1. HOME >
  2. 株価時系列 >
  3. 7296 >
  4. 2011年

7296 (株)エフ・シー・シー の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,5551,5651,5421,56448,0001,564
2011-12-291,5151,5401,4931,53576,4001,535
2011-12-281,5261,5261,5141,51428,9001,514
2011-12-271,5151,5231,5131,51940,0001,519
2011-12-261,5181,5311,5111,52661,4001,526
2011-12-221,4991,5191,4901,50466,7001,504
2011-12-211,4981,5201,4911,50884,1001,508
2011-12-201,4881,5001,4661,489114,0001,489
2011-12-191,4801,5111,4611,487126,2001,487
2011-12-161,5351,5401,4951,49796,8001,497
2011-12-151,5511,5661,5291,53264,9001,532
2011-12-141,5701,5871,5561,561117,8001,561
2011-12-131,5881,6021,5681,582119,1001,582
2011-12-121,5931,6501,5881,625178,6001,625
2011-12-091,5461,5971,5461,568187,6001,568
2011-12-081,6091,6091,5751,592111,7001,592
2011-12-071,6001,6371,5981,63162,7001,631
2011-12-061,6181,6291,5831,58974,4001,589
2011-12-051,6451,6511,6131,623112,5001,623
2011-12-021,6591,6691,6281,65053,9001,650
2011-12-011,6621,6701,6381,657122,3001,657
2011-11-301,6021,6281,5921,62881,4001,628
2011-11-291,5981,6341,5901,63156,3001,631
2011-11-281,5691,5961,5561,58165,9001,581
2011-11-251,5241,5621,5221,54884,1001,548
2011-11-241,5181,5491,5081,53480,3001,534
2011-11-221,4801,5411,4801,53895,9001,538
2011-11-211,4961,5041,4831,492149,0001,492
2011-11-181,5011,5261,4921,51871,7001,518
2011-11-171,5351,5491,5061,53380,7001,533
2011-11-161,5841,5861,5471,55045,6001,550
2011-11-151,5891,6021,5751,58325,4001,583
2011-11-141,6091,6161,5741,59752,1001,597
2011-11-111,5921,6021,5631,59499,1001,594
2011-11-101,5951,6111,5921,60965,4001,609
2011-11-091,6491,6491,6021,63094,5001,630
2011-11-081,6531,6551,6211,62478,8001,624
2011-11-071,6721,6721,6221,662118,3001,662
2011-11-041,6521,6871,6451,674131,2001,674
2011-11-021,6001,6391,5981,620120,8001,620
2011-11-011,6751,7051,6321,632124,2001,632
2011-10-311,6791,7231,6611,675141,2001,675
2011-10-281,6801,6811,6371,669258,9001,669
2011-10-271,5361,6831,5221,677345,4001,677
2011-10-261,5681,5931,5411,576111,2001,576
2011-10-251,6001,6021,5651,58697,4001,586
2011-10-241,5801,5941,5661,58765,0001,587
2011-10-211,5481,5641,5301,56068,9001,560
2011-10-201,5911,5911,5181,54999,0001,549
2011-10-191,6161,6161,5761,59175,6001,591
2011-10-181,5801,6061,5751,57654,2001,576
2011-10-171,5751,6051,5671,60092,9001,600
2011-10-141,5641,5641,5331,548104,5001,548
2011-10-131,5671,5901,5611,57679,5001,576
2011-10-121,5461,5601,5271,539145,7001,539
2011-10-111,5901,5931,5431,549223,0001,549
2011-10-071,5471,5881,5421,555156,0001,555
2011-10-061,4951,5451,4951,514175,5001,514
2011-10-051,5471,5481,4871,491191,5001,491
2011-10-041,6101,6151,5431,555140,3001,555
2011-10-031,6581,6671,5771,627347,5001,627
2011-09-301,6991,6991,5891,618290,3001,618
2011-09-291,6771,7571,6771,756210,8001,756
2011-09-281,6351,6861,6281,675190,0001,675
2011-09-271,6031,6441,5991,635234,4001,635
2011-09-261,6481,6591,5761,591182,5001,591
2011-09-221,6231,6341,5901,633205,1001,633
2011-09-211,6041,6511,5941,637150,8001,637
2011-09-201,6511,6511,5891,604195,2001,604
2011-09-161,6181,6571,6131,651160,2001,651
2011-09-151,5971,6281,5941,613115,5001,613
2011-09-141,6251,6541,5851,588122,9001,588
2011-09-131,6031,6451,5961,62884,5001,628
2011-09-121,5601,5911,5541,589154,0001,589
2011-09-091,5731,6081,5731,580218,7001,580
2011-09-081,6331,6481,5991,608144,9001,608
2011-09-071,6291,6321,6101,619150,4001,619
2011-09-061,6431,6471,5761,598129,7001,598
2011-09-051,6601,6611,6321,64298,6001,642
2011-09-021,6921,7201,6651,693126,5001,693
2011-09-011,7091,7291,7001,71777,1001,717
2011-08-311,6871,7071,6691,69690,6001,696
2011-08-301,6881,7181,6811,699142,2001,699
2011-08-291,6741,6891,6281,656114,3001,656
2011-08-261,6471,6481,6051,64489,2001,644
2011-08-251,5811,6221,5791,609139,8001,609
2011-08-241,6021,6141,5541,558190,4001,558
2011-08-231,5521,5851,5371,578160,8001,578
2011-08-221,5831,5971,5321,53597,7001,535
2011-08-191,6121,6361,5961,605108,8001,605
2011-08-181,6861,6991,6341,64263,9001,642
2011-08-171,6911,7131,6711,70291,9001,702
2011-08-161,6891,7071,6841,70569,7001,705
2011-08-151,7041,7041,6701,68881,3001,688
2011-08-121,7161,7221,6581,66490,4001,664
2011-08-111,7001,7191,6781,692135,8001,692
2011-08-101,7511,7591,7131,719110,4001,719
2011-08-091,6901,7181,6431,716104,2001,716
2011-08-081,7551,7661,7281,73769,3001,737
2011-08-051,8011,8201,7741,788135,8001,788
2011-08-041,8511,8721,8331,841103,6001,841
2011-08-031,8591,8611,8321,842125,5001,842
2011-08-021,8611,8821,8531,87294,9001,872
2011-08-011,8581,9041,8541,884129,9001,884
2011-07-291,9071,9071,8441,853168,2001,853
2011-07-281,9151,9161,8671,907207,9001,907
2011-07-271,9601,9601,9241,94976,7001,949
2011-07-261,9501,9591,9391,95358,4001,953
2011-07-251,9311,9451,9201,93439,5001,934
2011-07-221,9331,9481,9311,94175,0001,941
2011-07-211,9271,9301,9091,92196,4001,921
2011-07-201,9251,9391,9151,920106,6001,920
2011-07-191,9271,9291,8961,921128,5001,921
2011-07-151,9151,9311,8901,929107,2001,929
2011-07-141,9401,9501,9231,93560,0001,935
2011-07-131,9301,9431,9211,93183,9001,931
2011-07-121,9301,9391,9091,934198,2001,934
2011-07-111,9351,9501,9301,949121,9001,949
2011-07-081,9481,9701,9301,935240,4001,935
2011-07-071,9601,9751,9461,94798,3001,947
2011-07-061,9391,9671,9271,96793,7001,967
2011-07-051,9411,9541,9291,94071,0001,940
2011-07-041,9591,9731,9441,94985,0001,949
2011-07-011,9191,9471,9191,932135,6001,932
2011-06-301,9001,9301,8851,926120,8001,926
2011-06-291,8791,8981,8701,89591,4001,895
2011-06-281,8601,8761,8561,86482,1001,864
2011-06-271,8611,8751,8531,854110,0001,854
2011-06-241,8431,8701,8431,85379,0001,853
2011-06-231,8371,8761,8331,85864,8001,858
2011-06-221,8251,8591,8251,854137,5001,854
2011-06-211,8351,8351,8071,83265,4001,832
2011-06-201,8211,8451,8181,82473,8001,824
2011-06-171,8431,8471,8031,82185,7001,821
2011-06-161,8581,8591,8271,832140,7001,832
2011-06-151,8691,8751,8531,87575,5001,875
2011-06-141,8341,8681,8301,85969,4001,859
2011-06-131,8421,8521,8321,83556,7001,835
2011-06-101,8801,8861,8651,875115,1001,875
2011-06-091,8581,8651,8431,86584,0001,865
2011-06-081,8561,8591,8301,85449,8001,854
2011-06-071,8331,8601,8201,85880,8001,858
2011-06-061,8291,8421,8201,83356,0001,833
2011-06-031,8651,8741,8361,846149,2001,846
2011-06-021,8441,8671,8311,865240,0001,865
2011-06-011,8651,8651,8301,858165,6001,858
2011-05-311,8421,8731,8351,864132,6001,864
2011-05-301,8581,8851,8381,856137,8001,856
2011-05-271,8501,8781,8281,857138,9001,857
2011-05-261,8211,8551,8201,84959,2001,849
2011-05-251,8441,8491,8131,82097,6001,820
2011-05-241,8221,8301,7981,823108,5001,823
2011-05-231,8001,8251,7911,82194,1001,821
2011-05-201,8351,8511,8221,824146,5001,824
2011-05-191,8601,8691,8341,845163,0001,845
2011-05-181,8351,8591,8201,843154,6001,843
2011-05-171,8391,8551,8221,832194,5001,832
2011-05-161,8631,8751,8301,830229,1001,830
2011-05-131,9251,9371,8251,854469,2001,854
2011-05-121,9191,9661,9031,938127,8001,938
2011-05-111,9191,9491,9041,927159,1001,927
2011-05-101,9151,9201,8821,900164,0001,900
2011-05-091,9601,9601,8951,911210,2001,911
2011-05-061,9451,9921,9331,973311,9001,973
2011-05-021,9351,9571,9241,949174,9001,949
2011-04-281,8501,9101,8411,902236,6001,902
2011-04-271,8591,8951,8531,859379,9001,859
2011-04-261,9261,9451,9011,917156,6001,917
2011-04-251,9601,9751,9211,92880,7001,928
2011-04-221,9011,9751,8921,961108,0001,961
2011-04-211,9001,9381,8651,921106,9001,921
2011-04-201,8731,9091,8661,880141,1001,880
2011-04-191,8921,8991,8661,872106,8001,872
2011-04-181,9351,9351,8961,902143,8001,902
2011-04-151,9331,9501,9121,923102,2001,923
2011-04-141,9171,9601,9131,946103,9001,946
2011-04-131,9011,9441,8801,929185,6001,929
2011-04-121,9291,9371,9121,918168,1001,918
2011-04-111,9291,9371,9111,932151,7001,932
2011-04-081,8561,9201,8521,907215,3001,907
2011-04-071,8901,9041,8501,856138,8001,856
2011-04-061,8911,8981,8551,866185,1001,866
2011-04-051,9171,9181,8551,870213,0001,870
2011-04-041,9821,9971,9461,94859,9001,948
2011-04-012,0102,0421,9801,992236,3001,992
2011-03-311,9942,0001,9722,00081,9002,000
2011-03-301,9491,9991,9411,998168,5001,998
2011-03-291,9301,9591,9121,946237,0001,946
2011-03-281,9751,9791,8691,959251,9001,959
2011-03-251,8961,9801,8701,974361,5001,974
2011-03-241,9011,9201,8511,857138,8001,857
2011-03-231,8981,9281,8681,900355,3001,900
2011-03-221,8731,8901,8331,864392,6001,864
2011-03-181,8441,8701,8011,833220,8001,833
2011-03-171,7241,8481,7081,841466,1001,841
2011-03-161,6901,7971,6581,797326,7001,797
2011-03-151,5981,6681,4791,650315,4001,650
2011-03-141,7161,7801,6211,718270,0001,718
2011-03-111,9021,9111,8721,876342,9001,876
2011-03-101,9461,9471,9171,931223,0001,931
2011-03-091,9581,9621,9311,938161,5001,938
2011-03-081,9561,9621,9301,93497,7001,934
2011-03-071,9991,9991,9511,96897,2001,968
2011-03-042,0122,0231,9902,001106,3002,001
2011-03-031,9842,0121,9842,006111,5002,006
2011-03-022,0382,0381,9821,982153,9001,982
2011-03-012,0202,0472,0132,039254,0002,039
2011-02-282,0232,0382,0032,026294,2002,026
2011-02-251,9602,0081,9601,999148,2001,999
2011-02-242,0052,0101,9541,959285,1001,959
2011-02-232,0002,0731,9972,038249,9002,038
2011-02-222,0262,0432,0142,017146,1002,017
2011-02-212,0462,0682,0232,048129,8002,048
2011-02-182,0702,0852,0552,07583,8002,075
2011-02-172,0782,0872,0602,076300,3002,076
2011-02-162,0202,0692,0162,060336,9002,060
2011-02-152,0012,0441,9912,041216,0002,041
2011-02-141,9792,0031,9771,99482,7001,994
2011-02-101,9601,9751,9471,953171,5001,953
2011-02-091,9862,0011,9641,973149,1001,973
2011-02-082,0082,0141,9801,98498,3001,984
2011-02-072,0102,0271,9952,008152,3002,008
2011-02-042,0112,0201,9712,008185,8002,008
2011-02-032,0252,0311,9972,010232,0002,010
2011-02-021,9952,0231,9592,015517,9002,015
2011-02-011,9171,9961,8971,975527,4001,975
2011-01-311,8211,8711,8041,862185,9001,862
2011-01-281,8751,8761,8521,859124,8001,859
2011-01-271,8761,8851,8431,867185,8001,867
2011-01-261,8411,8781,8301,866216,0001,866
2011-01-251,8481,8701,8441,857124,0001,857
2011-01-241,8211,8591,8171,853218,2001,853
2011-01-211,8791,8831,8131,817355,1001,817
2011-01-201,9221,9221,8611,872252,9001,872
2011-01-191,9371,9451,9151,922167,5001,922
2011-01-181,9531,9581,9241,934140,9001,934
2011-01-171,9501,9571,9271,945173,6001,945
2011-01-141,9631,9741,9401,940131,5001,940
2011-01-131,9651,9751,9381,964235,9001,964
2011-01-122,0562,0621,9581,965384,6001,965
2011-01-111,9952,0751,9952,070334,3002,070
2011-01-071,9612,0081,9601,991176,0001,991
2011-01-061,9391,9721,9391,960131,5001,960
2011-01-051,9441,9481,9251,93898,7001,938
2011-01-041,9251,9451,9121,932139,7001,932

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