7296 (株)エフ・シー・シーの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,075	2,100	2,071	2,096	133,900	2,096
2013-12-27	2,059	2,064	2,028	2,062	200,400	2,062
2013-12-26	2,030	2,067	2,019	2,062	89,500	2,062
2013-12-25	2,030	2,044	2,017	2,031	105,200	2,031
2013-12-24	2,025	2,044	2,018	2,041	189,600	2,041
2013-12-20	2,059	2,064	2,016	2,026	156,700	2,026
2013-12-19	2,060	2,075	2,045	2,057	313,100	2,057
2013-12-18	2,020	2,039	2,016	2,032	329,400	2,032
2013-12-17	2,047	2,055	2,016	2,024	263,700	2,024
2013-12-16	2,050	2,056	2,014	2,030	430,900	2,030
2013-12-13	2,085	2,088	2,022	2,061	495,900	2,061
2013-12-12	2,000	2,058	1,997	2,053	371,100	2,053
2013-12-11	2,031	2,031	1,996	2,015	240,400	2,015
2013-12-10	1,990	2,025	1,987	2,015	468,900	2,015
2013-12-09	2,053	2,059	2,016	2,030	197,500	2,030
2013-12-06	1,995	2,021	1,983	2,017	163,500	2,017
2013-12-05	2,036	2,041	1,997	1,997	211,800	1,997
2013-12-04	2,057	2,063	2,023	2,036	245,600	2,036
2013-12-03	2,125	2,127	2,084	2,086	259,000	2,086
2013-12-02	2,130	2,147	2,120	2,124	164,200	2,124
2013-11-29	2,117	2,139	2,111	2,131	200,600	2,131
2013-11-28	2,112	2,121	2,103	2,114	188,600	2,114
2013-11-27	2,105	2,120	2,103	2,107	161,900	2,107
2013-11-26	2,108	2,127	2,102	2,106	306,100	2,106
2013-11-25	2,119	2,123	2,095	2,100	226,100	2,100
2013-11-22	2,146	2,146	2,093	2,099	357,600	2,099
2013-11-21	2,111	2,137	2,107	2,120	202,100	2,120
2013-11-20	2,139	2,158	2,104	2,122	186,600	2,122
2013-11-19	2,140	2,148	2,131	2,139	136,200	2,139
2013-11-18	2,158	2,158	2,126	2,137	184,800	2,137
2013-11-15	2,130	2,148	2,125	2,131	255,500	2,131
2013-11-14	2,120	2,129	2,111	2,122	201,000	2,122
2013-11-13	2,125	2,133	2,099	2,111	276,600	2,111
2013-11-12	2,115	2,139	2,115	2,129	169,800	2,129
2013-11-11	2,129	2,147	2,110	2,125	160,200	2,125
2013-11-08	2,137	2,145	2,092	2,100	330,100	2,100
2013-11-07	2,212	2,224	2,150	2,165	221,900	2,165
2013-11-06	2,183	2,237	2,173	2,211	121,800	2,211
2013-11-05	2,194	2,215	2,142	2,184	231,400	2,184
2013-11-01	2,236	2,236	2,131	2,163	259,000	2,163
2013-10-31	2,270	2,284	2,234	2,236	144,300	2,236
2013-10-30	2,276	2,293	2,263	2,283	189,000	2,283
2013-10-29	2,161	2,268	2,161	2,255	211,900	2,255
2013-10-28	2,270	2,270	2,237	2,261	94,200	2,261
2013-10-25	2,266	2,266	2,214	2,221	95,800	2,221
2013-10-24	2,210	2,269	2,207	2,265	77,400	2,265
2013-10-23	2,268	2,282	2,225	2,229	112,200	2,229
2013-10-22	2,233	2,270	2,231	2,267	105,300	2,267
2013-10-21	2,232	2,255	2,214	2,232	159,800	2,232
2013-10-18	2,230	2,243	2,218	2,228	93,600	2,228
2013-10-17	2,256	2,270	2,230	2,249	108,000	2,249
2013-10-16	2,257	2,258	2,225	2,235	62,000	2,235
2013-10-15	2,260	2,269	2,248	2,257	174,000	2,257
2013-10-11	2,228	2,263	2,225	2,242	197,700	2,242
2013-10-10	2,225	2,228	2,197	2,217	131,700	2,217
2013-10-09	2,165	2,245	2,161	2,225	308,600	2,225
2013-10-08	2,130	2,150	2,109	2,142	184,600	2,142
2013-10-07	2,150	2,171	2,127	2,140	155,200	2,140
2013-10-04	2,140	2,154	2,125	2,145	132,000	2,145
2013-10-03	2,190	2,207	2,145	2,145	196,400	2,145
2013-10-02	2,242	2,253	2,187	2,202	158,800	2,202
2013-10-01	2,254	2,264	2,229	2,235	144,900	2,235
2013-09-30	2,293	2,294	2,245	2,262	124,300	2,262
2013-09-27	2,353	2,353	2,294	2,325	161,000	2,325
2013-09-26	2,301	2,352	2,281	2,352	120,700	2,352
2013-09-25	2,346	2,358	2,321	2,337	298,000	2,337
2013-09-24	2,338	2,360	2,326	2,345	189,800	2,345
2013-09-20	2,345	2,360	2,332	2,346	93,500	2,346
2013-09-19	2,305	2,351	2,295	2,348	114,700	2,348
2013-09-18	2,291	2,305	2,281	2,287	59,300	2,287
2013-09-17	2,282	2,299	2,275	2,276	59,400	2,276
2013-09-13	2,293	2,319	2,267	2,293	112,000	2,293
2013-09-12	2,282	2,308	2,260	2,277	146,200	2,277
2013-09-11	2,289	2,324	2,270	2,277	113,500	2,277
2013-09-10	2,239	2,286	2,233	2,283	129,600	2,283
2013-09-09	2,231	2,258	2,211	2,236	133,300	2,236
2013-09-06	2,230	2,239	2,181	2,189	199,900	2,189
2013-09-05	2,233	2,234	2,203	2,219	57,900	2,219
2013-09-04	2,222	2,231	2,194	2,224	88,700	2,224
2013-09-03	2,225	2,248	2,221	2,248	101,700	2,248
2013-09-02	2,181	2,202	2,177	2,191	45,600	2,191
2013-08-30	2,204	2,241	2,163	2,169	123,500	2,169
2013-08-29	2,182	2,214	2,161	2,204	142,900	2,204
2013-08-28	2,190	2,206	2,161	2,193	97,300	2,193
2013-08-27	2,290	2,290	2,233	2,243	107,600	2,243
2013-08-26	2,307	2,314	2,275	2,293	119,300	2,293
2013-08-23	2,235	2,323	2,223	2,302	179,200	2,302
2013-08-22	2,271	2,271	2,168	2,191	379,300	2,191
2013-08-21	2,281	2,323	2,259	2,293	156,300	2,293
2013-08-20	2,393	2,393	2,269	2,280	315,000	2,280
2013-08-19	2,401	2,424	2,385	2,405	126,700	2,405
2013-08-16	2,412	2,455	2,401	2,424	101,300	2,424
2013-08-15	2,450	2,484	2,440	2,454	97,200	2,454
2013-08-14	2,460	2,497	2,447	2,497	82,400	2,497
2013-08-13	2,406	2,464	2,400	2,459	150,900	2,459
2013-08-12	2,347	2,390	2,319	2,379	130,200	2,379
2013-08-09	2,319	2,376	2,314	2,364	172,300	2,364
2013-08-08	2,290	2,350	2,289	2,310	92,900	2,310
2013-08-07	2,320	2,350	2,300	2,300	106,400	2,300
2013-08-06	2,345	2,395	2,340	2,393	110,600	2,393
2013-08-05	2,395	2,415	2,355	2,362	195,800	2,362
2013-08-02	2,336	2,389	2,336	2,388	171,600	2,388
2013-08-01	2,273	2,300	2,245	2,300	168,900	2,300
2013-07-31	2,280	2,328	2,262	2,283	142,100	2,283
2013-07-30	2,267	2,310	2,259	2,301	238,700	2,301
2013-07-29	2,400	2,412	2,260	2,272	416,000	2,272
2013-07-26	2,493	2,525	2,462	2,492	310,100	2,492
2013-07-25	2,561	2,577	2,540	2,543	136,800	2,543
2013-07-24	2,553	2,558	2,521	2,544	87,300	2,544
2013-07-23	2,525	2,570	2,515	2,559	107,300	2,559
2013-07-22	2,496	2,550	2,477	2,549	185,600	2,549
2013-07-19	2,497	2,516	2,465	2,479	176,200	2,479
2013-07-18	2,497	2,517	2,473	2,496	144,900	2,496
2013-07-17	2,460	2,539	2,455	2,498	178,500	2,498
2013-07-16	2,476	2,524	2,463	2,495	125,500	2,495
2013-07-12	2,475	2,515	2,468	2,486	137,200	2,486
2013-07-11	2,492	2,524	2,463	2,488	100,700	2,488
2013-07-10	2,518	2,525	2,495	2,509	112,100	2,509
2013-07-09	2,511	2,521	2,477	2,517	180,900	2,517
2013-07-08	2,500	2,527	2,463	2,463	80,900	2,463
2013-07-05	2,473	2,498	2,466	2,498	75,300	2,498
2013-07-04	2,495	2,507	2,429	2,455	183,800	2,455
2013-07-03	2,470	2,533	2,470	2,527	184,200	2,527
2013-07-02	2,422	2,462	2,410	2,461	95,300	2,461
2013-07-01	2,359	2,440	2,352	2,413	239,300	2,413
2013-06-28	2,266	2,355	2,253	2,344	167,300	2,344
2013-06-27	2,184	2,234	2,167	2,234	77,100	2,234
2013-06-26	2,241	2,246	2,148	2,166	98,800	2,166
2013-06-25	2,184	2,227	2,150	2,203	204,500	2,203
2013-06-24	2,240	2,242	2,198	2,209	149,500	2,209
2013-06-21	2,131	2,212	2,118	2,201	465,500	2,201
2013-06-20	2,261	2,265	2,164	2,193	263,300	2,193
2013-06-19	2,254	2,266	2,225	2,263	204,500	2,263
2013-06-18	2,214	2,230	2,178	2,193	129,200	2,193
2013-06-17	2,113	2,218	2,100	2,213	157,600	2,213
2013-06-14	2,199	2,241	2,139	2,139	219,900	2,139
2013-06-13	2,274	2,274	2,150	2,156	308,600	2,156
2013-06-12	2,345	2,355	2,294	2,333	166,600	2,333
2013-06-11	2,431	2,482	2,400	2,426	185,000	2,426
2013-06-10	2,305	2,450	2,297	2,434	247,400	2,434
2013-06-07	2,211	2,243	2,179	2,214	242,400	2,214
2013-06-06	2,250	2,344	2,240	2,246	228,100	2,246
2013-06-05	2,315	2,390	2,292	2,310	231,600	2,310
2013-06-04	2,249	2,320	2,235	2,314	139,900	2,314
2013-06-03	2,339	2,348	2,280	2,293	182,900	2,293
2013-05-31	2,398	2,420	2,351	2,368	120,200	2,368
2013-05-30	2,350	2,436	2,335	2,351	152,800	2,351
2013-05-29	2,480	2,488	2,429	2,447	131,700	2,447
2013-05-28	2,300	2,429	2,300	2,423	167,500	2,423
2013-05-27	2,364	2,381	2,302	2,317	267,300	2,317
2013-05-24	2,426	2,491	2,352	2,432	280,800	2,432
2013-05-23	2,550	2,624	2,422	2,426	176,600	2,426
2013-05-22	2,600	2,615	2,547	2,551	149,100	2,551
2013-05-21	2,564	2,619	2,553	2,597	222,900	2,597
2013-05-20	2,580	2,597	2,544	2,559	119,300	2,559
2013-05-17	2,518	2,572	2,507	2,553	200,400	2,553
2013-05-16	2,538	2,558	2,496	2,519	239,000	2,519
2013-05-15	2,525	2,539	2,501	2,520	145,200	2,520
2013-05-14	2,542	2,549	2,499	2,504	93,800	2,504
2013-05-13	2,512	2,542	2,444	2,526	142,800	2,526
2013-05-10	2,484	2,507	2,465	2,494	162,700	2,494
2013-05-09	2,491	2,497	2,429	2,434	68,400	2,434
2013-05-08	2,491	2,540	2,451	2,472	275,900	2,472
2013-05-07	2,465	2,504	2,437	2,500	235,500	2,500
2013-05-02	2,418	2,446	2,407	2,415	73,200	2,415
2013-05-01	2,454	2,454	2,410	2,436	76,100	2,436
2013-04-30	2,474	2,481	2,361	2,469	279,900	2,469
2013-04-26	2,477	2,543	2,474	2,482	196,600	2,482
2013-04-25	2,459	2,490	2,423	2,474	174,600	2,474
2013-04-24	2,399	2,450	2,390	2,450	89,100	2,450
2013-04-23	2,376	2,379	2,350	2,369	88,900	2,369
2013-04-22	2,379	2,413	2,369	2,377	96,700	2,377
2013-04-19	2,340	2,354	2,295	2,338	95,000	2,338
2013-04-18	2,327	2,353	2,282	2,336	152,400	2,336
2013-04-17	2,309	2,340	2,300	2,336	82,100	2,336
2013-04-16	2,268	2,314	2,250	2,288	172,800	2,288
2013-04-15	2,305	2,338	2,305	2,318	122,900	2,318
2013-04-12	2,347	2,360	2,315	2,338	181,500	2,338
2013-04-11	2,339	2,376	2,323	2,352	209,400	2,352
2013-04-10	2,392	2,393	2,299	2,317	279,100	2,317
2013-04-09	2,464	2,464	2,365	2,392	305,400	2,392
2013-04-08	2,415	2,475	2,407	2,466	199,400	2,466
2013-04-05	2,333	2,445	2,315	2,392	326,700	2,392
2013-04-04	2,154	2,310	2,151	2,309	128,600	2,309
2013-04-03	2,148	2,202	2,118	2,200	240,100	2,200
2013-04-02	2,150	2,165	2,111	2,146	122,900	2,146
2013-04-01	2,253	2,260	2,191	2,191	83,300	2,191
2013-03-29	2,261	2,282	2,251	2,258	103,900	2,258
2013-03-28	2,298	2,306	2,260	2,273	145,300	2,273
2013-03-27	2,298	2,331	2,278	2,320	114,800	2,320
2013-03-26	2,331	2,348	2,312	2,345	111,100	2,345
2013-03-25	2,360	2,364	2,327	2,333	93,800	2,333
2013-03-22	2,307	2,351	2,306	2,328	134,800	2,328
2013-03-21	2,332	2,360	2,308	2,356	159,000	2,356
2013-03-19	2,300	2,310	2,280	2,303	65,300	2,303
2013-03-18	2,279	2,290	2,251	2,261	97,700	2,261
2013-03-15	2,284	2,329	2,284	2,326	132,900	2,326
2013-03-14	2,272	2,278	2,241	2,269	75,200	2,269
2013-03-13	2,250	2,310	2,242	2,258	119,700	2,258
2013-03-12	2,250	2,345	2,245	2,276	330,500	2,276
2013-03-11	2,235	2,250	2,219	2,239	128,000	2,239
2013-03-08	2,152	2,202	2,133	2,197	199,200	2,197
2013-03-07	2,140	2,170	2,116	2,151	119,100	2,151
2013-03-06	2,097	2,139	2,083	2,135	149,900	2,135
2013-03-05	2,111	2,122	2,067	2,076	158,500	2,076
2013-03-04	2,069	2,107	2,049	2,095	174,000	2,095
2013-03-01	2,063	2,069	2,020	2,062	178,300	2,062
2013-02-28	2,020	2,067	2,017	2,064	151,700	2,064
2013-02-27	2,026	2,036	2,001	2,026	154,100	2,026
2013-02-26	2,011	2,060	2,011	2,036	135,500	2,036
2013-02-25	2,080	2,107	2,051	2,056	90,700	2,056
2013-02-22	2,045	2,060	2,008	2,047	219,500	2,047
2013-02-21	2,098	2,135	2,070	2,079	137,500	2,079
2013-02-20	2,106	2,126	2,082	2,090	80,700	2,090
2013-02-19	2,081	2,119	2,058	2,085	91,100	2,085
2013-02-18	2,037	2,077	2,020	2,059	96,300	2,059
2013-02-15	2,038	2,040	1,976	2,036	111,000	2,036
2013-02-14	2,044	2,064	2,013	2,039	68,500	2,039
2013-02-13	2,089	2,090	2,023	2,037	96,200	2,037
2013-02-12	2,085	2,157	2,085	2,106	193,000	2,106
2013-02-08	2,070	2,096	2,045	2,047	134,400	2,047
2013-02-07	2,101	2,103	2,050	2,076	172,700	2,076
2013-02-06	2,079	2,129	2,070	2,115	118,000	2,115
2013-02-05	2,051	2,088	2,036	2,059	188,500	2,059
2013-02-04	2,051	2,087	2,051	2,061	93,300	2,061
2013-02-01	1,970	2,044	1,949	2,040	308,900	2,040
2013-01-31	1,935	1,970	1,916	1,966	232,600	1,966
2013-01-30	1,917	1,935	1,914	1,918	132,100	1,918
2013-01-29	1,881	1,935	1,879	1,916	94,300	1,916
2013-01-28	1,956	1,960	1,893	1,895	172,700	1,895
2013-01-25	1,900	1,950	1,895	1,949	202,500	1,949
2013-01-24	1,820	1,876	1,811	1,868	165,700	1,868
2013-01-23	1,811	1,837	1,811	1,819	78,800	1,819
2013-01-22	1,852	1,865	1,814	1,835	112,700	1,835
2013-01-21	1,882	1,886	1,850	1,867	94,600	1,867
2013-01-18	1,870	1,888	1,869	1,882	187,700	1,882
2013-01-17	1,819	1,878	1,817	1,846	268,300	1,846
2013-01-16	1,839	1,840	1,807	1,812	144,700	1,812
2013-01-15	1,864	1,872	1,832	1,846	161,100	1,846
2013-01-11	1,856	1,864	1,832	1,859	112,600	1,859
2013-01-10	1,844	1,855	1,835	1,844	86,200	1,844
2013-01-09	1,747	1,841	1,740	1,829	178,700	1,829
2013-01-08	1,861	1,861	1,773	1,783	156,500	1,783
2013-01-07	1,889	1,900	1,857	1,864	293,700	1,864
2013-01-04	1,846	1,871	1,844	1,868	123,900	1,868

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 [2013年度]

7296 (株)エフ・シー・シーの時系列データ [2013年度]