7296 (株)エフ・シー・シーの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,602	2,634	2,560	2,586	179,300	2,586
2015-12-29	2,565	2,608	2,534	2,608	230,900	2,608
2015-12-28	2,560	2,605	2,541	2,594	169,100	2,594
2015-12-25	2,604	2,623	2,560	2,572	225,500	2,572
2015-12-24	2,702	2,705	2,581	2,609	425,300	2,609
2015-12-22	2,632	2,733	2,626	2,702	400,900	2,702
2015-12-21	2,636	2,647	2,591	2,640	313,700	2,640
2015-12-18	2,694	2,737	2,645	2,660	569,700	2,660
2015-12-17	2,910	2,910	2,712	2,734	696,600	2,734
2015-12-16	2,625	2,667	2,598	2,660	227,800	2,660
2015-12-15	2,614	2,636	2,594	2,595	257,900	2,595
2015-12-14	2,600	2,620	2,543	2,614	452,000	2,614
2015-12-11	2,648	2,692	2,631	2,682	194,600	2,682
2015-12-10	2,670	2,684	2,590	2,660	414,100	2,660
2015-12-09	2,690	2,718	2,665	2,685	246,600	2,685
2015-12-08	2,718	2,737	2,677	2,685	218,400	2,685
2015-12-07	2,710	2,737	2,700	2,709	313,200	2,709
2015-12-04	2,644	2,678	2,631	2,642	248,600	2,642
2015-12-03	2,688	2,711	2,662	2,684	352,300	2,684
2015-12-02	2,653	2,698	2,633	2,692	414,900	2,692
2015-12-01	2,628	2,670	2,621	2,648	450,900	2,648
2015-11-30	2,537	2,590	2,537	2,582	264,200	2,582
2015-11-27	2,551	2,646	2,526	2,561	333,000	2,561
2015-11-26	2,495	2,516	2,475	2,504	256,100	2,504
2015-11-25	2,538	2,545	2,465	2,489	408,100	2,489
2015-11-24	2,509	2,574	2,509	2,550	282,700	2,550
2015-11-20	2,491	2,508	2,470	2,489	189,600	2,489
2015-11-19	2,486	2,500	2,464	2,485	235,200	2,485
2015-11-18	2,495	2,498	2,430	2,455	289,100	2,455
2015-11-17	2,479	2,505	2,475	2,492	203,400	2,492
2015-11-16	2,448	2,490	2,440	2,475	219,100	2,475
2015-11-13	2,454	2,516	2,440	2,511	290,400	2,511
2015-11-12	2,462	2,481	2,443	2,459	231,400	2,459
2015-11-11	2,394	2,484	2,383	2,476	319,900	2,476
2015-11-10	2,377	2,410	2,345	2,406	347,600	2,406
2015-11-09	2,395	2,437	2,390	2,414	235,000	2,414
2015-11-06	2,448	2,450	2,377	2,400	347,500	2,400
2015-11-05	2,442	2,448	2,407	2,442	480,800	2,442
2015-11-04	2,400	2,459	2,374	2,446	747,700	2,446
2015-11-02	2,210	2,445	2,210	2,388	1,572,900	2,388
2015-10-30	2,161	2,169	2,126	2,154	207,700	2,154
2015-10-29	2,164	2,185	2,141	2,157	385,700	2,157
2015-10-28	2,133	2,154	2,129	2,135	200,600	2,135
2015-10-27	2,136	2,152	2,115	2,120	249,900	2,120
2015-10-26	2,131	2,157	2,115	2,127	339,400	2,127
2015-10-23	2,106	2,125	2,097	2,106	519,100	2,106
2015-10-22	2,095	2,102	2,069	2,077	209,800	2,077
2015-10-21	2,095	2,117	2,084	2,104	575,200	2,104
2015-10-20	2,095	2,111	2,051	2,090	327,600	2,090
2015-10-19	2,117	2,125	2,079	2,095	337,600	2,095
2015-10-16	2,128	2,152	2,112	2,117	614,600	2,117
2015-10-15	2,132	2,161	2,127	2,143	521,100	2,143
2015-10-14	2,156	2,166	2,128	2,133	491,100	2,133
2015-10-13	2,168	2,180	2,120	2,158	426,700	2,158
2015-10-09	2,158	2,194	2,111	2,182	469,800	2,182
2015-10-08	2,144	2,179	2,110	2,157	318,500	2,157
2015-10-07	2,178	2,180	2,107	2,158	379,100	2,158
2015-10-06	2,100	2,141	2,066	2,072	462,800	2,072
2015-10-05	2,050	2,060	2,018	2,032	174,100	2,032
2015-10-02	2,006	2,049	1,986	2,045	358,900	2,045
2015-10-01	1,957	2,036	1,949	2,024	579,600	2,024
2015-09-30	1,884	1,946	1,884	1,913	311,200	1,913
2015-09-29	1,892	1,895	1,843	1,848	188,900	1,848
2015-09-28	1,875	1,947	1,875	1,909	503,000	1,909
2015-09-25	1,832	1,925	1,831	1,890	842,000	1,890
2015-09-24	1,868	1,906	1,856	1,858	654,700	1,858
2015-09-18	1,873	1,892	1,841	1,888	263,300	1,888
2015-09-17	1,906	1,928	1,882	1,895	239,700	1,895
2015-09-16	1,868	1,889	1,844	1,871	212,800	1,871
2015-09-15	1,822	1,869	1,822	1,844	325,200	1,844
2015-09-14	1,865	1,880	1,806	1,813	569,000	1,813
2015-09-11	1,775	1,799	1,754	1,760	362,700	1,760
2015-09-10	1,787	1,818	1,785	1,804	271,500	1,804
2015-09-09	1,770	1,822	1,767	1,820	337,900	1,820
2015-09-08	1,713	1,751	1,689	1,700	380,500	1,700
2015-09-07	1,723	1,737	1,695	1,711	280,000	1,711
2015-09-04	1,805	1,805	1,724	1,731	445,900	1,731
2015-09-03	1,792	1,838	1,780	1,780	192,500	1,780
2015-09-02	1,780	1,799	1,754	1,777	217,100	1,777
2015-09-01	1,833	1,839	1,802	1,807	302,600	1,807
2015-08-31	1,859	1,879	1,828	1,850	277,200	1,850
2015-08-28	1,804	1,879	1,788	1,874	532,200	1,874
2015-08-27	1,808	1,809	1,756	1,769	935,500	1,769
2015-08-26	1,812	1,815	1,774	1,786	656,200	1,786
2015-08-25	1,850	1,905	1,812	1,812	390,500	1,812
2015-08-24	1,985	2,006	1,918	1,920	198,300	1,920
2015-08-21	2,044	2,049	2,005	2,038	526,900	2,038
2015-08-20	2,146	2,146	2,110	2,116	170,600	2,116
2015-08-19	2,141	2,167	2,138	2,146	164,100	2,146
2015-08-18	2,147	2,167	2,135	2,157	137,700	2,157
2015-08-17	2,144	2,152	2,125	2,146	215,500	2,146
2015-08-14	2,154	2,158	2,137	2,152	239,600	2,152
2015-08-13	2,155	2,170	2,140	2,155	194,500	2,155
2015-08-12	2,180	2,194	2,149	2,182	172,600	2,182
2015-08-11	2,190	2,213	2,173	2,204	196,200	2,204
2015-08-10	2,155	2,194	2,137	2,190	201,500	2,190
2015-08-07	2,165	2,176	2,130	2,155	315,000	2,155
2015-08-06	2,181	2,229	2,171	2,205	235,600	2,205
2015-08-05	2,160	2,178	2,126	2,161	211,000	2,161
2015-08-04	2,125	2,185	2,105	2,181	470,800	2,181
2015-08-03	2,180	2,180	2,103	2,135	895,100	2,135
2015-07-31	1,945	1,956	1,924	1,950	172,300	1,950
2015-07-30	1,929	1,949	1,910	1,913	119,100	1,913
2015-07-29	1,930	1,940	1,907	1,928	92,700	1,928
2015-07-28	1,915	1,927	1,896	1,924	91,000	1,924
2015-07-27	1,919	1,930	1,889	1,909	141,000	1,909
2015-07-24	1,922	1,936	1,915	1,920	115,200	1,920
2015-07-23	1,944	1,945	1,905	1,922	142,100	1,922
2015-07-22	1,900	1,959	1,900	1,928	626,200	1,928
2015-07-21	1,904	1,918	1,887	1,894	104,900	1,894
2015-07-17	1,932	1,942	1,901	1,902	244,700	1,902
2015-07-16	1,911	1,946	1,909	1,923	339,800	1,923
2015-07-15	1,875	1,892	1,863	1,892	190,200	1,892
2015-07-14	1,844	1,886	1,844	1,853	145,400	1,853
2015-07-13	1,808	1,822	1,796	1,808	111,800	1,808
2015-07-10	1,796	1,810	1,780	1,789	106,700	1,789
2015-07-09	1,808	1,808	1,755	1,792	205,400	1,792
2015-07-08	1,851	1,882	1,836	1,839	232,000	1,839
2015-07-07	1,868	1,871	1,846	1,856	199,500	1,856
2015-07-06	1,865	1,873	1,858	1,868	143,500	1,868
2015-07-03	1,909	1,910	1,885	1,888	78,100	1,888
2015-07-02	1,907	1,908	1,892	1,900	87,500	1,900
2015-07-01	1,877	1,889	1,871	1,885	111,800	1,885
2015-06-30	1,880	1,884	1,864	1,870	184,900	1,870
2015-06-29	1,900	1,902	1,875	1,875	158,900	1,875
2015-06-26	1,916	1,922	1,905	1,913	139,300	1,913
2015-06-25	1,945	1,950	1,913	1,916	172,700	1,916
2015-06-24	1,944	1,959	1,933	1,949	220,100	1,949
2015-06-23	1,930	1,937	1,912	1,929	129,000	1,929
2015-06-22	1,921	1,930	1,910	1,920	67,100	1,920
2015-06-19	1,920	1,926	1,906	1,916	268,800	1,916
2015-06-18	1,938	1,945	1,902	1,904	173,700	1,904
2015-06-17	1,939	1,955	1,925	1,935	311,300	1,935
2015-06-16	1,957	1,957	1,915	1,939	385,700	1,939
2015-06-15	2,028	2,029	1,956	1,960	476,800	1,960
2015-06-12	2,075	2,086	2,049	2,078	182,100	2,078
2015-06-11	2,033	2,064	2,033	2,058	127,800	2,058
2015-06-10	2,000	2,038	2,000	2,019	124,500	2,019
2015-06-09	2,012	2,025	1,991	1,994	108,300	1,994
2015-06-08	2,078	2,080	2,032	2,032	46,500	2,032
2015-06-05	2,047	2,087	2,038	2,071	129,800	2,071
2015-06-04	2,045	2,057	2,031	2,039	60,000	2,039
2015-06-03	2,026	2,045	2,013	2,039	71,300	2,039
2015-06-02	2,010	2,044	2,002	2,028	138,400	2,028
2015-06-01	1,980	2,020	1,965	2,017	161,700	2,017
2015-05-29	1,990	2,012	1,982	2,005	110,100	2,005
2015-05-28	2,006	2,014	1,989	1,997	121,600	1,997
2015-05-27	2,018	2,023	1,985	1,989	184,900	1,989
2015-05-26	2,037	2,039	2,023	2,029	87,400	2,029
2015-05-25	2,016	2,049	2,016	2,037	92,900	2,037
2015-05-22	2,009	2,019	1,995	2,004	115,800	2,004
2015-05-21	2,010	2,024	1,988	2,008	173,300	2,008
2015-05-20	2,012	2,020	1,997	2,009	100,600	2,009
2015-05-19	1,971	2,011	1,971	2,006	115,200	2,006
2015-05-18	1,950	1,974	1,949	1,965	108,400	1,965
2015-05-15	1,932	1,957	1,926	1,935	105,600	1,935
2015-05-14	1,920	1,945	1,920	1,933	77,300	1,933
2015-05-13	1,940	1,950	1,933	1,934	63,500	1,934
2015-05-12	1,950	1,961	1,937	1,951	90,100	1,951
2015-05-11	1,945	1,984	1,944	1,950	123,500	1,950
2015-05-08	1,912	1,935	1,904	1,928	55,300	1,928
2015-05-07	1,916	1,939	1,908	1,912	76,500	1,912
2015-05-01	1,945	1,951	1,909	1,926	105,500	1,926
2015-04-30	1,944	1,976	1,932	1,951	277,800	1,951
2015-04-28	1,929	1,963	1,929	1,944	154,000	1,944
2015-04-27	1,957	1,972	1,925	1,929	169,100	1,929
2015-04-24	1,967	1,986	1,965	1,966	153,700	1,966
2015-04-23	1,984	1,989	1,954	1,963	117,100	1,963
2015-04-22	1,975	1,996	1,969	1,973	56,600	1,973
2015-04-21	1,952	1,987	1,952	1,975	154,100	1,975
2015-04-20	1,999	1,999	1,949	1,952	198,400	1,952
2015-04-17	1,956	2,022	1,956	2,007	239,100	2,007
2015-04-16	1,946	1,974	1,946	1,968	82,800	1,968
2015-04-15	1,930	1,976	1,930	1,965	116,600	1,965
2015-04-14	1,893	1,960	1,893	1,959	259,700	1,959
2015-04-13	1,905	1,906	1,876	1,887	218,500	1,887
2015-04-10	1,910	1,924	1,898	1,918	106,200	1,918
2015-04-09	1,913	1,920	1,893	1,906	104,300	1,906
2015-04-08	1,923	1,930	1,904	1,918	80,300	1,918
2015-04-07	1,895	1,925	1,886	1,912	205,900	1,912
2015-04-06	1,889	1,905	1,881	1,895	167,800	1,895
2015-04-03	1,880	1,896	1,873	1,889	80,600	1,889
2015-04-02	1,871	1,900	1,864	1,887	81,300	1,887
2015-04-01	1,874	1,900	1,854	1,863	160,700	1,863
2015-03-31	1,920	1,923	1,873	1,877	267,100	1,877
2015-03-30	1,945	1,945	1,905	1,909	196,900	1,909
2015-03-27	1,974	1,996	1,938	1,950	161,900	1,950
2015-03-26	1,986	2,001	1,963	1,975	192,000	1,975
2015-03-25	1,986	2,003	1,983	2,000	99,300	2,000
2015-03-24	1,997	2,005	1,981	1,985	66,200	1,985
2015-03-23	1,987	2,006	1,977	1,997	110,200	1,997
2015-03-20	1,974	1,974	1,959	1,969	107,000	1,969
2015-03-19	1,980	1,980	1,954	1,963	121,400	1,963
2015-03-18	1,980	1,981	1,956	1,978	157,900	1,978
2015-03-17	2,000	2,009	1,972	1,974	120,500	1,974
2015-03-16	1,990	2,000	1,972	1,994	151,500	1,994
2015-03-13	2,000	2,011	1,976	1,993	205,200	1,993
2015-03-12	1,985	2,002	1,984	1,992	125,500	1,992
2015-03-11	1,995	2,001	1,977	1,984	135,400	1,984
2015-03-10	2,011	2,014	1,991	1,996	100,200	1,996
2015-03-09	2,000	2,031	1,990	2,009	138,000	2,009
2015-03-06	1,994	2,008	1,986	2,002	170,400	2,002
2015-03-05	2,000	2,004	1,971	1,986	109,700	1,986
2015-03-04	1,993	2,003	1,986	1,998	153,000	1,998
2015-03-03	2,006	2,010	1,975	1,985	92,600	1,985
2015-03-02	2,015	2,023	1,997	2,001	123,800	2,001
2015-02-27	2,036	2,036	1,991	2,004	176,000	2,004
2015-02-26	2,020	2,047	2,014	2,037	141,500	2,037
2015-02-25	2,028	2,045	2,002	2,016	71,300	2,016
2015-02-24	1,988	2,037	1,970	2,028	224,600	2,028
2015-02-23	1,983	1,988	1,954	1,987	148,500	1,987
2015-02-20	1,980	1,988	1,957	1,960	95,300	1,960
2015-02-19	1,985	1,988	1,963	1,975	82,400	1,975
2015-02-18	1,945	1,976	1,945	1,969	127,000	1,969
2015-02-17	1,930	1,936	1,913	1,919	169,700	1,919
2015-02-16	1,948	1,956	1,925	1,942	67,400	1,942
2015-02-13	1,950	1,963	1,925	1,932	137,300	1,932
2015-02-12	1,960	2,005	1,944	1,948	177,600	1,948
2015-02-10	1,907	1,952	1,907	1,928	241,900	1,928
2015-02-09	1,900	1,939	1,900	1,920	152,900	1,920
2015-02-06	1,943	1,945	1,897	1,899	294,500	1,899
2015-02-05	1,933	1,944	1,901	1,903	187,500	1,903
2015-02-04	1,919	1,929	1,891	1,924	461,700	1,924
2015-02-03	1,954	1,955	1,873	1,888	359,600	1,888
2015-02-02	1,955	1,998	1,895	1,927	927,400	1,927
2015-01-30	2,230	2,267	2,213	2,255	231,700	2,255
2015-01-29	2,239	2,244	2,206	2,237	72,600	2,237
2015-01-28	2,200	2,244	2,191	2,239	54,900	2,239
2015-01-27	2,229	2,242	2,206	2,219	99,700	2,219
2015-01-26	2,181	2,225	2,170	2,224	93,800	2,224
2015-01-23	2,167	2,196	2,153	2,194	113,400	2,194
2015-01-22	2,159	2,167	2,122	2,151	100,700	2,151
2015-01-21	2,135	2,165	2,111	2,148	136,500	2,148
2015-01-20	2,099	2,143	2,075	2,142	178,600	2,142
2015-01-19	2,044	2,080	2,032	2,075	58,500	2,075
2015-01-16	2,029	2,051	1,994	2,043	117,900	2,043
2015-01-15	2,032	2,082	2,032	2,063	98,400	2,063
2015-01-14	2,041	2,071	2,019	2,034	76,500	2,034
2015-01-13	2,074	2,089	2,027	2,063	113,200	2,063
2015-01-09	2,097	2,097	2,053	2,074	160,700	2,074
2015-01-08	2,051	2,096	2,030	2,083	139,500	2,083
2015-01-07	2,010	2,043	2,005	2,033	96,800	2,033
2015-01-06	2,042	2,055	2,026	2,028	106,600	2,028
2015-01-05	2,078	2,097	2,031	2,083	162,100	2,083

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 [2015年度]

7296 (株)エフ・シー・シーの時系列データ [2015年度]