7296 (株)エフ・シー・シーの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,918	2,979	2,918	2,963	82,200	2,963
2017-12-28	2,933	2,948	2,904	2,906	81,200	2,906
2017-12-27	2,947	2,957	2,929	2,942	41,200	2,942
2017-12-26	2,961	2,975	2,946	2,950	41,700	2,950
2017-12-25	2,961	2,965	2,936	2,960	39,000	2,960
2017-12-22	2,971	2,987	2,958	2,965	75,300	2,965
2017-12-21	2,930	2,971	2,922	2,971	56,200	2,971
2017-12-20	2,917	2,952	2,911	2,946	41,700	2,946
2017-12-19	2,965	2,966	2,918	2,918	55,000	2,918
2017-12-18	2,937	2,971	2,929	2,958	109,900	2,958
2017-12-15	2,903	2,934	2,883	2,921	165,900	2,921
2017-12-14	2,873	2,922	2,857	2,917	110,500	2,917
2017-12-13	2,879	2,916	2,867	2,873	121,000	2,873
2017-12-12	2,875	2,898	2,860	2,865	105,100	2,865
2017-12-11	2,839	2,875	2,839	2,875	92,400	2,875
2017-12-08	2,824	2,853	2,821	2,839	112,300	2,839
2017-12-07	2,794	2,851	2,794	2,837	85,500	2,837
2017-12-06	2,819	2,834	2,792	2,805	94,800	2,805
2017-12-05	2,805	2,844	2,790	2,831	105,900	2,831
2017-12-04	2,864	2,864	2,820	2,838	113,600	2,838
2017-12-01	2,854	2,868	2,818	2,843	88,900	2,843
2017-11-30	2,825	2,846	2,797	2,837	134,000	2,837
2017-11-29	2,826	2,850	2,819	2,834	48,200	2,834
2017-11-28	2,863	2,863	2,809	2,813	42,700	2,813
2017-11-27	2,880	2,880	2,833	2,840	74,000	2,840
2017-11-24	2,865	2,870	2,824	2,858	114,700	2,858
2017-11-22	2,878	2,931	2,878	2,909	285,900	2,909
2017-11-21	2,820	2,837	2,797	2,817	114,100	2,817
2017-11-20	2,760	2,819	2,758	2,809	131,800	2,809
2017-11-17	2,769	2,788	2,755	2,760	145,000	2,760
2017-11-16	2,693	2,733	2,681	2,719	77,500	2,719
2017-11-15	2,762	2,780	2,711	2,719	139,700	2,719
2017-11-13	2,755	2,794	2,736	2,787	123,400	2,787
2017-11-10	2,756	2,805	2,756	2,760	139,700	2,760
2017-11-09	2,850	2,859	2,773	2,806	140,000	2,806
2017-11-08	2,815	2,840	2,805	2,838	98,300	2,838
2017-11-07	2,833	2,857	2,828	2,845	88,500	2,845
2017-11-06	2,858	2,869	2,847	2,858	169,000	2,858
2017-11-02	2,800	2,839	2,799	2,838	152,500	2,838
2017-11-01	2,770	2,815	2,752	2,812	224,200	2,812
2017-10-31	2,798	2,798	2,714	2,722	352,500	2,722
2017-10-30	2,860	2,860	2,703	2,804	663,100	2,804
2017-10-27	2,559	2,567	2,530	2,560	187,600	2,560
2017-10-26	2,570	2,581	2,559	2,568	92,900	2,568
2017-10-25	2,584	2,587	2,554	2,566	103,100	2,566
2017-10-24	2,565	2,577	2,558	2,577	140,000	2,577
2017-10-23	2,541	2,557	2,531	2,556	134,300	2,556
2017-10-20	2,499	2,515	2,483	2,512	90,500	2,512
2017-10-19	2,486	2,522	2,482	2,521	98,900	2,521
2017-10-18	2,519	2,521	2,488	2,496	104,600	2,496
2017-10-17	2,517	2,520	2,496	2,520	82,800	2,520
2017-10-16	2,509	2,524	2,498	2,506	70,800	2,506
2017-10-13	2,500	2,530	2,492	2,514	93,800	2,514
2017-10-12	2,515	2,520	2,494	2,506	51,900	2,506
2017-10-11	2,529	2,529	2,501	2,509	48,200	2,509
2017-10-10	2,522	2,536	2,522	2,533	80,300	2,533
2017-10-06	2,507	2,527	2,504	2,522	63,100	2,522
2017-10-05	2,510	2,532	2,498	2,511	95,200	2,511
2017-10-04	2,524	2,524	2,502	2,509	82,400	2,509
2017-10-03	2,499	2,518	2,478	2,518	116,300	2,518
2017-10-02	2,506	2,509	2,483	2,498	101,500	2,498
2017-09-29	2,512	2,517	2,489	2,506	98,200	2,506
2017-09-28	2,494	2,525	2,490	2,523	124,700	2,523
2017-09-27	2,483	2,483	2,445	2,475	222,500	2,475
2017-09-26	2,516	2,537	2,510	2,517	339,200	2,517
2017-09-25	2,525	2,540	2,510	2,516	236,100	2,516
2017-09-22	2,519	2,538	2,509	2,514	129,900	2,514
2017-09-21	2,518	2,539	2,513	2,514	235,100	2,514
2017-09-20	2,503	2,523	2,494	2,510	114,600	2,510
2017-09-19	2,501	2,509	2,487	2,504	178,700	2,504
2017-09-15	2,460	2,486	2,445	2,481	185,100	2,481
2017-09-14	2,475	2,482	2,456	2,468	124,000	2,468
2017-09-13	2,493	2,504	2,473	2,475	87,200	2,475
2017-09-12	2,500	2,508	2,468	2,469	154,400	2,469
2017-09-11	2,478	2,517	2,478	2,480	183,400	2,480
2017-09-08	2,426	2,466	2,409	2,439	201,400	2,439
2017-09-07	2,413	2,454	2,394	2,450	213,300	2,450
2017-09-06	2,389	2,410	2,357	2,406	148,900	2,406
2017-09-05	2,409	2,458	2,409	2,412	236,200	2,412
2017-09-04	2,427	2,434	2,388	2,404	157,000	2,404
2017-09-01	2,401	2,436	2,399	2,429	243,400	2,429
2017-08-31	2,410	2,440	2,379	2,380	240,100	2,380
2017-08-30	2,355	2,401	2,335	2,384	321,500	2,384
2017-08-29	2,273	2,310	2,273	2,305	185,100	2,305
2017-08-28	2,292	2,316	2,270	2,281	196,300	2,281
2017-08-25	2,259	2,282	2,246	2,275	135,300	2,275
2017-08-24	2,228	2,262	2,200	2,262	285,500	2,262
2017-08-23	2,303	2,303	2,230	2,236	448,600	2,236
2017-08-22	2,307	2,308	2,284	2,286	149,500	2,286
2017-08-21	2,344	2,344	2,301	2,306	76,200	2,306
2017-08-18	2,330	2,333	2,306	2,319	126,700	2,319
2017-08-17	2,338	2,365	2,321	2,363	169,400	2,363
2017-08-16	2,296	2,357	2,294	2,338	179,000	2,338
2017-08-15	2,314	2,318	2,294	2,296	89,900	2,296
2017-08-14	2,290	2,303	2,270	2,287	108,400	2,287
2017-08-10	2,331	2,346	2,313	2,321	148,000	2,321
2017-08-09	2,349	2,362	2,323	2,332	136,800	2,332
2017-08-08	2,387	2,401	2,325	2,340	266,900	2,340
2017-08-07	2,380	2,410	2,362	2,397	154,600	2,397
2017-08-04	2,388	2,390	2,341	2,359	338,300	2,359
2017-08-03	2,417	2,429	2,395	2,413	118,600	2,413
2017-08-02	2,409	2,439	2,400	2,425	141,400	2,425
2017-08-01	2,418	2,438	2,391	2,419	301,000	2,419
2017-07-31	2,421	2,502	2,402	2,418	757,900	2,418
2017-07-28	2,274	2,321	2,268	2,321	276,400	2,321
2017-07-27	2,255	2,293	2,253	2,279	115,100	2,279
2017-07-26	2,274	2,280	2,254	2,270	130,500	2,270
2017-07-25	2,258	2,269	2,238	2,257	111,500	2,257
2017-07-24	2,245	2,256	2,217	2,255	223,700	2,255
2017-07-21	2,290	2,290	2,269	2,274	126,000	2,274
2017-07-20	2,302	2,315	2,286	2,298	119,900	2,298
2017-07-19	2,333	2,333	2,286	2,302	177,900	2,302
2017-07-18	2,341	2,341	2,306	2,341	208,700	2,341
2017-07-14	2,307	2,366	2,305	2,349	267,100	2,349
2017-07-13	2,319	2,322	2,290	2,308	140,100	2,308
2017-07-12	2,315	2,343	2,312	2,322	153,000	2,322
2017-07-11	2,272	2,322	2,269	2,322	154,500	2,322
2017-07-10	2,255	2,278	2,241	2,277	126,500	2,277
2017-07-07	2,224	2,245	2,206	2,236	182,000	2,236
2017-07-06	2,248	2,258	2,227	2,238	158,200	2,238
2017-07-05	2,274	2,275	2,235	2,273	211,400	2,273
2017-07-04	2,272	2,286	2,248	2,257	150,100	2,257
2017-07-03	2,249	2,271	2,245	2,266	93,100	2,266
2017-06-30	2,238	2,272	2,229	2,262	147,600	2,262
2017-06-29	2,242	2,257	2,220	2,255	110,500	2,255
2017-06-28	2,224	2,237	2,216	2,218	97,500	2,218
2017-06-27	2,196	2,231	2,196	2,224	131,000	2,224
2017-06-26	2,204	2,210	2,185	2,186	102,300	2,186
2017-06-23	2,190	2,225	2,182	2,211	127,500	2,211
2017-06-22	2,207	2,208	2,182	2,190	159,800	2,190
2017-06-21	2,242	2,248	2,216	2,216	108,600	2,216
2017-06-20	2,231	2,260	2,231	2,240	134,800	2,240
2017-06-19	2,168	2,236	2,158	2,227	226,100	2,227
2017-06-16	2,149	2,189	2,149	2,169	253,700	2,169
2017-06-15	2,156	2,184	2,136	2,136	225,600	2,136
2017-06-14	2,194	2,217	2,169	2,169	158,300	2,169
2017-06-13	2,183	2,226	2,178	2,191	180,200	2,191
2017-06-12	2,219	2,241	2,207	2,219	127,500	2,219
2017-06-09	2,232	2,243	2,205	2,229	122,800	2,229
2017-06-08	2,200	2,252	2,199	2,242	299,700	2,242
2017-06-07	2,176	2,189	2,157	2,185	100,300	2,185
2017-06-06	2,188	2,209	2,175	2,176	257,700	2,176
2017-06-05	2,240	2,240	2,200	2,205	219,000	2,205
2017-06-02	2,199	2,268	2,193	2,258	288,900	2,258
2017-06-01	2,153	2,195	2,131	2,192	291,300	2,192
2017-05-31	2,140	2,159	2,134	2,141	159,400	2,141
2017-05-30	2,143	2,149	2,124	2,148	109,300	2,148
2017-05-29	2,135	2,149	2,116	2,141	189,500	2,141
2017-05-26	2,117	2,129	2,112	2,112	116,100	2,112
2017-05-25	2,143	2,149	2,114	2,132	137,500	2,132
2017-05-24	2,147	2,179	2,142	2,147	285,700	2,147
2017-05-23	2,107	2,136	2,105	2,127	290,500	2,127
2017-05-22	2,088	2,091	2,057	2,080	195,000	2,080
2017-05-19	2,067	2,072	2,047	2,059	155,400	2,059
2017-05-18	2,095	2,095	2,053	2,064	317,200	2,064
2017-05-17	2,144	2,148	2,109	2,111	235,300	2,111
2017-05-16	2,169	2,178	2,152	2,155	170,400	2,155
2017-05-15	2,172	2,183	2,156	2,160	170,200	2,160
2017-05-12	2,227	2,242	2,187	2,189	244,400	2,189
2017-05-11	2,208	2,246	2,203	2,241	173,300	2,241
2017-05-10	2,234	2,243	2,203	2,213	191,600	2,213
2017-05-09	2,235	2,239	2,206	2,218	132,900	2,218
2017-05-08	2,182	2,249	2,182	2,241	292,100	2,241
2017-05-02	2,115	2,171	2,115	2,141	384,500	2,141
2017-05-01	2,024	2,124	2,004	2,112	773,900	2,112
2017-04-28	2,171	2,173	2,124	2,124	293,200	2,124
2017-04-27	2,187	2,213	2,181	2,191	154,600	2,191
2017-04-26	2,186	2,214	2,171	2,202	94,400	2,202
2017-04-25	2,137	2,170	2,130	2,160	91,800	2,160
2017-04-24	2,164	2,164	2,126	2,144	120,600	2,144
2017-04-21	2,108	2,130	2,096	2,122	103,800	2,122
2017-04-20	2,061	2,100	2,053	2,076	180,100	2,076
2017-04-19	2,055	2,078	2,034	2,061	165,300	2,061
2017-04-18	2,087	2,106	2,070	2,077	73,300	2,077
2017-04-17	2,060	2,075	2,031	2,060	142,500	2,060
2017-04-14	2,096	2,103	2,070	2,074	122,700	2,074
2017-04-13	2,097	2,104	2,067	2,101	176,200	2,101
2017-04-12	2,119	2,128	2,112	2,123	131,900	2,123
2017-04-11	2,140	2,169	2,135	2,147	71,300	2,147
2017-04-10	2,173	2,191	2,153	2,157	181,000	2,157
2017-04-07	2,145	2,176	2,125	2,148	153,100	2,148
2017-04-06	2,162	2,162	2,117	2,133	163,200	2,133
2017-04-05	2,197	2,200	2,150	2,174	122,600	2,174
2017-04-04	2,200	2,203	2,149	2,177	138,100	2,177
2017-04-03	2,234	2,235	2,200	2,214	101,500	2,214
2017-03-31	2,255	2,284	2,222	2,222	131,300	2,222
2017-03-30	2,267	2,267	2,237	2,245	121,700	2,245
2017-03-29	2,298	2,309	2,277	2,281	134,100	2,281
2017-03-28	2,273	2,293	2,262	2,293	174,900	2,293
2017-03-27	2,255	2,270	2,234	2,244	84,300	2,244
2017-03-24	2,257	2,300	2,240	2,278	70,300	2,278
2017-03-23	2,266	2,270	2,247	2,261	103,900	2,261
2017-03-22	2,263	2,277	2,250	2,260	168,800	2,260
2017-03-21	2,324	2,330	2,302	2,311	115,500	2,311
2017-03-17	2,344	2,359	2,324	2,339	102,400	2,339
2017-03-16	2,326	2,357	2,322	2,356	94,600	2,356
2017-03-15	2,343	2,353	2,316	2,349	135,900	2,349
2017-03-14	2,342	2,349	2,308	2,347	104,200	2,347
2017-03-13	2,338	2,341	2,311	2,337	94,400	2,337
2017-03-10	2,360	2,360	2,331	2,337	142,900	2,337
2017-03-09	2,300	2,330	2,296	2,325	97,500	2,325
2017-03-08	2,298	2,321	2,278	2,283	95,100	2,283
2017-03-07	2,308	2,328	2,288	2,293	112,900	2,293
2017-03-06	2,270	2,305	2,268	2,293	98,700	2,293
2017-03-03	2,294	2,313	2,257	2,270	260,100	2,270
2017-03-02	2,320	2,330	2,283	2,291	311,700	2,291
2017-03-01	2,250	2,319	2,250	2,311	347,300	2,311
2017-02-28	2,291	2,322	2,249	2,254	256,500	2,254
2017-02-27	2,264	2,270	2,227	2,244	211,900	2,244
2017-02-24	2,279	2,296	2,270	2,276	163,900	2,276
2017-02-23	2,296	2,304	2,261	2,288	184,300	2,288
2017-02-22	2,273	2,333	2,262	2,303	263,200	2,303
2017-02-21	2,265	2,279	2,245	2,270	137,900	2,270
2017-02-20	2,269	2,284	2,249	2,254	208,600	2,254
2017-02-17	2,262	2,282	2,244	2,278	160,900	2,278
2017-02-16	2,267	2,295	2,263	2,283	193,600	2,283
2017-02-15	2,290	2,302	2,260	2,293	295,300	2,293
2017-02-14	2,300	2,328	2,256	2,268	479,800	2,268
2017-02-13	2,198	2,221	2,177	2,220	217,100	2,220
2017-02-10	2,135	2,196	2,124	2,156	305,000	2,156
2017-02-09	2,117	2,122	2,081	2,085	142,500	2,085
2017-02-08	2,132	2,145	2,112	2,142	117,000	2,142
2017-02-07	2,167	2,169	2,122	2,127	143,200	2,127
2017-02-06	2,175	2,207	2,172	2,190	144,300	2,190
2017-02-03	2,160	2,196	2,136	2,177	250,400	2,177
2017-02-02	2,200	2,217	2,161	2,168	259,200	2,168
2017-02-01	2,114	2,202	2,095	2,191	686,000	2,191
2017-01-31	2,033	2,069	2,025	2,048	279,900	2,048
2017-01-30	2,053	2,058	2,032	2,040	181,600	2,040
2017-01-27	2,057	2,072	2,040	2,069	174,300	2,069
2017-01-26	2,058	2,062	2,024	2,036	207,800	2,036
2017-01-25	2,022	2,041	2,005	2,032	240,400	2,032
2017-01-24	2,020	2,023	1,976	1,990	377,700	1,990
2017-01-23	2,068	2,068	2,039	2,047	218,200	2,047
2017-01-20	2,091	2,097	2,074	2,082	192,100	2,082
2017-01-19	2,072	2,102	2,065	2,090	263,200	2,090
2017-01-18	2,016	2,070	1,995	2,062	254,500	2,062
2017-01-17	2,080	2,087	2,046	2,055	274,400	2,055
2017-01-16	2,100	2,108	2,085	2,094	124,600	2,094
2017-01-13	2,109	2,115	2,094	2,111	149,500	2,111
2017-01-12	2,120	2,129	2,090	2,109	223,100	2,109
2017-01-11	2,170	2,170	2,104	2,114	449,700	2,114
2017-01-10	2,133	2,206	2,133	2,173	462,300	2,173
2017-01-06	2,111	2,124	2,096	2,119	168,000	2,119
2017-01-05	2,196	2,198	2,141	2,152	134,600	2,152
2017-01-04	2,131	2,195	2,129	2,195	236,300	2,195

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 [2017年度]

7296 (株)エフ・シー・シーの時系列データ [2017年度]