2811,2611,280200,2001,280
2012-09-061,2051,2531,1961,250184,9001,250
2012-09-051,2301,2301,2051,20581,6001,205
2012-09-041,2311,2351,2151,230122,6001,230
2012-09-031,2511,2541,2341,236114,5001,236
2012-08-311,2901,2901,2531,255270,9001,255
2012-08-301,2881,3011,2621,295286,6001,295
2012-08-291,2721,2881,2591,285199,6001,285
2012-08-281,2851,2861,2601,267197,8001,267
2012-08-271,2871,2871,2721,280162,7001,280
2012-08-241,2631,2791,2461,278185,0001,278
2012-08-231,2311,2851,2251,282180,9001,282
2012-08-221,2621,2661,2411,24398,4001,243
2012-08-211,2721,2761,2561,262134,8001,262
2012-08-201,3051,3141,2751,278127,7001,278
2012-08-171,2681,2961,2681,294179,3001,294
2012-08-161,2571,2681,2441,252182,9001,252
2012-08-151,2681,2681,2381,25790,4001,257
2012-08-141,2551,2651,2401,26285,8001,262
2012-08-131,2601,2641,2461,25353,4001,253
2012-08-101,2721,2761,2471,25998,7001,259
2012-08-091,2611,2741,2491,272121,1001,272
2012-08-081,2691,2841,2461,260141,9001,260
2012-08-071,2041,2511,2041,247187,6001,247
2012-08-061,1881,2111,1871,209216,4001,209
2012-08-031,1691,1691,1471,158130,8001,158
2012-08-021,1761,1921,1731,181113,3001,181
2012-08-011,2101,2101,1691,175188,9001,175
2012-07-311,2021,2241,1911,216164,7001,216
2012-07-301,2191,2291,1901,199203,3001,199
2012-07-271,2001,2181,1881,218165,2001,218
2012-07-261,1711,1731,1451,168151,8001,168
2012-07-251,1611,1651,1431,157192,2001,157
2012-07-241,1881,2031,1771,18282,2001,182
2012-07-231,2071,2081,1881,195252,6001,195
2012-07-201,2271,2301,2041,207112,3001,207
2012-07-191,2221,2291,2071,22185,2001,221
2012-07-181,2281,2291,1991,204303,8001,204
2012-07-171,2261,2281,1981,199161,9001,199
2012-07-131,2151,2321,2151,22398,5001,223
2012-07-121,2461,2501,2181,218218,6001,218
2012-07-111,2621,2701,2421,248207,0001,248
2012-07-101,2641,2781,2491,255244,5001,255
2012-07-091,3001,3061,2601,263255,9001,263
2012-07-061,3371,3371,3011,308317,2001,308
2012-07-051,3371,3441,3251,333255,6001,333
2012-07-041,3531,3561,3391,339122,9001,339
2012-07-031,3361,3501,3311,341219,9001,341
2012-07-021,3591,3661,3411,342201,0001,342
2012-06-291,3241,3491,3111,330432,8001,330
2012-06-281,3321,3371,3091,325139,9001,325
2012-06-271,3311,3311,2921,306193,0001,306
2012-06-261,3641,3641,3251,335184,2001,335
2012-06-251,3721,3781,3611,364183,0001,364
2012-06-221,3531,3591,3361,348212,0001,348
2012-06-211,3401,3701,3321,367250,9001,367
2012-06-201,3441,3501,3301,336115,5001,336
2012-06-191,3441,3461,3231,328185,5001,328
2012-06-181,3431,3541,3321,339173,6001,339
2012-06-151,3261,3331,3071,319117,9001,319
2012-06-141,3331,3401,3031,315156,3001,315
2012-06-131,3501,3631,3331,33873,8001,338
2012-06-121,3481,3551,3341,348169,4001,348
2012-06-111,3561,3701,3521,365170,3001,365
2012-06-081,3671,3671,3191,326190,7001,326
2012-06-071,3721,3771,3531,367199,4001,367
2012-06-061,3281,3721,3161,351219,9001,351
2012-06-051,2861,3161,2701,314349,0001,314
2012-06-041,2941,3001,2691,284263,4001,284
2012-06-011,3711,3811,3091,324352,7001,324
2012-05-311,3931,3931,3661,381382,7001,381
2012-05-301,4131,4261,4001,420190,8001,420
2012-05-291,4071,4171,3881,410331,0001,410
2012-05-281,4281,4341,4011,416190,2001,416
2012-05-251,4481,4601,4421,444104,8001,444
2012-05-241,4611,4721,4281,446143,0001,446
2012-05-231,5021,5021,4691,477131,1001,477
2012-05-221,4901,5071,4831,502134,2001,502
2012-05-211,4901,5051,4681,473178,3001,473
2012-05-181,5161,5171,4681,490260,6001,490
2012-05-171,5301,5641,5151,550174,4001,550
2012-05-161,5601,5601,5091,528194,8001,528
2012-05-151,6031,6031,5391,560222,8001,560
2012-05-141,6271,6371,5921,605248,4001,605
2012-05-111,6151,6281,6081,614184,8001,614
2012-05-101,6091,6281,5911,619249,9001,619
2012-05-091,6141,6191,5811,598334,7001,598
2012-05-081,6201,6301,5981,617267,2001,617
2012-05-071,6051,6111,5881,592257,9001,592
2012-05-021,6271,6721,6111,660397,0001,660
2012-05-011,6431,6631,6121,626572,4001,626
2012-04-271,6661,6901,6131,637663,0001,637
2012-04-261,6901,7071,6571,665691,4001,665
2012-04-251,7671,7691,7361,755210,2001,755
2012-04-241,7111,7631,7041,756270,9001,756
2012-04-231,7321,7601,7191,746150,7001,746
2012-04-201,7591,7681,7311,74178,1001,741
2012-04-191,7471,7711,7311,751218,8001,751
2012-04-181,7531,7911,7471,784248,2001,784
2012-04-171,7651,7731,7011,714227,7001,714
2012-04-161,7811,7981,7591,764120,6001,764
2012-04-131,8271,8271,7861,794200,3001,794
2012-04-121,8001,8121,7511,808216,5001,808
2012-04-111,7251,7941,7131,780379,2001,780
2012-04-101,7561,7871,7331,737167,2001,737
2012-04-091,7511,7771,7431,756115,2001,756
2012-04-061,7811,7961,7621,779168,6001,779
2012-04-051,7871,8201,7661,806152,5001,806
2012-04-041,8321,8571,7921,810168,0001,810
2012-04-031,8671,8671,8311,833111,4001,833
2012-04-021,8601,8691,8491,862116,4001,862
2012-03-301,8531,8611,8321,849116,8001,849
2012-03-291,8501,8781,8421,854128,0001,854
2012-03-281,8301,8681,8281,858158,9001,858
2012-03-271,8701,8881,8381,846185,8001,846
2012-03-261,8141,8401,8101,83278,6001,832
2012-03-231,8241,8261,8041,814125,6001,814
2012-03-221,8221,8631,8211,842143,3001,842
2012-03-211,8561,8611,8251,831178,6001,831
2012-03-191,8621,8651,8381,856244,3001,856
2012-03-161,9111,9171,8571,864394,2001,864
2012-03-151,8721,9121,8671,904267,1001,904
2012-03-141,9141,9171,8461,853312,3001,853
2012-03-131,8951,9131,8711,877229,3001,877
2012-03-121,8821,9041,8691,878150,1001,878
2012-03-091,8541,8911,8521,878163,6001,878
2012-03-081,8231,8411,8211,836147,3001,836
2012-03-071,8101,8251,8011,810331,3001,810
2012-03-061,8821,8941,8201,833213,6001,833
2012-03-051,8871,8961,8721,88164,0001,881
2012-03-021,8891,9081,8761,886100,9001,886
2012-03-011,9211,9271,8441,862149,7001,862
2012-02-291,9061,9261,8861,896241,2001,896
2012-02-281,8911,9171,8811,905161,0001,905
2012-02-271,9161,9261,8951,905127,2001,905
2012-02-241,9001,9001,8711,891165,7001,891
2012-02-231,8951,8991,8481,893104,2001,893
2012-02-221,8611,8981,8461,895143,9001,895
2012-02-211,8701,8801,8321,832189,2001,832
2012-02-201,8741,8981,8591,867121,2001,867
2012-02-171,8501,8671,8341,843110,0001,843
2012-02-161,8201,8491,8031,811218,3001,811
2012-02-151,7421,9201,7401,822386,1001,822
2012-02-141,7111,7431,7111,73395,9001,733
2012-02-131,7101,7321,7061,71899,7001,718
2012-02-101,7311,7311,6871,708188,8001,708
2012-02-091,7161,7401,7011,733162,7001,733
2012-02-081,7171,7271,6921,716255,6001,716
2012-02-071,7121,7201,7021,71696,1001,716
2012-02-061,7201,7411,7191,730177,0001,730
2012-02-031,7341,7431,7141,71974,4001,719
2012-02-021,6991,7531,6951,734167,6001,734
2012-02-011,6561,7151,6401,699246,2001,699
2012-01-311,6221,6401,5941,616117,3001,616
2012-01-301,6401,6461,6161,62151,8001,621
2012-01-271,6361,6631,6261,64274,8001,642
2012-01-261,6411,6571,6361,64060,4001,640
2012-01-251,6211,6591,6211,65285,6001,652
2012-01-241,6211,6421,6111,621118,8001,621
2012-01-231,6231,6371,6171,62664,9001,626
2012-01-201,6231,6401,6201,63196,7001,631
2012-01-191,5871,6211,5871,60984,1001,609
2012-01-181,5611,6051,5491,574167,5001,574
2012-01-171,5771,5801,5601,56187,8001,561
2012-01-161,5651,5821,5551,574108,2001,574
2012-01-131,5611,5951,5581,58075,1001,580
2012-01-121,5771,5771,5451,55569,2001,555
2012-01-111,5821,5901,5671,58172,6001,581
2012-01-101,5791,5921,5611,574141,2001,574
2012-01-061,5801,5801,5611,56280,0001,562
2012-01-051,5871,5891,5761,57939,1001,579
2012-01-041,5831,5921,5601,589100,0001,589

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