7296 (株)エフ・シー・シー の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-09 | 1,755 | 1,760 | 1,736 | 1,755 | 141,200 | 1,755 |
| 2023-06-08 | 1,742 | 1,759 | 1,728 | 1,733 | 177,200 | 1,733 |
| 2023-06-07 | 1,736 | 1,758 | 1,724 | 1,725 | 179,800 | 1,725 |
| 2023-06-06 | 1,711 | 1,732 | 1,705 | 1,725 | 216,100 | 1,725 |
| 2023-06-05 | 1,755 | 1,764 | 1,740 | 1,747 | 139,500 | 1,747 |
| 2023-06-02 | 1,680 | 1,733 | 1,672 | 1,730 | 235,700 | 1,730 |
| 2023-06-01 | 1,672 | 1,691 | 1,669 | 1,682 | 215,800 | 1,682 |
| 2023-05-31 | 1,675 | 1,693 | 1,667 | 1,683 | 313,900 | 1,683 |
| 2023-05-30 | 1,708 | 1,710 | 1,682 | 1,687 | 142,700 | 1,687 |
| 2023-05-29 | 1,746 | 1,747 | 1,716 | 1,718 | 132,600 | 1,718 |
| 2023-05-26 | 1,715 | 1,739 | 1,712 | 1,728 | 181,500 | 1,728 |
| 2023-05-25 | 1,710 | 1,727 | 1,703 | 1,721 | 183,000 | 1,721 |
| 2023-05-24 | 1,717 | 1,726 | 1,713 | 1,719 | 182,400 | 1,719 |
| 2023-05-23 | 1,747 | 1,755 | 1,724 | 1,728 | 268,500 | 1,728 |
| 2023-05-22 | 1,731 | 1,765 | 1,726 | 1,760 | 253,000 | 1,760 |
| 2023-05-19 | 1,729 | 1,744 | 1,718 | 1,726 | 326,900 | 1,726 |
| 2023-05-18 | 1,753 | 1,754 | 1,717 | 1,737 | 317,700 | 1,737 |
| 2023-05-17 | 1,755 | 1,769 | 1,748 | 1,754 | 197,600 | 1,754 |
| 2023-05-16 | 1,717 | 1,755 | 1,702 | 1,748 | 305,400 | 1,748 |
| 2023-05-15 | 1,704 | 1,743 | 1,695 | 1,735 | 507,900 | 1,735 |
| 2023-05-12 | 1,702 | 1,740 | 1,675 | 1,684 | 511,300 | 1,684 |
| 2023-05-11 | 1,715 | 1,718 | 1,670 | 1,679 | 320,600 | 1,679 |
| 2023-05-10 | 1,734 | 1,736 | 1,715 | 1,732 | 189,500 | 1,732 |
| 2023-05-09 | 1,712 | 1,745 | 1,696 | 1,732 | 299,000 | 1,732 |
| 2023-05-08 | 1,711 | 1,729 | 1,710 | 1,720 | 176,300 | 1,720 |
| 2023-05-02 | 1,733 | 1,734 | 1,707 | 1,717 | 136,500 | 1,717 |
| 2023-05-01 | 1,750 | 1,756 | 1,735 | 1,738 | 165,500 | 1,738 |
| 2023-04-28 | 1,732 | 1,754 | 1,723 | 1,747 | 256,100 | 1,747 |
| 2023-04-27 | 1,669 | 1,720 | 1,669 | 1,719 | 242,300 | 1,719 |
| 2023-04-26 | 1,680 | 1,695 | 1,663 | 1,675 | 204,300 | 1,675 |
| 2023-04-25 | 1,675 | 1,691 | 1,669 | 1,681 | 207,400 | 1,681 |
| 2023-04-24 | 1,684 | 1,686 | 1,668 | 1,677 | 161,700 | 1,677 |
| 2023-04-21 | 1,631 | 1,656 | 1,627 | 1,653 | 210,800 | 1,653 |
| 2023-04-20 | 1,591 | 1,643 | 1,590 | 1,639 | 294,200 | 1,639 |
| 2023-04-19 | 1,585 | 1,587 | 1,568 | 1,586 | 95,400 | 1,586 |
| 2023-04-18 | 1,582 | 1,590 | 1,574 | 1,581 | 72,400 | 1,581 |
| 2023-04-17 | 1,573 | 1,587 | 1,568 | 1,581 | 91,600 | 1,581 |
| 2023-04-14 | 1,565 | 1,569 | 1,557 | 1,561 | 78,900 | 1,561 |
| 2023-04-13 | 1,577 | 1,577 | 1,557 | 1,567 | 60,000 | 1,567 |
| 2023-04-12 | 1,560 | 1,575 | 1,560 | 1,572 | 97,000 | 1,572 |
| 2023-04-11 | 1,557 | 1,563 | 1,548 | 1,560 | 57,700 | 1,560 |
| 2023-04-10 | 1,554 | 1,557 | 1,542 | 1,544 | 52,600 | 1,544 |
| 2023-04-07 | 1,518 | 1,530 | 1,518 | 1,526 | 60,900 | 1,526 |
| 2023-04-06 | 1,533 | 1,539 | 1,509 | 1,510 | 85,000 | 1,510 |
| 2023-04-05 | 1,562 | 1,566 | 1,554 | 1,554 | 87,300 | 1,554 |
| 2023-04-04 | 1,563 | 1,589 | 1,561 | 1,587 | 127,400 | 1,587 |
| 2023-04-03 | 1,558 | 1,565 | 1,546 | 1,565 | 85,800 | 1,565 |
| 2023-03-31 | 1,542 | 1,558 | 1,542 | 1,550 | 99,000 | 1,550 |
| 2023-03-30 | 1,530 | 1,541 | 1,516 | 1,536 | 98,000 | 1,536 |
| 2023-03-29 | 1,534 | 1,555 | 1,526 | 1,555 | 184,600 | 1,555 |
| 2023-03-28 | 1,522 | 1,530 | 1,516 | 1,523 | 125,800 | 1,523 |
| 2023-03-27 | 1,511 | 1,511 | 1,499 | 1,502 | 95,100 | 1,502 |
| 2023-03-24 | 1,485 | 1,508 | 1,485 | 1,499 | 124,300 | 1,499 |
| 2023-03-23 | 1,466 | 1,498 | 1,466 | 1,496 | 91,800 | 1,496 |
| 2023-03-22 | 1,495 | 1,496 | 1,472 | 1,476 | 126,600 | 1,476 |
| 2023-03-20 | 1,449 | 1,474 | 1,442 | 1,465 | 199,900 | 1,465 |
| 2023-03-17 | 1,457 | 1,463 | 1,428 | 1,435 | 220,700 | 1,435 |
| 2023-03-16 | 1,442 | 1,448 | 1,421 | 1,438 | 109,100 | 1,438 |
| 2023-03-15 | 1,473 | 1,480 | 1,466 | 1,472 | 89,900 | 1,472 |
| 2023-03-14 | 1,480 | 1,489 | 1,444 | 1,460 | 167,900 | 1,460 |
| 2023-03-13 | 1,531 | 1,531 | 1,498 | 1,510 | 127,600 | 1,510 |
| 2023-03-10 | 1,526 | 1,552 | 1,526 | 1,547 | 140,400 | 1,547 |
| 2023-03-09 | 1,558 | 1,560 | 1,548 | 1,554 | 75,500 | 1,554 |
| 2023-03-08 | 1,537 | 1,554 | 1,537 | 1,547 | 103,300 | 1,547 |
| 2023-03-07 | 1,544 | 1,544 | 1,531 | 1,535 | 84,500 | 1,535 |
| 2023-03-06 | 1,534 | 1,547 | 1,528 | 1,542 | 126,600 | 1,542 |
| 2023-03-03 | 1,525 | 1,529 | 1,518 | 1,525 | 106,600 | 1,525 |
| 2023-03-02 | 1,525 | 1,529 | 1,511 | 1,517 | 91,100 | 1,517 |
| 2023-03-01 | 1,486 | 1,521 | 1,486 | 1,517 | 136,000 | 1,517 |
| 2023-02-28 | 1,518 | 1,521 | 1,488 | 1,493 | 159,100 | 1,493 |
| 2023-02-27 | 1,510 | 1,521 | 1,510 | 1,518 | 86,300 | 1,518 |
| 2023-02-24 | 1,479 | 1,502 | 1,479 | 1,501 | 128,700 | 1,501 |
| 2023-02-22 | 1,482 | 1,484 | 1,464 | 1,473 | 81,000 | 1,473 |
| 2023-02-21 | 1,475 | 1,497 | 1,475 | 1,494 | 89,100 | 1,494 |
| 2023-02-20 | 1,473 | 1,480 | 1,466 | 1,471 | 74,900 | 1,471 |
| 2023-02-17 | 1,440 | 1,460 | 1,440 | 1,460 | 73,500 | 1,460 |
| 2023-02-16 | 1,450 | 1,466 | 1,448 | 1,453 | 71,200 | 1,453 |
| 2023-02-15 | 1,451 | 1,452 | 1,440 | 1,445 | 76,500 | 1,445 |
| 2023-02-14 | 1,450 | 1,453 | 1,434 | 1,439 | 71,700 | 1,439 |
| 2023-02-13 | 1,425 | 1,436 | 1,423 | 1,432 | 54,700 | 1,432 |
| 2023-02-10 | 1,430 | 1,435 | 1,422 | 1,425 | 64,600 | 1,425 |
| 2023-02-09 | 1,419 | 1,436 | 1,417 | 1,430 | 57,300 | 1,430 |
| 2023-02-08 | 1,430 | 1,441 | 1,418 | 1,424 | 65,000 | 1,424 |
| 2023-02-07 | 1,424 | 1,436 | 1,419 | 1,433 | 82,500 | 1,433 |
| 2023-02-06 | 1,415 | 1,443 | 1,415 | 1,427 | 158,000 | 1,427 |
| 2023-02-03 | 1,421 | 1,428 | 1,412 | 1,412 | 164,800 | 1,412 |
| 2023-02-02 | 1,452 | 1,453 | 1,427 | 1,429 | 85,400 | 1,429 |
| 2023-02-01 | 1,453 | 1,453 | 1,444 | 1,447 | 82,400 | 1,447 |
| 2023-01-31 | 1,428 | 1,445 | 1,421 | 1,444 | 92,900 | 1,444 |
| 2023-01-30 | 1,413 | 1,426 | 1,413 | 1,416 | 98,800 | 1,416 |
| 2023-01-27 | 1,416 | 1,416 | 1,408 | 1,415 | 44,900 | 1,415 |
| 2023-01-26 | 1,398 | 1,424 | 1,398 | 1,409 | 122,100 | 1,409 |
| 2023-01-25 | 1,400 | 1,404 | 1,394 | 1,398 | 67,700 | 1,398 |
| 2023-01-24 | 1,398 | 1,405 | 1,398 | 1,401 | 60,800 | 1,401 |
| 2023-01-23 | 1,386 | 1,391 | 1,383 | 1,387 | 68,100 | 1,387 |
| 2023-01-20 | 1,368 | 1,376 | 1,360 | 1,372 | 65,100 | 1,372 |
| 2023-01-19 | 1,371 | 1,375 | 1,361 | 1,368 | 94,700 | 1,368 |
| 2023-01-18 | 1,368 | 1,402 | 1,358 | 1,380 | 141,600 | 1,380 |
| 2023-01-17 | 1,342 | 1,368 | 1,341 | 1,362 | 160,900 | 1,362 |
| 2023-01-16 | 1,320 | 1,327 | 1,316 | 1,316 | 155,900 | 1,316 |
| 2023-01-13 | 1,335 | 1,338 | 1,316 | 1,319 | 130,600 | 1,319 |
| 2023-01-12 | 1,334 | 1,340 | 1,330 | 1,336 | 89,800 | 1,336 |
| 2023-01-11 | 1,338 | 1,338 | 1,331 | 1,332 | 99,500 | 1,332 |
| 2023-01-10 | 1,351 | 1,353 | 1,330 | 1,334 | 129,300 | 1,334 |
| 2023-01-06 | 1,333 | 1,347 | 1,333 | 1,338 | 95,300 | 1,338 |
| 2023-01-05 | 1,328 | 1,336 | 1,327 | 1,333 | 89,600 | 1,333 |
| 2023-01-04 | 1,343 | 1,345 | 1,323 | 1,333 | 141,500 | 1,333 |
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
