7296 (株)エフ・シー・シーの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,803	1,803	1,779	1,783	90,200	1,783
2020-12-29	1,800	1,806	1,782	1,803	135,000	1,803
2020-12-28	1,820	1,821	1,769	1,788	150,900	1,788
2020-12-25	1,820	1,839	1,808	1,835	63,800	1,835
2020-12-24	1,820	1,836	1,803	1,822	155,300	1,822
2020-12-23	1,860	1,874	1,791	1,805	173,400	1,805
2020-12-22	1,879	1,881	1,815	1,839	259,000	1,839
2020-12-21	1,936	1,954	1,881	1,889	135,700	1,889
2020-12-18	1,916	1,958	1,900	1,936	199,000	1,936
2020-12-17	1,985	1,997	1,914	1,917	304,900	1,917
2020-12-16	2,049	2,050	1,983	1,996	179,600	1,996
2020-12-15	2,049	2,063	2,012	2,034	150,500	2,034
2020-12-14	2,032	2,066	2,027	2,052	149,400	2,052
2020-12-11	2,033	2,037	1,991	2,034	185,500	2,034
2020-12-10	2,031	2,060	1,991	1,993	120,500	1,993
2020-12-09	2,007	2,048	1,982	2,045	182,600	2,045
2020-12-08	2,043	2,043	1,986	1,999	185,400	1,999
2020-12-07	2,115	2,118	2,064	2,069	116,500	2,069
2020-12-04	2,118	2,136	2,066	2,108	190,000	2,108
2020-12-03	2,100	2,190	2,095	2,164	330,000	2,164
2020-12-02	2,031	2,082	2,028	2,072	282,100	2,072
2020-12-01	1,998	2,036	1,998	2,010	168,300	2,010
2020-11-30	2,050	2,055	1,992	1,992	149,000	1,992
2020-11-27	2,093	2,093	2,053	2,062	247,600	2,062
2020-11-26	2,058	2,079	2,046	2,067	225,900	2,067
2020-11-25	2,125	2,148	2,089	2,089	85,600	2,089
2020-11-24	2,137	2,138	2,107	2,112	71,600	2,112
2020-11-20	2,023	2,098	2,014	2,087	83,600	2,087
2020-11-19	2,059	2,070	2,028	2,032	98,200	2,032
2020-11-18	2,102	2,102	2,051	2,059	91,500	2,059
2020-11-17	2,157	2,178	2,115	2,121	103,500	2,121
2020-11-16	2,118	2,149	2,107	2,140	137,200	2,140
2020-11-13	2,108	2,112	2,068	2,070	109,500	2,070
2020-11-12	2,128	2,142	2,087	2,108	163,700	2,108
2020-11-11	2,101	2,130	2,086	2,113	143,500	2,113
2020-11-10	2,062	2,093	2,045	2,069	138,700	2,069
2020-11-09	2,018	2,037	2,004	2,019	108,800	2,019
2020-11-06	1,970	1,997	1,929	1,990	169,300	1,990
2020-11-05	2,021	2,029	1,910	1,979	363,000	1,979
2020-11-04	2,065	2,069	2,022	2,027	168,100	2,027
2020-11-02	2,035	2,076	2,011	2,024	262,900	2,024
2020-10-30	2,042	2,050	1,985	1,995	132,700	1,995
2020-10-29	1,981	2,041	1,958	2,023	117,600	2,023
2020-10-28	2,001	2,006	1,971	1,996	127,500	1,996
2020-10-27	2,079	2,085	2,039	2,051	87,400	2,051
2020-10-26	2,064	2,097	2,053	2,090	92,600	2,090
2020-10-23	2,051	2,088	2,051	2,079	129,300	2,079
2020-10-22	2,043	2,072	2,040	2,062	108,600	2,062
2020-10-21	2,057	2,104	2,057	2,083	115,100	2,083
2020-10-20	2,018	2,039	1,993	2,033	124,200	2,033
2020-10-19	1,997	2,039	1,992	2,027	144,100	2,027
2020-10-16	1,970	1,986	1,959	1,974	97,300	1,974
2020-10-15	1,961	1,992	1,953	1,962	100,300	1,962
2020-10-14	1,976	1,992	1,970	1,972	119,700	1,972
2020-10-13	1,994	2,010	1,960	2,005	201,600	2,005
2020-10-12	2,032	2,033	1,992	2,020	114,300	2,020
2020-10-09	2,033	2,053	2,007	2,044	164,700	2,044
2020-10-08	2,032	2,054	2,021	2,046	95,300	2,046
2020-10-07	2,001	2,051	1,989	2,043	119,900	2,043
2020-10-06	2,015	2,032	2,007	2,029	90,500	2,029
2020-10-05	1,978	2,019	1,974	2,010	144,400	2,010
2020-10-02	1,952	1,984	1,934	1,940	129,300	1,940
2020-09-30	1,948	1,976	1,931	1,932	128,100	1,932
2020-09-29	1,971	1,974	1,945	1,957	204,600	1,957
2020-09-28	1,959	1,990	1,935	1,990	575,900	1,990
2020-09-25	1,933	1,958	1,928	1,944	324,800	1,944
2020-09-24	1,932	1,961	1,910	1,912	316,800	1,912
2020-09-23	1,964	1,971	1,922	1,939	375,500	1,939
2020-09-18	2,016	2,035	2,000	2,000	196,200	2,000
2020-09-17	2,022	2,025	1,994	2,000	166,100	2,000
2020-09-16	2,058	2,058	2,024	2,032	109,600	2,032
2020-09-15	2,075	2,076	2,045	2,045	116,600	2,045
2020-09-14	2,085	2,095	2,069	2,087	132,800	2,087
2020-09-11	2,048	2,082	2,019	2,062	229,900	2,062
2020-09-10	2,054	2,072	2,043	2,064	178,600	2,064
2020-09-09	2,010	2,053	1,999	2,044	202,300	2,044
2020-09-08	2,100	2,118	2,002	2,039	207,500	2,039
2020-09-07	2,044	2,092	2,039	2,083	194,500	2,083
2020-09-04	1,954	2,030	1,946	2,020	268,000	2,020
2020-09-03	2,006	2,007	1,965	1,975	107,000	1,975
2020-09-02	1,953	1,974	1,939	1,966	155,800	1,966
2020-09-01	1,915	1,939	1,892	1,936	85,100	1,936
2020-08-31	1,988	1,990	1,925	1,929	158,900	1,929
2020-08-28	1,988	2,012	1,928	1,948	191,200	1,948
2020-08-27	1,982	1,988	1,958	1,973	186,000	1,973
2020-08-26	1,940	1,982	1,935	1,970	246,200	1,970
2020-08-25	1,891	1,935	1,891	1,919	189,900	1,919
2020-08-24	1,879	1,887	1,828	1,855	98,500	1,855
2020-08-21	1,858	1,901	1,856	1,863	109,100	1,863
2020-08-20	1,834	1,859	1,832	1,839	118,600	1,839
2020-08-19	1,798	1,845	1,776	1,832	167,000	1,832
2020-08-18	1,836	1,844	1,802	1,802	88,600	1,802
2020-08-17	1,863	1,890	1,825	1,825	108,500	1,825
2020-08-14	1,871	1,888	1,856	1,866	161,600	1,866
2020-08-13	1,869	1,900	1,852	1,883	169,600	1,883
2020-08-12	1,799	1,867	1,797	1,838	168,800	1,838
2020-08-11	1,762	1,774	1,742	1,770	112,900	1,770
2020-08-07	1,704	1,718	1,695	1,710	118,000	1,710
2020-08-06	1,710	1,733	1,695	1,709	122,800	1,709
2020-08-05	1,688	1,718	1,663	1,717	125,800	1,717
2020-08-04	1,660	1,697	1,643	1,692	169,500	1,692
2020-08-03	1,603	1,678	1,591	1,637	379,000	1,637
2020-07-31	1,664	1,676	1,623	1,626	239,300	1,626
2020-07-30	1,765	1,774	1,695	1,696	269,700	1,696
2020-07-29	1,830	1,830	1,789	1,792	96,000	1,792
2020-07-28	1,889	1,892	1,842	1,850	155,800	1,850
2020-07-27	1,831	1,893	1,822	1,890	132,800	1,890
2020-07-22	1,856	1,892	1,855	1,861	86,800	1,861
2020-07-21	1,890	1,893	1,874	1,884	134,500	1,884
2020-07-20	1,876	1,879	1,842	1,874	132,200	1,874
2020-07-17	1,892	1,895	1,856	1,876	108,600	1,876
2020-07-16	1,880	1,915	1,863	1,885	201,800	1,885
2020-07-15	1,825	1,859	1,825	1,844	93,300	1,844
2020-07-14	1,799	1,801	1,775	1,794	68,100	1,794
2020-07-13	1,775	1,799	1,769	1,799	88,200	1,799
2020-07-10	1,759	1,759	1,735	1,742	106,800	1,742
2020-07-09	1,782	1,784	1,746	1,755	203,100	1,755
2020-07-08	1,826	1,838	1,808	1,808	128,900	1,808
2020-07-07	1,860	1,863	1,841	1,853	156,100	1,853
2020-07-06	1,825	1,874	1,819	1,872	136,200	1,872
2020-07-03	1,810	1,833	1,777	1,802	95,200	1,802
2020-07-02	1,811	1,830	1,780	1,789	105,700	1,789
2020-07-01	1,873	1,875	1,803	1,809	141,300	1,809
2020-06-30	1,867	1,873	1,844	1,846	132,200	1,846
2020-06-29	1,845	1,850	1,801	1,809	141,100	1,809
2020-06-26	1,863	1,887	1,855	1,873	129,100	1,873
2020-06-25	1,865	1,903	1,853	1,880	252,300	1,880
2020-06-24	1,855	1,897	1,844	1,873	170,500	1,873
2020-06-23	1,850	1,869	1,829	1,838	233,900	1,838
2020-06-22	1,840	1,853	1,809	1,835	131,900	1,835
2020-06-19	1,874	1,883	1,814	1,825	296,100	1,825
2020-06-18	1,937	1,937	1,868	1,902	134,300	1,902
2020-06-17	1,977	1,983	1,941	1,956	214,200	1,956
2020-06-16	1,931	1,979	1,919	1,971	346,000	1,971
2020-06-15	1,915	1,943	1,882	1,882	166,400	1,882
2020-06-12	1,893	1,959	1,878	1,944	295,000	1,944
2020-06-11	2,023	2,063	1,978	1,984	329,200	1,984
2020-06-10	2,068	2,094	2,044	2,066	298,800	2,066
2020-06-09	2,150	2,154	2,084	2,110	315,600	2,110
2020-06-08	2,072	2,107	2,054	2,104	260,700	2,104
2020-06-05	2,045	2,068	2,012	2,030	321,100	2,030
2020-06-04	1,987	1,996	1,934	1,968	244,800	1,968
2020-06-03	1,976	1,984	1,939	1,957	197,900	1,957
2020-06-02	1,941	1,963	1,920	1,945	240,400	1,945
2020-06-01	1,870	1,905	1,860	1,884	254,100	1,884
2020-05-29	1,842	1,861	1,827	1,830	251,000	1,830
2020-05-28	1,883	1,920	1,876	1,906	308,400	1,906
2020-05-27	1,836	1,854	1,806	1,833	237,100	1,833
2020-05-26	1,733	1,808	1,733	1,800	225,600	1,800
2020-05-25	1,709	1,746	1,698	1,710	290,100	1,710
2020-05-22	1,665	1,670	1,634	1,654	118,000	1,654
2020-05-21	1,675	1,689	1,647	1,659	109,900	1,659
2020-05-20	1,627	1,677	1,609	1,675	225,500	1,675
2020-05-19	1,622	1,659	1,618	1,657	190,100	1,657
2020-05-18	1,573	1,579	1,554	1,575	75,000	1,575
2020-05-15	1,568	1,575	1,522	1,561	144,600	1,561
2020-05-14	1,580	1,583	1,524	1,528	181,100	1,528
2020-05-13	1,578	1,610	1,568	1,606	148,400	1,606
2020-05-12	1,637	1,637	1,595	1,610	156,700	1,610
2020-05-11	1,565	1,642	1,565	1,636	263,200	1,636
2020-05-08	1,473	1,552	1,472	1,539	200,100	1,539
2020-05-07	1,480	1,486	1,457	1,469	203,300	1,469
2020-05-01	1,520	1,520	1,491	1,500	180,200	1,500
2020-04-30	1,495	1,560	1,494	1,544	283,100	1,544
2020-04-28	1,453	1,476	1,441	1,465	230,200	1,465
2020-04-27	1,442	1,463	1,426	1,446	138,100	1,446
2020-04-24	1,450	1,453	1,433	1,445	204,500	1,445
2020-04-23	1,398	1,468	1,395	1,457	229,000	1,457
2020-04-22	1,441	1,441	1,404	1,415	187,800	1,415
2020-04-21	1,459	1,474	1,439	1,445	231,800	1,445
2020-04-20	1,505	1,516	1,493	1,504	170,600	1,504
2020-04-17	1,489	1,533	1,483	1,527	178,100	1,527
2020-04-16	1,460	1,487	1,451	1,487	141,300	1,487
2020-04-15	1,487	1,507	1,463	1,487	231,900	1,487
2020-04-14	1,500	1,556	1,500	1,554	108,000	1,554
2020-04-13	1,574	1,586	1,515	1,522	76,000	1,522
2020-04-10	1,569	1,601	1,537	1,599	122,400	1,599
2020-04-09	1,529	1,573	1,521	1,567	111,900	1,567
2020-04-08	1,509	1,550	1,493	1,522	239,200	1,522
2020-04-07	1,466	1,512	1,441	1,502	287,200	1,502
2020-04-06	1,368	1,471	1,353	1,448	229,000	1,448
2020-04-03	1,417	1,456	1,380	1,398	160,900	1,398
2020-04-02	1,449	1,485	1,436	1,447	183,300	1,447
2020-04-01	1,544	1,583	1,478	1,494	199,500	1,494
2020-03-31	1,591	1,644	1,567	1,579	224,400	1,579
2020-03-30	1,605	1,608	1,516	1,585	293,000	1,585
2020-03-27	1,693	1,710	1,632	1,710	252,400	1,710
2020-03-26	1,614	1,632	1,575	1,613	269,200	1,613
2020-03-25	1,635	1,635	1,578	1,625	334,000	1,625
2020-03-24	1,450	1,515	1,430	1,515	285,100	1,515
2020-03-23	1,387	1,415	1,343	1,406	428,700	1,406
2020-03-19	1,432	1,451	1,383	1,395	375,700	1,395
2020-03-18	1,522	1,562	1,457	1,459	258,300	1,459
2020-03-17	1,497	1,519	1,442	1,492	337,800	1,492
2020-03-16	1,575	1,589	1,508	1,510	209,300	1,510
2020-03-13	1,550	1,595	1,489	1,555	288,800	1,555
2020-03-12	1,695	1,705	1,611	1,630	246,400	1,630
2020-03-11	1,698	1,776	1,696	1,735	255,600	1,735
2020-03-10	1,636	1,693	1,595	1,685	156,900	1,685
2020-03-09	1,655	1,713	1,655	1,676	204,800	1,676
2020-03-06	1,815	1,828	1,775	1,775	180,500	1,775
2020-03-05	1,907	1,908	1,843	1,857	188,500	1,857
2020-03-04	1,898	1,933	1,882	1,886	180,600	1,886
2020-03-03	1,976	1,990	1,915	1,915	160,100	1,915
2020-03-02	1,900	1,982	1,891	1,949	211,800	1,949
2020-02-28	1,919	1,943	1,906	1,931	150,600	1,931
2020-02-27	2,019	2,019	1,976	1,987	144,200	1,987
2020-02-26	2,005	2,035	1,996	2,030	121,300	2,030
2020-02-25	2,012	2,052	2,001	2,027	182,800	2,027
2020-02-21	2,121	2,144	2,120	2,123	101,100	2,123
2020-02-20	2,154	2,179	2,131	2,134	118,400	2,134
2020-02-19	2,109	2,136	2,100	2,118	97,700	2,118
2020-02-18	2,110	2,120	2,092	2,103	83,700	2,103
2020-02-17	2,134	2,154	2,111	2,126	124,600	2,126
2020-02-14	2,164	2,176	2,139	2,160	100,900	2,160
2020-02-13	2,200	2,200	2,173	2,177	117,800	2,177
2020-02-12	2,224	2,227	2,190	2,204	100,600	2,204
2020-02-10	2,215	2,246	2,210	2,229	94,500	2,229
2020-02-07	2,268	2,268	2,235	2,248	124,300	2,248
2020-02-06	2,260	2,305	2,248	2,279	257,000	2,279
2020-02-05	2,283	2,310	2,235	2,235	279,500	2,235
2020-02-04	2,251	2,279	2,248	2,262	174,700	2,262
2020-02-03	2,198	2,273	2,187	2,269	224,500	2,269
2020-01-31	2,220	2,254	2,206	2,246	107,700	2,246
2020-01-30	2,261	2,265	2,212	2,220	134,400	2,220
2020-01-29	2,267	2,280	2,246	2,278	91,500	2,278
2020-01-28	2,242	2,269	2,230	2,265	134,100	2,265
2020-01-27	2,269	2,286	2,251	2,275	75,800	2,275
2020-01-24	2,334	2,336	2,306	2,315	107,200	2,315
2020-01-23	2,363	2,367	2,336	2,342	81,000	2,342
2020-01-22	2,382	2,400	2,372	2,387	50,400	2,387
2020-01-21	2,417	2,420	2,373	2,396	92,700	2,396
2020-01-20	2,383	2,425	2,383	2,411	127,000	2,411
2020-01-17	2,337	2,370	2,324	2,357	166,500	2,357
2020-01-16	2,311	2,318	2,301	2,312	83,400	2,312
2020-01-15	2,338	2,350	2,312	2,326	39,800	2,326
2020-01-14	2,380	2,381	2,317	2,342	102,700	2,342
2020-01-10	2,354	2,372	2,350	2,353	67,900	2,353
2020-01-09	2,381	2,381	2,349	2,354	86,400	2,354
2020-01-08	2,332	2,338	2,287	2,314	92,400	2,314
2020-01-07	2,342	2,379	2,337	2,369	125,500	2,369
2020-01-06	2,327	2,328	2,285	2,307	111,500	2,307

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 [2020年度]

7296 (株)エフ・シー・シーの時系列データ [2020年度]