3807 (株)フィスコ 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 | 370 | 392 | 358 | 366 | 9,823,200 | 366 |
| 2015-12-29 | 329 | 364 | 307 | 358 | 9,263,400 | 358 |
| 2015-12-28 | 312 | 348 | 294 | 305 | 6,384,900 | 305 |
| 2015-12-25 | 329 | 336 | 290 | 299 | 6,544,600 | 299 |
| 2015-12-24 | 325 | 373 | 317 | 345 | 23,417,900 | 345 |
| 2015-12-22 | 217 | 293 | 217 | 293 | 24,371,300 | 293 |
| 2015-12-21 | 224 | 225 | 211 | 213 | 284,700 | 213 |
| 2015-12-18 | 225 | 233 | 225 | 226 | 197,500 | 226 |
| 2015-12-17 | 229 | 229 | 227 | 229 | 135,600 | 229 |
| 2015-12-16 | 233 | 233 | 223 | 223 | 150,000 | 223 |
| 2015-12-15 | 234 | 237 | 226 | 227 | 146,200 | 227 |
| 2015-12-14 | 232 | 240 | 229 | 237 | 245,700 | 237 |
| 2015-12-11 | 236 | 241 | 235 | 239 | 133,200 | 239 |
| 2015-12-10 | 240 | 242 | 231 | 234 | 331,000 | 234 |
| 2015-12-09 | 245 | 248 | 243 | 243 | 74,000 | 243 |
| 2015-12-08 | 250 | 251 | 244 | 245 | 84,300 | 245 |
| 2015-12-07 | 244 | 250 | 244 | 249 | 114,700 | 249 |
| 2015-12-04 | 243 | 248 | 241 | 244 | 122,300 | 244 |
| 2015-12-03 | 249 | 254 | 244 | 244 | 808,400 | 244 |
| 2015-12-02 | 258 | 258 | 246 | 249 | 288,600 | 249 |
| 2015-12-01 | 260 | 263 | 255 | 256 | 183,300 | 256 |
| 2015-11-30 | 267 | 267 | 261 | 262 | 77,900 | 262 |
| 2015-11-27 | 262 | 265 | 262 | 264 | 87,500 | 264 |
| 2015-11-26 | 262 | 267 | 261 | 261 | 158,900 | 261 |
| 2015-11-25 | 265 | 266 | 262 | 262 | 108,500 | 262 |
| 2015-11-24 | 258 | 264 | 253 | 263 | 139,900 | 263 |
| 2015-11-20 | 246 | 258 | 246 | 258 | 141,800 | 258 |
| 2015-11-19 | 248 | 249 | 245 | 247 | 61,000 | 247 |
| 2015-11-18 | 250 | 250 | 244 | 245 | 67,700 | 245 |
| 2015-11-17 | 242 | 252 | 242 | 248 | 140,600 | 248 |
| 2015-11-16 | 241 | 249 | 235 | 246 | 221,900 | 246 |
| 2015-11-13 | 249 | 253 | 247 | 248 | 94,500 | 248 |
| 2015-11-12 | 260 | 263 | 245 | 249 | 190,400 | 249 |
| 2015-11-11 | 255 | 267 | 252 | 262 | 126,300 | 262 |
| 2015-11-10 | 250 | 257 | 250 | 255 | 77,600 | 255 |
| 2015-11-09 | 258 | 258 | 254 | 258 | 60,700 | 258 |
| 2015-11-06 | 246 | 256 | 244 | 256 | 95,100 | 256 |
| 2015-11-05 | 251 | 252 | 244 | 247 | 96,700 | 247 |
| 2015-11-04 | 255 | 256 | 251 | 252 | 51,200 | 252 |
| 2015-11-02 | 255 | 257 | 252 | 253 | 84,100 | 253 |
| 2015-10-30 | 256 | 258 | 253 | 257 | 84,700 | 257 |
| 2015-10-29 | 259 | 260 | 257 | 258 | 29,800 | 258 |
| 2015-10-28 | 266 | 266 | 256 | 256 | 178,700 | 256 |
| 2015-10-27 | 268 | 268 | 263 | 264 | 44,100 | 264 |
| 2015-10-26 | 269 | 270 | 267 | 268 | 50,600 | 268 |
| 2015-10-23 | 265 | 267 | 262 | 267 | 80,500 | 267 |
| 2015-10-22 | 265 | 266 | 262 | 263 | 68,000 | 263 |
| 2015-10-21 | 266 | 268 | 265 | 268 | 57,500 | 268 |
| 2015-10-20 | 270 | 273 | 265 | 265 | 65,000 | 265 |
| 2015-10-19 | 273 | 273 | 270 | 271 | 25,400 | 271 |
| 2015-10-16 | 270 | 274 | 270 | 271 | 33,300 | 271 |
| 2015-10-15 | 260 | 276 | 260 | 272 | 139,900 | 272 |
| 2015-10-14 | 284 | 284 | 267 | 267 | 159,600 | 267 |
| 2015-10-13 | 286 | 290 | 282 | 284 | 107,400 | 284 |
| 2015-10-09 | 282 | 285 | 278 | 283 | 70,900 | 283 |
| 2015-10-08 | 285 | 288 | 278 | 278 | 54,200 | 278 |
| 2015-10-07 | 276 | 286 | 276 | 286 | 68,000 | 286 |
| 2015-10-06 | 288 | 289 | 277 | 277 | 105,500 | 277 |
| 2015-10-05 | 267 | 291 | 267 | 284 | 294,900 | 284 |
| 2015-10-02 | 258 | 263 | 257 | 261 | 46,900 | 261 |
| 2015-10-01 | 257 | 263 | 256 | 257 | 70,500 | 257 |
| 2015-09-30 | 255 | 261 | 255 | 257 | 60,600 | 257 |
| 2015-09-29 | 264 | 264 | 256 | 257 | 49,400 | 257 |
| 2015-09-28 | 257 | 269 | 257 | 267 | 58,900 | 267 |
| 2015-09-25 | 261 | 265 | 254 | 261 | 121,300 | 261 |
| 2015-09-24 | 271 | 272 | 262 | 262 | 85,600 | 262 |
| 2015-09-18 | 279 | 280 | 273 | 274 | 83,700 | 274 |
| 2015-09-17 | 278 | 283 | 276 | 283 | 144,000 | 283 |
| 2015-09-16 | 280 | 282 | 273 | 273 | 76,100 | 273 |
| 2015-09-15 | 284 | 289 | 278 | 280 | 87,500 | 280 |
| 2015-09-14 | 288 | 290 | 284 | 284 | 25,100 | 284 |
| 2015-09-11 | 286 | 291 | 280 | 290 | 55,000 | 290 |
| 2015-09-10 | 279 | 288 | 279 | 284 | 62,400 | 284 |
| 2015-09-09 | 279 | 290 | 279 | 290 | 149,600 | 290 |
| 2015-09-08 | 275 | 284 | 270 | 271 | 84,000 | 271 |
| 2015-09-07 | 275 | 285 | 270 | 283 | 67,100 | 283 |
| 2015-09-04 | 299 | 299 | 280 | 283 | 146,800 | 283 |
| 2015-09-03 | 308 | 308 | 297 | 297 | 59,300 | 297 |
| 2015-09-02 | 299 | 307 | 294 | 303 | 113,000 | 303 |
| 2015-09-01 | 320 | 322 | 303 | 307 | 101,900 | 307 |
| 2015-08-31 | 330 | 331 | 320 | 325 | 97,700 | 325 |
| 2015-08-28 | 318 | 327 | 318 | 326 | 107,300 | 326 |
| 2015-08-27 | 309 | 319 | 305 | 313 | 186,900 | 313 |
| 2015-08-26 | 291 | 307 | 291 | 304 | 152,700 | 304 |
| 2015-08-25 | 253 | 308 | 251 | 302 | 406,800 | 302 |
| 2015-08-24 | 314 | 324 | 283 | 285 | 416,800 | 285 |
| 2015-08-21 | 330 | 337 | 326 | 330 | 228,800 | 330 |
| 2015-08-20 | 341 | 346 | 332 | 346 | 216,100 | 346 |
| 2015-08-19 | 350 | 350 | 341 | 343 | 119,200 | 343 |
| 2015-08-18 | 336 | 353 | 336 | 347 | 213,600 | 347 |
| 2015-08-17 | 351 | 353 | 329 | 341 | 457,800 | 341 |
| 2015-08-14 | 376 | 377 | 371 | 371 | 98,800 | 371 |
| 2015-08-13 | 367 | 382 | 366 | 381 | 169,300 | 381 |
| 2015-08-12 | 370 | 370 | 365 | 370 | 108,500 | 370 |
| 2015-08-11 | 372 | 372 | 368 | 370 | 69,900 | 370 |
| 2015-08-10 | 373 | 376 | 371 | 372 | 59,000 | 372 |
| 2015-08-07 | 383 | 383 | 374 | 375 | 87,700 | 375 |
| 2015-08-06 | 365 | 381 | 365 | 377 | 143,000 | 377 |
| 2015-08-05 | 366 | 374 | 365 | 371 | 61,200 | 371 |
| 2015-08-04 | 368 | 370 | 366 | 366 | 63,100 | 366 |
| 2015-08-03 | 379 | 381 | 370 | 370 | 126,000 | 370 |
| 2015-07-31 | 375 | 382 | 372 | 377 | 101,800 | 377 |
| 2015-07-30 | 385 | 385 | 375 | 379 | 143,600 | 379 |
| 2015-07-29 | 379 | 385 | 379 | 381 | 74,400 | 381 |
| 2015-07-28 | 382 | 384 | 372 | 382 | 197,100 | 382 |
| 2015-07-27 | 399 | 399 | 382 | 388 | 181,700 | 388 |
| 2015-07-24 | 390 | 397 | 386 | 396 | 202,000 | 396 |
| 2015-07-23 | 389 | 394 | 384 | 389 | 188,500 | 389 |
| 2015-07-22 | 392 | 394 | 388 | 389 | 142,900 | 389 |
| 2015-07-21 | 400 | 402 | 390 | 394 | 200,600 | 394 |
| 2015-07-17 | 393 | 407 | 387 | 396 | 913,400 | 396 |
| 2015-07-16 | 378 | 424 | 373 | 393 | 4,602,500 | 393 |
| 2015-07-15 | 362 | 365 | 357 | 362 | 138,800 | 362 |
| 2015-07-14 | 367 | 369 | 363 | 365 | 112,200 | 365 |
| 2015-07-13 | 360 | 364 | 360 | 363 | 63,900 | 363 |
| 2015-07-10 | 367 | 367 | 359 | 359 | 78,400 | 359 |
| 2015-07-09 | 366 | 366 | 336 | 365 | 448,900 | 365 |
| 2015-07-08 | 371 | 371 | 367 | 368 | 227,900 | 368 |
| 2015-07-07 | 372 | 376 | 371 | 372 | 111,200 | 372 |
| 2015-07-06 | 376 | 379 | 373 | 373 | 93,800 | 373 |
| 2015-07-03 | 385 | 386 | 378 | 379 | 60,400 | 379 |
| 2015-07-02 | 390 | 392 | 381 | 381 | 103,000 | 381 |
| 2015-07-01 | 384 | 386 | 377 | 386 | 99,900 | 386 |
| 2015-06-30 | 375 | 379 | 375 | 376 | 82,200 | 376 |
| 2015-06-29 | 376 | 383 | 376 | 380 | 270,600 | 380 |
| 2015-06-26 | 391 | 395 | 385 | 390 | 206,200 | 390 |
| 2015-06-25 | 394 | 396 | 389 | 393 | 275,400 | 393 |
| 2015-06-24 | 398 | 399 | 387 | 395 | 344,800 | 395 |
| 2015-06-23 | 402 | 402 | 391 | 395 | 448,000 | 395 |
| 2015-06-22 | 380 | 409 | 380 | 400 | 1,653,800 | 400 |
| 2015-06-19 | 368 | 378 | 367 | 378 | 146,200 | 378 |
| 2015-06-18 | 368 | 371 | 368 | 368 | 85,500 | 368 |
| 2015-06-17 | 371 | 371 | 366 | 368 | 77,400 | 368 |
| 2015-06-16 | 372 | 372 | 368 | 371 | 61,200 | 371 |
| 2015-06-15 | 372 | 373 | 368 | 372 | 74,900 | 372 |
| 2015-06-12 | 371 | 373 | 368 | 371 | 138,700 | 371 |
| 2015-06-11 | 362 | 365 | 361 | 365 | 80,300 | 365 |
| 2015-06-10 | 365 | 369 | 361 | 361 | 123,900 | 361 |
| 2015-06-09 | 364 | 368 | 361 | 368 | 168,400 | 368 |
| 2015-06-08 | 371 | 372 | 364 | 364 | 210,800 | 364 |
| 2015-06-05 | 373 | 374 | 370 | 371 | 146,300 | 371 |
| 2015-06-04 | 374 | 377 | 373 | 375 | 117,900 | 375 |
| 2015-06-03 | 377 | 379 | 373 | 374 | 365,800 | 374 |
| 2015-06-02 | 383 | 384 | 378 | 379 | 135,600 | 379 |
| 2015-06-01 | 382 | 383 | 381 | 381 | 89,300 | 381 |
| 2015-05-29 | 381 | 384 | 380 | 382 | 132,300 | 382 |
| 2015-05-28 | 382 | 386 | 381 | 383 | 111,400 | 383 |
| 2015-05-27 | 385 | 386 | 381 | 381 | 137,100 | 381 |
| 2015-05-26 | 385 | 387 | 384 | 386 | 73,900 | 386 |
| 2015-05-25 | 386 | 387 | 384 | 386 | 107,800 | 386 |
| 2015-05-22 | 386 | 388 | 385 | 388 | 76,500 | 388 |
| 2015-05-21 | 387 | 388 | 385 | 387 | 161,200 | 387 |
| 2015-05-20 | 386 | 391 | 386 | 386 | 83,300 | 386 |
| 2015-05-19 | 391 | 391 | 385 | 389 | 92,400 | 389 |
| 2015-05-18 | 388 | 394 | 388 | 389 | 98,100 | 389 |
| 2015-05-15 | 382 | 390 | 382 | 388 | 311,600 | 388 |
| 2015-05-14 | 397 | 398 | 390 | 390 | 175,300 | 390 |
| 2015-05-13 | 400 | 404 | 396 | 397 | 199,500 | 397 |
| 2015-05-12 | 397 | 405 | 391 | 404 | 445,200 | 404 |
| 2015-05-11 | 400 | 401 | 392 | 395 | 181,200 | 395 |
| 2015-05-08 | 390 | 398 | 389 | 397 | 239,500 | 397 |
| 2015-05-07 | 388 | 391 | 385 | 386 | 185,000 | 386 |
| 2015-05-01 | 390 | 392 | 376 | 386 | 293,400 | 386 |
| 2015-04-30 | 392 | 396 | 389 | 390 | 195,200 | 390 |
| 2015-04-28 | 397 | 399 | 392 | 395 | 168,200 | 395 |
| 2015-04-27 | 400 | 401 | 395 | 396 | 170,700 | 396 |
| 2015-04-24 | 403 | 403 | 398 | 399 | 124,900 | 399 |
| 2015-04-23 | 409 | 410 | 399 | 399 | 366,000 | 399 |
| 2015-04-22 | 399 | 411 | 394 | 406 | 732,000 | 406 |
| 2015-04-21 | 395 | 396 | 390 | 393 | 141,000 | 393 |
| 2015-04-20 | 390 | 393 | 389 | 389 | 156,500 | 389 |
| 2015-04-17 | 397 | 398 | 391 | 394 | 248,300 | 394 |
| 2015-04-16 | 405 | 405 | 396 | 400 | 343,800 | 400 |
| 2015-04-15 | 403 | 403 | 396 | 400 | 365,000 | 400 |
| 2015-04-14 | 408 | 411 | 403 | 407 | 246,000 | 407 |
| 2015-04-13 | 401 | 409 | 399 | 408 | 298,500 | 408 |
| 2015-04-10 | 402 | 405 | 396 | 400 | 174,500 | 400 |
| 2015-04-09 | 407 | 416 | 401 | 404 | 577,700 | 404 |
| 2015-04-08 | 408 | 409 | 400 | 403 | 226,200 | 403 |
| 2015-04-07 | 398 | 406 | 392 | 405 | 464,500 | 405 |
| 2015-04-06 | 389 | 397 | 388 | 392 | 222,000 | 392 |
| 2015-04-03 | 392 | 398 | 386 | 387 | 208,300 | 387 |
| 2015-04-02 | 386 | 391 | 385 | 388 | 156,400 | 388 |
| 2015-04-01 | 390 | 393 | 385 | 386 | 169,100 | 386 |
| 2015-03-31 | 389 | 395 | 389 | 395 | 201,600 | 395 |
| 2015-03-30 | 387 | 388 | 382 | 384 | 127,200 | 384 |
| 2015-03-27 | 387 | 397 | 380 | 383 | 297,300 | 383 |
| 2015-03-26 | 401 | 401 | 383 | 388 | 502,500 | 388 |
| 2015-03-25 | 421 | 421 | 397 | 406 | 696,300 | 406 |
| 2015-03-24 | 398 | 418 | 391 | 417 | 922,000 | 417 |
| 2015-03-23 | 398 | 403 | 396 | 397 | 316,700 | 397 |
| 2015-03-20 | 381 | 397 | 381 | 397 | 329,200 | 397 |
| 2015-03-19 | 386 | 390 | 381 | 383 | 248,200 | 383 |
| 2015-03-18 | 395 | 395 | 388 | 390 | 153,500 | 390 |
| 2015-03-17 | 393 | 396 | 388 | 393 | 236,100 | 393 |
| 2015-03-16 | 395 | 398 | 385 | 393 | 315,800 | 393 |
| 2015-03-13 | 407 | 409 | 395 | 398 | 518,000 | 398 |
| 2015-03-12 | 390 | 405 | 389 | 402 | 937,400 | 402 |
| 2015-03-11 | 375 | 389 | 375 | 386 | 216,900 | 386 |
| 2015-03-10 | 376 | 386 | 376 | 379 | 251,900 | 379 |
| 2015-03-09 | 381 | 382 | 372 | 374 | 357,200 | 374 |
| 2015-03-06 | 389 | 392 | 381 | 384 | 410,200 | 384 |
| 2015-03-05 | 398 | 406 | 388 | 392 | 567,800 | 392 |
| 2015-03-04 | 386 | 399 | 383 | 397 | 429,100 | 397 |
| 2015-03-03 | 391 | 394 | 379 | 389 | 813,500 | 389 |
| 2015-03-02 | 413 | 413 | 398 | 400 | 390,900 | 400 |
| 2015-02-27 | 425 | 427 | 406 | 408 | 536,700 | 408 |
| 2015-02-26 | 413 | 428 | 404 | 422 | 663,700 | 422 |
| 2015-02-25 | 430 | 436 | 407 | 414 | 874,100 | 414 |
| 2015-02-24 | 434 | 443 | 424 | 433 | 1,036,900 | 433 |
| 2015-02-23 | 437 | 441 | 430 | 438 | 2,103,000 | 438 |
| 2015-02-20 | 401 | 422 | 397 | 422 | 1,899,800 | 422 |
| 2015-02-19 | 370 | 396 | 367 | 396 | 1,112,600 | 396 |
| 2015-02-18 | 369 | 375 | 366 | 371 | 284,600 | 371 |
| 2015-02-17 | 375 | 376 | 369 | 372 | 249,400 | 372 |
| 2015-02-16 | 388 | 389 | 372 | 376 | 803,400 | 376 |
| 2015-02-13 | 353 | 364 | 353 | 364 | 244,600 | 364 |
| 2015-02-12 | 358 | 361 | 351 | 353 | 320,400 | 353 |
| 2015-02-10 | 353 | 359 | 348 | 351 | 204,700 | 351 |
| 2015-02-09 | 350 | 360 | 347 | 354 | 242,100 | 354 |
| 2015-02-06 | 343 | 349 | 343 | 349 | 130,700 | 349 |
| 2015-02-05 | 340 | 349 | 340 | 344 | 99,300 | 344 |
| 2015-02-04 | 348 | 351 | 342 | 343 | 286,200 | 343 |
| 2015-02-03 | 358 | 364 | 348 | 348 | 251,000 | 348 |
| 2015-02-02 | 359 | 372 | 357 | 362 | 182,800 | 362 |
| 2015-01-30 | 357 | 368 | 357 | 366 | 206,200 | 366 |
| 2015-01-29 | 368 | 369 | 355 | 363 | 290,800 | 363 |
| 2015-01-28 | 371 | 378 | 367 | 370 | 193,000 | 370 |
| 2015-01-27 | 385 | 389 | 375 | 378 | 311,500 | 378 |
| 2015-01-26 | 375 | 395 | 374 | 383 | 462,800 | 383 |
| 2015-01-23 | 367 | 388 | 364 | 376 | 763,300 | 376 |
| 2015-01-22 | 367 | 369 | 354 | 367 | 332,500 | 367 |
| 2015-01-21 | 385 | 389 | 368 | 370 | 586,000 | 370 |
| 2015-01-20 | 375 | 394 | 366 | 392 | 1,151,600 | 392 |
| 2015-01-19 | 359 | 373 | 348 | 363 | 578,500 | 363 |
| 2015-01-16 | 377 | 379 | 352 | 360 | 886,800 | 360 |
| 2015-01-15 | 383 | 384 | 344 | 353 | 1,205,200 | 353 |
| 2015-01-14 | 371 | 409 | 369 | 387 | 2,819,500 | 387 |
| 2015-01-13 | 372 | 395 | 368 | 370 | 773,300 | 370 |
| 2015-01-09 | 430 | 438 | 374 | 389 | 4,094,200 | 389 |
| 2015-01-08 | 376 | 414 | 363 | 406 | 2,904,600 | 406 |
| 2015-01-07 | 326 | 368 | 325 | 358 | 1,178,400 | 358 |
| 2015-01-06 | 333 | 338 | 331 | 333 | 153,100 | 333 |
| 2015-01-05 | 340 | 347 | 335 | 341 | 99,800 | 341 |
分割・併合履歴 ： [2014-06-26]1株→5株 [2013-06-26]1株→100株