7296 (株)エフ・シー・シーの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,382	2,389	2,352	2,377	57,400	2,377
2019-12-27	2,399	2,412	2,383	2,397	98,900	2,397
2019-12-26	2,353	2,383	2,344	2,373	80,800	2,373
2019-12-25	2,370	2,370	2,338	2,339	61,100	2,339
2019-12-24	2,373	2,387	2,370	2,380	54,400	2,380
2019-12-23	2,413	2,416	2,377	2,387	56,600	2,387
2019-12-20	2,398	2,424	2,383	2,418	62,000	2,418
2019-12-19	2,395	2,402	2,375	2,402	65,600	2,402
2019-12-18	2,408	2,415	2,371	2,406	150,800	2,406
2019-12-17	2,440	2,440	2,393	2,409	99,700	2,409
2019-12-16	2,430	2,447	2,416	2,422	90,700	2,422
2019-12-13	2,435	2,477	2,413	2,444	238,900	2,444
2019-12-12	2,420	2,438	2,392	2,393	128,100	2,393
2019-12-11	2,550	2,550	2,414	2,417	343,800	2,417
2019-12-10	2,418	2,430	2,401	2,420	104,100	2,420
2019-12-09	2,423	2,423	2,390	2,420	78,700	2,420
2019-12-06	2,365	2,395	2,360	2,395	106,300	2,395
2019-12-05	2,356	2,406	2,356	2,381	85,300	2,381
2019-12-04	2,346	2,365	2,334	2,356	130,600	2,356
2019-12-03	2,371	2,384	2,347	2,379	97,200	2,379
2019-12-02	2,378	2,437	2,378	2,412	94,800	2,412
2019-11-29	2,378	2,404	2,369	2,369	118,000	2,369
2019-11-28	2,415	2,415	2,360	2,368	132,300	2,368
2019-11-27	2,410	2,424	2,375	2,384	212,200	2,384
2019-11-26	2,399	2,452	2,394	2,428	381,700	2,428
2019-11-25	2,329	2,362	2,328	2,361	169,300	2,361
2019-11-22	2,268	2,294	2,234	2,279	128,000	2,279
2019-11-21	2,285	2,296	2,206	2,250	175,900	2,250
2019-11-20	2,303	2,314	2,273	2,285	86,000	2,285
2019-11-19	2,322	2,356	2,321	2,337	118,100	2,337
2019-11-18	2,334	2,343	2,307	2,340	148,000	2,340
2019-11-15	2,334	2,354	2,311	2,336	190,100	2,336
2019-11-14	2,370	2,373	2,308	2,337	262,000	2,337
2019-11-13	2,444	2,450	2,364	2,396	328,700	2,396
2019-11-12	2,457	2,496	2,451	2,494	113,700	2,494
2019-11-11	2,480	2,484	2,440	2,446	178,700	2,446
2019-11-08	2,528	2,531	2,474	2,480	194,700	2,480
2019-11-07	2,468	2,517	2,451	2,510	303,900	2,510
2019-11-06	2,562	2,562	2,387	2,458	507,000	2,458
2019-11-05	2,254	2,346	2,227	2,312	333,100	2,312
2019-11-01	2,209	2,222	2,195	2,204	157,400	2,204
2019-10-31	2,261	2,266	2,130	2,251	216,500	2,251
2019-10-30	2,268	2,278	2,215	2,272	359,100	2,272
2019-10-29	2,216	2,246	2,209	2,237	147,600	2,237
2019-10-28	2,197	2,218	2,189	2,191	107,300	2,191
2019-10-25	2,192	2,196	2,167	2,183	150,700	2,183
2019-10-24	2,190	2,192	2,165	2,182	163,400	2,182
2019-10-23	2,153	2,187	2,144	2,186	188,400	2,186
2019-10-21	2,156	2,167	2,142	2,142	115,500	2,142
2019-10-18	2,157	2,185	2,135	2,135	100,300	2,135
2019-10-17	2,146	2,160	2,128	2,145	110,500	2,145
2019-10-16	2,182	2,197	2,147	2,154	128,700	2,154
2019-10-15	2,130	2,180	2,125	2,145	152,300	2,145
2019-10-11	2,098	2,101	2,080	2,087	88,900	2,087
2019-10-10	2,057	2,088	2,053	2,079	155,800	2,079
2019-10-09	2,041	2,054	2,028	2,050	85,200	2,050
2019-10-08	2,067	2,087	2,052	2,059	160,300	2,059
2019-10-07	2,056	2,066	2,033	2,052	80,300	2,052
2019-10-04	2,049	2,058	2,028	2,056	129,000	2,056
2019-10-03	2,054	2,054	2,026	2,049	138,500	2,049
2019-10-02	2,108	2,109	2,082	2,101	184,600	2,101
2019-10-01	2,096	2,147	2,087	2,144	160,000	2,144
2019-09-30	2,085	2,104	2,070	2,080	207,200	2,080
2019-09-27	2,145	2,149	2,093	2,112	206,500	2,112
2019-09-26	2,210	2,219	2,170	2,181	428,900	2,181
2019-09-25	2,159	2,186	2,143	2,177	175,900	2,177
2019-09-24	2,175	2,180	2,161	2,168	230,500	2,168
2019-09-20	2,184	2,184	2,145	2,174	205,500	2,174
2019-09-19	2,171	2,201	2,153	2,154	159,900	2,154
2019-09-18	2,140	2,176	2,118	2,153	267,400	2,153
2019-09-17	2,175	2,194	2,135	2,149	233,400	2,149
2019-09-13	2,163	2,175	2,138	2,175	215,400	2,175
2019-09-12	2,099	2,159	2,090	2,145	242,800	2,145
2019-09-11	2,030	2,077	2,015	2,077	411,200	2,077
2019-09-10	2,007	2,035	2,004	2,031	194,500	2,031
2019-09-09	2,009	2,014	1,990	2,007	229,900	2,007
2019-09-06	2,002	2,008	1,986	2,003	102,400	2,003
2019-09-05	1,948	2,012	1,948	1,985	153,100	1,985
2019-09-04	1,950	1,950	1,917	1,930	128,500	1,930
2019-09-03	1,926	1,967	1,925	1,955	129,100	1,955
2019-09-02	1,941	1,958	1,921	1,921	157,000	1,921
2019-08-30	1,918	1,939	1,915	1,930	188,600	1,930
2019-08-29	1,901	1,902	1,865	1,891	141,200	1,891
2019-08-28	1,887	1,893	1,871	1,883	165,100	1,883
2019-08-27	1,847	1,897	1,847	1,883	239,200	1,883
2019-08-26	1,815	1,853	1,807	1,841	174,800	1,841
2019-08-23	1,873	1,888	1,861	1,875	80,700	1,875
2019-08-22	1,865	1,868	1,847	1,868	211,700	1,868
2019-08-21	1,842	1,889	1,836	1,865	109,200	1,865
2019-08-20	1,840	1,878	1,831	1,874	184,100	1,874
2019-08-19	1,848	1,854	1,821	1,834	170,600	1,834
2019-08-16	1,849	1,859	1,821	1,834	154,900	1,834
2019-08-15	1,846	1,868	1,828	1,866	97,900	1,866
2019-08-14	1,896	1,909	1,884	1,898	81,800	1,898
2019-08-13	1,900	1,911	1,878	1,883	120,100	1,883
2019-08-09	1,945	1,952	1,915	1,924	83,600	1,924
2019-08-08	1,917	1,962	1,906	1,943	117,000	1,943
2019-08-07	1,933	1,937	1,908	1,923	106,500	1,923
2019-08-06	1,910	1,949	1,884	1,947	139,400	1,947
2019-08-05	2,016	2,016	1,942	1,981	195,900	1,981
2019-08-02	2,076	2,082	2,015	2,038	323,600	2,038
2019-08-01	2,036	2,170	2,028	2,132	267,400	2,132
2019-07-31	2,135	2,165	2,113	2,136	238,400	2,136
2019-07-30	2,139	2,171	2,134	2,155	170,000	2,155
2019-07-29	2,160	2,160	2,103	2,107	166,500	2,107
2019-07-26	2,144	2,163	2,135	2,149	145,100	2,149
2019-07-25	2,177	2,182	2,164	2,182	129,800	2,182
2019-07-24	2,180	2,191	2,170	2,183	116,300	2,183
2019-07-23	2,121	2,182	2,118	2,166	108,700	2,166
2019-07-22	2,109	2,140	2,107	2,129	122,400	2,129
2019-07-19	2,057	2,107	2,040	2,101	112,300	2,101
2019-07-18	2,118	2,118	2,036	2,041	140,700	2,041
2019-07-17	2,141	2,147	2,113	2,123	148,500	2,123
2019-07-16	2,162	2,174	2,137	2,145	124,000	2,145
2019-07-12	2,175	2,178	2,161	2,169	129,600	2,169
2019-07-11	2,175	2,178	2,160	2,166	110,000	2,166
2019-07-10	2,186	2,187	2,150	2,176	177,100	2,176
2019-07-09	2,225	2,242	2,193	2,200	103,200	2,200
2019-07-08	2,240	2,255	2,212	2,232	118,300	2,232
2019-07-05	2,237	2,251	2,220	2,243	143,900	2,243
2019-07-04	2,260	2,264	2,240	2,262	87,300	2,262
2019-07-03	2,259	2,275	2,245	2,260	106,300	2,260
2019-07-02	2,296	2,319	2,281	2,305	129,700	2,305
2019-07-01	2,275	2,313	2,261	2,310	223,000	2,310
2019-06-28	2,250	2,262	2,237	2,253	96,500	2,253
2019-06-27	2,232	2,269	2,222	2,268	117,500	2,268
2019-06-26	2,204	2,232	2,197	2,200	107,300	2,200
2019-06-25	2,238	2,261	2,218	2,227	83,700	2,227
2019-06-24	2,255	2,262	2,230	2,255	132,100	2,255
2019-06-21	2,252	2,253	2,220	2,229	371,400	2,229
2019-06-20	2,309	2,309	2,254	2,279	151,200	2,279
2019-06-19	2,302	2,323	2,289	2,293	162,900	2,293
2019-06-18	2,303	2,336	2,255	2,260	121,500	2,260
2019-06-17	2,331	2,351	2,281	2,293	139,200	2,293
2019-06-14	2,337	2,360	2,318	2,346	145,800	2,346
2019-06-13	2,351	2,351	2,306	2,306	151,000	2,306
2019-06-12	2,334	2,368	2,322	2,351	123,200	2,351
2019-06-11	2,304	2,339	2,300	2,335	133,600	2,335
2019-06-10	2,261	2,322	2,259	2,312	188,100	2,312
2019-06-07	2,234	2,244	2,203	2,229	121,100	2,229
2019-06-06	2,248	2,248	2,214	2,223	76,200	2,223
2019-06-05	2,246	2,279	2,219	2,257	212,000	2,257
2019-06-04	2,145	2,226	2,136	2,216	352,300	2,216
2019-06-03	2,135	2,139	2,080	2,117	383,500	2,117
2019-05-31	2,234	2,236	2,185	2,185	225,200	2,185
2019-05-30	2,252	2,271	2,230	2,267	208,200	2,267
2019-05-29	2,309	2,314	2,261	2,278	203,900	2,278
2019-05-28	2,304	2,358	2,301	2,339	140,200	2,339
2019-05-27	2,336	2,354	2,308	2,323	144,800	2,323
2019-05-24	2,321	2,361	2,307	2,353	169,700	2,353
2019-05-23	2,386	2,392	2,329	2,343	138,700	2,343
2019-05-22	2,453	2,461	2,409	2,412	71,100	2,412
2019-05-21	2,400	2,454	2,379	2,441	134,700	2,441
2019-05-20	2,400	2,446	2,380	2,430	192,000	2,430
2019-05-17	2,402	2,402	2,347	2,378	108,400	2,378
2019-05-16	2,412	2,420	2,350	2,352	217,000	2,352
2019-05-15	2,338	2,418	2,322	2,400	261,500	2,400
2019-05-14	2,275	2,344	2,253	2,336	227,000	2,336
2019-05-13	2,360	2,366	2,297	2,334	266,200	2,334
2019-05-10	2,394	2,459	2,368	2,378	375,000	2,378
2019-05-09	2,329	2,380	2,323	2,365	318,800	2,365
2019-05-08	2,355	2,360	2,310	2,345	293,000	2,345
2019-05-07	2,428	2,470	2,400	2,418	498,300	2,418
2019-04-26	2,317	2,323	2,270	2,291	275,400	2,291
2019-04-25	2,346	2,363	2,317	2,319	254,200	2,319
2019-04-24	2,449	2,454	2,355	2,360	146,700	2,360
2019-04-23	2,441	2,448	2,403	2,434	179,400	2,434
2019-04-22	2,467	2,471	2,426	2,431	100,300	2,431
2019-04-19	2,430	2,459	2,420	2,456	117,100	2,456
2019-04-18	2,450	2,466	2,402	2,411	103,500	2,411
2019-04-17	2,398	2,453	2,398	2,453	202,000	2,453
2019-04-16	2,367	2,404	2,342	2,393	322,600	2,393
2019-04-15	2,342	2,411	2,342	2,387	399,600	2,387
2019-04-12	2,379	2,419	2,376	2,392	163,600	2,392
2019-04-11	2,402	2,443	2,397	2,429	84,800	2,429
2019-04-10	2,448	2,460	2,431	2,452	101,600	2,452
2019-04-09	2,468	2,471	2,429	2,471	82,000	2,471
2019-04-08	2,478	2,478	2,427	2,449	123,500	2,449
2019-04-05	2,472	2,486	2,460	2,481	107,200	2,481
2019-04-04	2,452	2,469	2,434	2,444	144,600	2,444
2019-04-03	2,415	2,460	2,386	2,455	131,900	2,455
2019-04-02	2,410	2,416	2,386	2,394	75,700	2,394
2019-04-01	2,370	2,411	2,369	2,388	127,800	2,388
2019-03-29	2,321	2,341	2,300	2,341	133,700	2,341
2019-03-28	2,290	2,317	2,254	2,295	184,000	2,295
2019-03-27	2,323	2,340	2,282	2,299	255,500	2,299
2019-03-26	2,302	2,380	2,295	2,378	323,700	2,378
2019-03-25	2,352	2,362	2,286	2,307	258,900	2,307
2019-03-22	2,401	2,433	2,376	2,433	300,800	2,433
2019-03-20	2,377	2,413	2,368	2,401	184,500	2,401
2019-03-19	2,379	2,392	2,355	2,360	148,100	2,360
2019-03-18	2,364	2,382	2,357	2,380	105,600	2,380
2019-03-15	2,334	2,394	2,331	2,355	86,900	2,355
2019-03-14	2,417	2,432	2,352	2,352	89,300	2,352
2019-03-13	2,432	2,455	2,383	2,396	193,700	2,396
2019-03-12	2,403	2,440	2,403	2,432	163,300	2,432
2019-03-11	2,347	2,364	2,335	2,360	119,000	2,360
2019-03-08	2,362	2,394	2,330	2,342	241,200	2,342
2019-03-07	2,472	2,481	2,404	2,421	201,400	2,421
2019-03-06	2,506	2,526	2,490	2,500	134,100	2,500
2019-03-05	2,542	2,553	2,456	2,488	225,500	2,488
2019-03-04	2,630	2,630	2,564	2,564	90,100	2,564
2019-03-01	2,577	2,619	2,570	2,604	187,400	2,604
2019-02-28	2,585	2,585	2,544	2,577	159,600	2,577
2019-02-27	2,650	2,656	2,589	2,590	182,800	2,590
2019-02-26	2,645	2,695	2,645	2,672	116,800	2,672
2019-02-25	2,646	2,697	2,646	2,667	84,700	2,667
2019-02-22	2,616	2,649	2,597	2,644	107,200	2,644
2019-02-21	2,628	2,658	2,613	2,643	138,100	2,643
2019-02-20	2,627	2,646	2,597	2,638	138,500	2,638
2019-02-19	2,613	2,658	2,606	2,643	154,500	2,643
2019-02-18	2,608	2,633	2,579	2,631	154,500	2,631
2019-02-15	2,562	2,565	2,500	2,542	188,400	2,542
2019-02-14	2,640	2,670	2,612	2,612	184,400	2,612
2019-02-13	2,519	2,608	2,501	2,595	235,000	2,595
2019-02-12	2,395	2,517	2,391	2,516	279,800	2,516
2019-02-08	2,454	2,466	2,373	2,376	159,900	2,376
2019-02-07	2,544	2,544	2,474	2,486	110,100	2,486
2019-02-06	2,496	2,596	2,487	2,570	168,900	2,570
2019-02-05	2,564	2,582	2,499	2,506	268,100	2,506
2019-02-04	2,568	2,581	2,529	2,562	322,200	2,562
2019-02-01	2,606	2,687	2,579	2,584	495,600	2,584
2019-01-31	2,721	2,777	2,695	2,756	182,900	2,756
2019-01-30	2,770	2,815	2,667	2,671	172,600	2,671
2019-01-29	2,787	2,801	2,738	2,777	164,400	2,777
2019-01-28	2,835	2,853	2,813	2,829	160,200	2,829
2019-01-25	2,745	2,819	2,738	2,813	115,500	2,813
2019-01-24	2,694	2,743	2,669	2,743	117,300	2,743
2019-01-23	2,706	2,711	2,667	2,699	117,700	2,699
2019-01-22	2,771	2,772	2,710	2,723	57,100	2,723
2019-01-21	2,739	2,766	2,732	2,766	50,600	2,766
2019-01-18	2,714	2,745	2,688	2,729	79,000	2,729
2019-01-17	2,700	2,703	2,659	2,679	95,400	2,679
2019-01-16	2,703	2,705	2,623	2,650	95,100	2,650
2019-01-15	2,612	2,708	2,611	2,708	149,000	2,708
2019-01-11	2,650	2,659	2,603	2,629	128,500	2,629
2019-01-10	2,633	2,633	2,583	2,611	111,800	2,611
2019-01-09	2,658	2,670	2,632	2,658	117,300	2,658
2019-01-08	2,661	2,699	2,615	2,619	177,000	2,619
2019-01-07	2,622	2,687	2,583	2,607	281,500	2,607
2019-01-04	2,527	2,532	2,415	2,478	258,500	2,478

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 [2019年度]

7296 (株)エフ・シー・シーの時系列データ [2019年度]