3807 (株)フィスコの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	133	134	132	133	66,500	133
2022-12-29	130	134	129	132	128,000	132
2022-12-28	132	136	131	135	383,600	135
2022-12-27	135	136	131	131	269,900	131
2022-12-26	137	137	134	135	231,500	135
2022-12-23	138	139	136	137	162,400	137
2022-12-22	140	141	138	139	123,200	139
2022-12-21	140	141	138	140	296,700	140
2022-12-20	145	145	141	141	200,900	141
2022-12-19	146	147	145	145	127,800	145
2022-12-16	146	147	145	146	195,700	146
2022-12-15	148	148	146	147	149,400	147
2022-12-14	145	148	144	148	242,600	148
2022-12-13	145	146	145	145	164,600	145
2022-12-12	143	145	143	144	136,700	144
2022-12-09	145	145	143	143	133,300	143
2022-12-08	144	144	143	143	124,500	143
2022-12-07	143	144	143	144	87,300	144
2022-12-06	143	144	143	143	102,500	143
2022-12-05	144	144	142	143	78,600	143
2022-12-02	144	144	142	144	220,500	144
2022-12-01	147	147	143	143	124,100	143
2022-11-30	146	147	145	146	64,100	146
2022-11-29	146	147	145	147	75,100	147
2022-11-28	146	147	145	147	66,100	147
2022-11-25	148	148	145	145	84,400	145
2022-11-24	148	148	146	147	83,700	147
2022-11-22	148	148	147	147	73,200	147
2022-11-21	148	148	146	147	116,900	147
2022-11-18	149	149	147	148	46,600	148
2022-11-17	148	149	148	148	35,500	148
2022-11-16	148	149	147	148	66,800	148
2022-11-15	148	148	147	147	77,000	147
2022-11-14	148	149	147	147	119,300	147
2022-11-11	150	151	149	151	155,100	151
2022-11-10	149	149	148	148	67,000	148
2022-11-09	149	150	148	150	64,600	150
2022-11-08	149	150	148	149	37,400	149
2022-11-07	148	149	147	149	65,100	149
2022-11-04	148	149	148	148	37,300	148
2022-11-02	149	149	148	148	52,300	148
2022-11-01	148	150	148	148	48,000	148
2022-10-31	149	151	148	148	92,200	148
2022-10-28	147	149	147	147	43,700	147
2022-10-27	147	148	147	147	41,400	147
2022-10-26	149	149	147	148	36,100	148
2022-10-25	147	149	147	147	56,700	147
2022-10-24	153	153	147	149	62,800	149
2022-10-21	151	152	150	151	42,900	151
2022-10-20	151	152	150	152	65,600	152
2022-10-19	153	153	151	151	45,800	151
2022-10-18	148	154	148	153	148,000	153
2022-10-17	145	148	145	148	105,000	148
2022-10-14	144	146	144	146	73,900	146
2022-10-13	146	146	143	143	135,900	143
2022-10-12	146	147	145	145	93,700	145
2022-10-11	146	147	146	146	34,100	146
2022-10-07	145	149	145	147	75,800	147
2022-10-06	150	151	148	148	54,700	148
2022-10-05	149	151	148	150	113,500	150
2022-10-04	145	148	144	147	88,300	147
2022-10-03	145	145	143	143	61,800	143
2022-09-30	145	146	144	145	39,600	145
2022-09-29	146	149	146	146	91,900	146
2022-09-28	148	149	144	144	155,100	144
2022-09-27	150	150	148	148	136,300	148
2022-09-26	151	152	150	150	54,600	150
2022-09-22	152	153	151	152	51,200	152
2022-09-21	153	154	151	154	113,500	154
2022-09-20	155	156	153	153	95,900	153
2022-09-16	157	157	155	155	53,000	155
2022-09-15	157	157	156	156	38,800	156
2022-09-14	156	157	156	157	62,500	157
2022-09-13	158	158	157	157	24,600	157
2022-09-12	158	158	156	158	76,000	158
2022-09-09	157	158	156	157	110,300	157
2022-09-08	157	157	155	155	65,300	155
2022-09-07	156	157	155	155	79,100	155
2022-09-06	157	158	156	156	68,700	156
2022-09-05	156	159	156	156	97,100	156
2022-09-02	160	160	155	157	210,600	157
2022-09-01	160	161	159	161	145,400	161
2022-08-31	162	162	160	160	73,800	160
2022-08-30	161	162	161	162	107,600	162
2022-08-29	161	162	159	160	197,300	160
2022-08-26	161	162	160	162	83,100	162
2022-08-25	160	162	160	162	76,000	162
2022-08-24	160	161	159	160	62,800	160
2022-08-23	159	161	159	159	59,200	159
2022-08-22	159	162	158	159	206,200	159
2022-08-19	160	162	159	159	110,800	159
2022-08-18	160	162	160	161	72,200	161
2022-08-17	161	163	160	162	56,000	162
2022-08-16	160	162	159	161	61,100	161
2022-08-15	160	161	159	160	131,700	160
2022-08-12	161	164	160	160	149,500	160
2022-08-10	162	162	159	160	48,900	160
2022-08-09	160	162	160	160	67,400	160
2022-08-08	161	161	159	160	43,200	160
2022-08-05	160	162	160	161	33,000	161
2022-08-04	161	162	160	162	37,400	162
2022-08-03	162	162	160	160	49,500	160
2022-08-02	163	163	161	162	56,100	162
2022-08-01	163	163	161	163	65,700	163
2022-07-29	164	165	163	163	76,800	163
2022-07-28	163	164	162	163	54,700	163
2022-07-27	163	164	162	162	39,200	162
2022-07-26	164	164	163	164	25,700	164
2022-07-25	164	165	163	164	90,200	164
2022-07-22	166	167	165	165	63,900	165
2022-07-21	164	169	163	166	404,700	166
2022-07-20	161	165	161	163	176,500	163
2022-07-19	160	161	159	159	51,700	159
2022-07-15	161	162	158	158	112,400	158
2022-07-14	160	162	159	161	157,500	161
2022-07-13	158	161	158	161	75,300	161
2022-07-12	160	161	158	158	134,200	158
2022-07-11	162	163	161	161	101,500	161
2022-07-08	158	163	158	161	161,200	161
2022-07-07	160	160	157	158	166,500	158
2022-07-06	162	163	159	159	119,700	159
2022-07-05	162	163	161	162	58,300	162
2022-07-04	162	162	158	162	185,100	162
2022-07-01	166	167	162	162	176,000	162
2022-06-30	166	167	162	165	268,200	165
2022-06-29	164	168	163	168	187,000	168
2022-06-28	158	169	158	166	580,400	166
2022-06-27	163	163	158	160	186,000	160
2022-06-24	158	161	158	161	93,600	161
2022-06-23	158	160	158	159	77,200	159
2022-06-22	160	160	157	157	99,400	157
2022-06-21	156	160	156	159	112,000	159
2022-06-20	160	160	153	155	208,400	155
2022-06-17	156	160	155	160	133,900	160
2022-06-16	162	162	158	158	236,300	158
2022-06-15	166	173	161	162	575,600	162
2022-06-14	165	168	160	163	337,300	163
2022-06-13	171	171	166	166	319,400	166
2022-06-10	169	173	168	170	244,600	170
2022-06-09	167	170	167	169	184,500	169
2022-06-08	165	168	164	166	89,100	166
2022-06-07	167	168	165	167	180,200	167
2022-06-06	162	168	162	168	168,500	168
2022-06-03	166	167	162	162	237,100	162
2022-06-02	170	170	164	166	344,600	166
2022-06-01	173	178	170	170	398,000	170
2022-05-31	166	174	165	172	690,700	172
2022-05-30	162	164	162	162	78,300	162
2022-05-27	162	163	161	163	83,800	163
2022-05-26	160	163	159	162	146,800	162
2022-05-25	161	161	159	159	62,200	159
2022-05-24	163	164	161	161	117,400	161
2022-05-23	162	164	161	162	86,000	162
2022-05-20	160	162	160	161	64,400	161
2022-05-19	158	162	158	160	97,100	160
2022-05-18	160	163	159	163	158,800	163
2022-05-17	160	162	159	159	122,800	159
2022-05-16	160	161	158	160	248,600	160
2022-05-13	155	161	155	160	132,000	160
2022-05-12	161	161	155	158	246,800	158
2022-05-11	156	162	156	161	124,600	161
2022-05-10	155	158	152	157	226,700	157
2022-05-09	158	159	156	156	213,000	156
2022-05-06	162	162	158	160	229,000	160
2022-05-02	163	164	161	161	150,200	161
2022-04-28	163	165	162	165	81,500	165
2022-04-27	162	164	160	163	142,000	163
2022-04-26	162	164	161	164	104,100	164
2022-04-25	164	165	161	162	184,100	162
2022-04-22	166	166	162	164	139,200	164
2022-04-21	166	171	166	166	166,300	166
2022-04-20	166	169	166	166	149,500	166
2022-04-19	170	171	166	166	117,300	166
2022-04-18	170	171	167	169	154,400	169
2022-04-15	172	173	169	173	126,100	173
2022-04-14	173	176	173	174	136,800	174
2022-04-13	168	173	168	172	110,400	172
2022-04-12	169	171	168	168	128,700	168
2022-04-11	174	175	170	171	229,800	171
2022-04-08	176	179	174	174	167,200	174
2022-04-07	181	182	173	175	203,800	175
2022-04-06	184	185	181	181	166,200	181
2022-04-05	183	186	183	186	192,000	186
2022-04-04	177	182	177	181	222,900	181
2022-04-01	175	178	174	178	153,100	178
2022-03-31	174	178	174	178	208,600	178
2022-03-30	173	176	172	174	216,400	174
2022-03-29	172	173	170	173	187,600	173
2022-03-28	174	174	170	172	145,200	172
2022-03-25	176	177	173	173	169,300	173
2022-03-24	171	176	171	174	173,100	174
2022-03-23	169	175	169	174	346,300	174
2022-03-22	170	170	167	167	200,700	167
2022-03-18	170	174	169	170	301,300	170
2022-03-17	169	170	167	169	245,100	169
2022-03-16	162	168	161	164	339,700	164
2022-03-15	157	161	156	161	171,400	161
2022-03-14	155	159	155	157	195,100	157
2022-03-11	154	158	154	156	220,900	156
2022-03-10	155	159	154	156	241,900	156
2022-03-09	156	158	151	151	574,100	151
2022-03-08	158	163	154	156	559,500	156
2022-03-07	161	162	157	159	499,400	159
2022-03-04	166	167	159	163	583,000	163
2022-03-03	171	173	166	166	392,700	166
2022-03-02	169	173	165	171	490,600	171
2022-03-01	170	175	167	174	620,200	174
2022-02-28	164	167	160	166	473,700	166
2022-02-25	157	166	157	162	766,100	162
2022-02-24	165	166	153	156	1,354,200	156
2022-02-22	180	185	167	169	1,769,100	169
2022-02-21	200	202	196	199	985,900	199
2022-02-18	190	207	188	203	1,543,200	203
2022-02-17	191	200	190	192	907,000	192
2022-02-16	180	199	180	193	1,834,000	193
2022-02-15	185	185	175	177	357,700	177
2022-02-14	184	184	175	184	380,200	184
2022-02-10	186	192	184	189	567,400	189
2022-02-09	181	189	178	187	778,500	187
2022-02-08	176	189	176	181	1,119,300	181
2022-02-07	175	178	173	176	224,800	176
2022-02-04	176	176	170	175	226,100	175
2022-02-03	171	175	169	173	320,900	173
2022-02-02	166	174	166	172	252,300	172
2022-02-01	165	168	164	166	225,100	166
2022-01-31	157	165	157	164	210,400	164
2022-01-28	154	159	153	159	239,400	159
2022-01-27	167	167	154	154	497,300	154
2022-01-26	162	165	159	164	241,000	164
2022-01-25	163	166	158	158	300,900	158
2022-01-24	164	168	162	166	200,100	166
2022-01-21	164	169	163	169	212,900	169
2022-01-20	160	169	158	168	258,800	168
2022-01-19	165	168	162	163	344,200	163
2022-01-18	170	173	166	168	205,400	168
2022-01-17	175	175	170	171	282,400	171
2022-01-14	177	177	170	173	461,000	173
2022-01-13	182	182	178	178	240,000	178
2022-01-12	183	186	181	181	260,300	181
2022-01-11	182	185	181	182	199,300	182
2022-01-07	187	188	181	182	380,300	182
2022-01-06	191	191	186	186	736,500	186
2022-01-05	197	197	191	192	647,100	192
2022-01-04	199	201	197	198	458,100	198

分割・併合履歴： [2014-06-26]1株→5株 [2013-06-26]1株→100株

2025年01月
日	月	火	水	木	金	土
« 12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

3807 (株)フィスコ の時系列データ [2022年度]

3807 (株)フィスコの時系列データ [2022年度]