7296 (株)エフ・シー・シーの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,093	2,128	2,056	2,103	311,100	2,103
2016-12-29	2,132	2,148	2,095	2,103	266,900	2,103
2016-12-28	2,105	2,138	2,083	2,133	384,200	2,133
2016-12-27	2,118	2,149	2,094	2,133	254,000	2,133
2016-12-26	2,170	2,170	2,117	2,134	193,200	2,134
2016-12-22	2,195	2,201	2,168	2,170	166,600	2,170
2016-12-21	2,200	2,214	2,183	2,185	267,200	2,185
2016-12-20	2,170	2,196	2,150	2,188	196,300	2,188
2016-12-19	2,180	2,189	2,150	2,176	179,100	2,176
2016-12-16	2,189	2,197	2,156	2,194	184,400	2,194
2016-12-15	2,168	2,209	2,164	2,190	214,700	2,190
2016-12-14	2,153	2,205	2,151	2,156	446,400	2,156
2016-12-13	2,105	2,135	2,080	2,131	232,800	2,131
2016-12-12	2,100	2,120	2,082	2,110	307,600	2,110
2016-12-09	2,075	2,093	2,067	2,078	185,400	2,078
2016-12-08	2,054	2,077	2,038	2,073	286,200	2,073
2016-12-07	2,034	2,046	2,005	2,030	360,800	2,030
2016-12-06	1,999	2,052	1,999	2,050	295,500	2,050
2016-12-05	1,995	2,000	1,970	1,978	247,700	1,978
2016-12-02	2,031	2,037	2,007	2,017	181,300	2,017
2016-12-01	2,001	2,036	2,000	2,019	408,300	2,019
2016-11-30	2,003	2,015	1,967	1,978	462,300	1,978
2016-11-29	2,021	2,032	2,018	2,028	170,200	2,028
2016-11-28	2,106	2,108	2,026	2,052	273,100	2,052
2016-11-25	1,990	2,154	1,985	2,133	743,200	2,133
2016-11-24	1,971	1,991	1,955	1,976	202,600	1,976
2016-11-22	1,986	1,986	1,915	1,943	430,800	1,943
2016-11-21	2,000	2,009	1,968	1,992	298,400	1,992
2016-11-18	1,978	1,999	1,969	1,996	227,900	1,996
2016-11-17	1,938	1,975	1,938	1,960	236,600	1,960
2016-11-16	1,935	1,952	1,915	1,945	199,200	1,945
2016-11-15	1,918	1,942	1,890	1,896	353,100	1,896
2016-11-14	1,920	1,967	1,920	1,958	313,300	1,958
2016-11-11	1,954	1,959	1,889	1,896	268,700	1,896
2016-11-10	1,937	1,952	1,910	1,925	254,500	1,925
2016-11-09	1,952	1,967	1,802	1,818	421,600	1,818
2016-11-08	1,960	1,965	1,921	1,927	264,600	1,927
2016-11-07	1,930	1,938	1,909	1,929	258,600	1,929
2016-11-04	1,918	1,929	1,861	1,878	540,400	1,878
2016-11-02	1,973	1,982	1,920	1,953	598,800	1,953
2016-11-01	1,954	2,005	1,901	2,000	1,335,200	2,000
2016-10-31	2,293	2,317	2,281	2,304	162,200	2,304
2016-10-28	2,272	2,309	2,264	2,300	179,200	2,300
2016-10-27	2,256	2,269	2,243	2,257	144,600	2,257
2016-10-26	2,292	2,306	2,242	2,252	322,900	2,252
2016-10-25	2,272	2,329	2,271	2,319	246,000	2,319
2016-10-24	2,280	2,300	2,261	2,299	252,300	2,299
2016-10-21	2,342	2,355	2,272	2,293	406,000	2,293
2016-10-20	2,358	2,382	2,321	2,382	274,500	2,382
2016-10-19	2,302	2,329	2,278	2,326	301,300	2,326
2016-10-17	2,305	2,347	2,276	2,345	207,200	2,345
2016-10-13	2,291	2,306	2,255	2,267	263,200	2,267
2016-10-12	2,300	2,314	2,283	2,289	173,900	2,289
2016-10-11	2,345	2,367	2,326	2,338	101,700	2,338
2016-10-07	2,356	2,373	2,339	2,352	177,500	2,352
2016-10-06	2,409	2,425	2,374	2,385	219,200	2,385
2016-10-05	2,350	2,403	2,331	2,391	370,100	2,391
2016-10-04	2,252	2,292	2,240	2,287	372,900	2,287
2016-10-03	2,177	2,203	2,160	2,202	256,800	2,202
2016-09-30	2,212	2,226	2,147	2,161	241,300	2,161
2016-09-29	2,173	2,205	2,157	2,162	211,500	2,162
2016-09-28	2,157	2,192	2,146	2,182	156,900	2,182
2016-09-27	2,164	2,195	2,128	2,190	461,300	2,190
2016-09-26	2,249	2,249	2,212	2,214	150,800	2,214
2016-09-23	2,272	2,282	2,223	2,253	154,000	2,253
2016-09-21	2,228	2,281	2,187	2,280	167,400	2,280
2016-09-20	2,173	2,252	2,171	2,225	257,700	2,225
2016-09-16	2,190	2,194	2,138	2,161	271,700	2,161
2016-09-15	2,253	2,253	2,189	2,199	177,200	2,199
2016-09-14	2,259	2,278	2,238	2,255	151,400	2,255
2016-09-13	2,242	2,275	2,232	2,264	307,400	2,264
2016-09-12	2,226	2,291	2,205	2,220	388,900	2,220
2016-09-09	2,237	2,272	2,210	2,216	259,100	2,216
2016-09-08	2,172	2,207	2,153	2,190	134,700	2,190
2016-09-07	2,137	2,176	2,128	2,167	96,200	2,167
2016-09-06	2,164	2,222	2,157	2,191	192,900	2,191
2016-09-05	2,147	2,189	2,124	2,160	240,500	2,160
2016-09-02	2,093	2,110	2,048	2,087	147,000	2,087
2016-09-01	2,089	2,164	2,085	2,104	325,100	2,104
2016-08-31	2,042	2,083	2,025	2,070	177,500	2,070
2016-08-30	1,980	2,019	1,980	2,016	124,400	2,016
2016-08-29	1,979	2,070	1,972	2,023	306,700	2,023
2016-08-26	1,891	1,910	1,872	1,904	179,900	1,904
2016-08-25	1,956	1,960	1,896	1,901	269,900	1,901
2016-08-24	1,971	1,994	1,959	1,971	172,700	1,971
2016-08-23	1,967	1,984	1,952	1,966	171,300	1,966
2016-08-22	2,006	2,023	1,957	1,987	286,100	1,987
2016-08-19	2,075	2,075	2,012	2,023	244,000	2,023
2016-08-18	2,078	2,105	2,047	2,075	155,000	2,075
2016-08-17	2,090	2,123	2,086	2,118	134,300	2,118
2016-08-16	2,118	2,136	2,102	2,111	124,400	2,111
2016-08-15	2,155	2,155	2,106	2,118	124,200	2,118
2016-08-12	2,182	2,193	2,147	2,167	142,400	2,167
2016-08-10	2,232	2,232	2,162	2,176	127,700	2,176
2016-08-09	2,185	2,240	2,180	2,238	165,900	2,238
2016-08-08	2,118	2,185	2,088	2,184	147,700	2,184
2016-08-05	2,078	2,113	2,061	2,082	160,300	2,082
2016-08-04	2,071	2,098	2,045	2,082	251,900	2,082
2016-08-03	2,068	2,087	2,037	2,072	276,500	2,072
2016-08-02	2,140	2,177	2,126	2,138	271,100	2,138
2016-08-01	2,266	2,266	2,160	2,219	667,600	2,219
2016-07-29	1,978	2,023	1,935	2,016	172,200	2,016
2016-07-28	1,984	1,990	1,955	1,978	113,100	1,978
2016-07-27	1,940	2,002	1,914	1,981	187,700	1,981
2016-07-26	1,959	1,959	1,902	1,909	141,200	1,909
2016-07-25	1,978	2,028	1,963	1,972	207,000	1,972
2016-07-22	1,920	1,970	1,914	1,970	91,400	1,970
2016-07-21	1,980	1,997	1,950	1,960	189,400	1,960
2016-07-20	1,924	1,980	1,906	1,975	198,200	1,975
2016-07-19	1,936	1,946	1,891	1,924	119,000	1,924
2016-07-15	1,915	1,934	1,885	1,895	225,800	1,895
2016-07-14	1,869	1,894	1,845	1,890	210,200	1,890
2016-07-13	1,875	1,886	1,840	1,849	272,200	1,849
2016-07-12	1,727	1,787	1,722	1,757	150,600	1,757
2016-07-11	1,629	1,694	1,629	1,687	153,300	1,687
2016-07-08	1,605	1,650	1,605	1,608	156,100	1,608
2016-07-07	1,605	1,641	1,601	1,611	112,900	1,611
2016-07-06	1,623	1,623	1,587	1,611	156,900	1,611
2016-07-05	1,660	1,687	1,646	1,657	146,400	1,657
2016-07-04	1,660	1,680	1,632	1,671	123,500	1,671
2016-07-01	1,673	1,699	1,653	1,660	153,900	1,660
2016-06-30	1,694	1,698	1,644	1,655	159,000	1,655
2016-06-29	1,651	1,682	1,624	1,658	166,000	1,658
2016-06-28	1,600	1,644	1,574	1,633	247,000	1,633
2016-06-27	1,681	1,700	1,575	1,609	450,100	1,609
2016-06-24	1,883	1,886	1,708	1,721	170,000	1,721
2016-06-23	1,850	1,871	1,835	1,869	96,700	1,869
2016-06-22	1,866	1,866	1,828	1,849	151,800	1,849
2016-06-21	1,852	1,898	1,834	1,895	97,500	1,895
2016-06-20	1,855	1,879	1,846	1,852	81,200	1,852
2016-06-17	1,810	1,839	1,799	1,820	161,200	1,820
2016-06-16	1,869	1,869	1,775	1,777	159,400	1,777
2016-06-15	1,843	1,901	1,833	1,888	119,000	1,888
2016-06-14	1,869	1,869	1,836	1,853	96,100	1,853
2016-06-13	1,902	1,908	1,869	1,879	179,200	1,879
2016-06-10	1,960	1,970	1,926	1,938	151,100	1,938
2016-06-09	1,960	1,977	1,942	1,960	116,200	1,960
2016-06-08	1,946	1,974	1,927	1,970	135,300	1,970
2016-06-07	1,989	1,989	1,945	1,961	145,800	1,961
2016-06-06	1,989	1,991	1,954	1,973	254,200	1,973
2016-06-03	2,064	2,079	2,011	2,029	178,500	2,029
2016-06-02	2,124	2,135	2,048	2,056	186,800	2,056
2016-06-01	2,090	2,127	2,062	2,074	173,500	2,074
2016-05-31	2,100	2,138	2,082	2,109	159,000	2,109
2016-05-30	2,066	2,099	2,035	2,099	110,000	2,099
2016-05-27	2,028	2,074	2,012	2,055	134,100	2,055
2016-05-26	2,050	2,050	2,007	2,013	192,900	2,013
2016-05-25	2,053	2,055	1,999	2,019	135,400	2,019
2016-05-24	2,027	2,036	1,997	2,000	187,000	2,000
2016-05-23	1,945	2,070	1,936	2,062	486,400	2,062
2016-05-20	1,885	1,947	1,866	1,944	197,200	1,944
2016-05-19	1,917	1,919	1,872	1,885	104,800	1,885
2016-05-18	1,929	1,930	1,856	1,889	167,600	1,889
2016-05-17	1,913	1,935	1,889	1,929	95,100	1,929
2016-05-16	1,903	1,915	1,887	1,901	121,700	1,901
2016-05-13	1,877	1,914	1,870	1,900	245,800	1,900
2016-05-12	1,857	1,883	1,830	1,873	84,300	1,873
2016-05-11	1,904	1,922	1,861	1,867	101,100	1,867
2016-05-10	1,830	1,899	1,823	1,897	121,600	1,897
2016-05-09	1,853	1,869	1,815	1,832	183,500	1,832
2016-05-06	1,808	1,862	1,797	1,859	340,900	1,859
2016-05-02	1,780	1,848	1,741	1,809	571,100	1,809
2016-04-28	1,919	1,948	1,859	1,863	298,700	1,863
2016-04-27	1,866	1,895	1,854	1,882	193,800	1,882
2016-04-26	1,927	1,931	1,854	1,866	179,500	1,866
2016-04-25	1,933	1,973	1,915	1,943	312,800	1,943
2016-04-22	1,867	1,909	1,860	1,904	232,800	1,904
2016-04-21	1,830	1,873	1,814	1,866	161,100	1,866
2016-04-20	1,810	1,837	1,785	1,790	149,900	1,790
2016-04-19	1,799	1,834	1,763	1,787	176,600	1,787
2016-04-18	1,741	1,764	1,729	1,755	133,500	1,755
2016-04-15	1,794	1,838	1,788	1,802	128,400	1,802
2016-04-14	1,793	1,823	1,777	1,813	171,100	1,813
2016-04-13	1,701	1,771	1,701	1,765	255,300	1,765
2016-04-12	1,659	1,703	1,659	1,696	142,300	1,696
2016-04-11	1,688	1,693	1,631	1,659	201,300	1,659
2016-04-08	1,653	1,720	1,636	1,701	245,500	1,701
2016-04-07	1,680	1,715	1,664	1,680	178,300	1,680
2016-04-06	1,648	1,687	1,631	1,677	358,500	1,677
2016-04-05	1,719	1,733	1,644	1,648	475,800	1,648
2016-04-04	1,791	1,807	1,724	1,753	279,800	1,753
2016-04-01	1,886	1,891	1,793	1,797	335,200	1,797
2016-03-31	1,898	1,936	1,879	1,902	184,300	1,902
2016-03-30	1,969	1,977	1,898	1,900	191,600	1,900
2016-03-29	1,932	1,975	1,921	1,972	202,300	1,972
2016-03-28	1,945	1,969	1,924	1,969	169,300	1,969
2016-03-25	1,914	1,927	1,886	1,923	171,700	1,923
2016-03-24	1,912	1,925	1,887	1,906	288,300	1,906
2016-03-23	1,944	1,965	1,914	1,919	153,600	1,919
2016-03-22	1,913	1,965	1,913	1,946	154,600	1,946
2016-03-18	1,964	1,973	1,889	1,902	296,300	1,902
2016-03-17	1,964	2,021	1,948	1,972	237,000	1,972
2016-03-16	1,941	1,944	1,922	1,933	155,100	1,933
2016-03-15	1,951	1,986	1,944	1,956	197,400	1,956
2016-03-14	1,927	1,964	1,915	1,952	86,300	1,952
2016-03-11	1,868	1,911	1,863	1,905	228,600	1,905
2016-03-10	1,882	1,922	1,875	1,904	225,500	1,904
2016-03-09	1,924	1,926	1,822	1,866	412,500	1,866
2016-03-08	1,957	1,976	1,914	1,960	235,100	1,960
2016-03-07	1,981	1,981	1,941	1,949	150,400	1,949
2016-03-04	1,953	1,988	1,940	1,974	205,300	1,974
2016-03-03	1,933	1,966	1,926	1,966	226,400	1,966
2016-03-02	1,866	1,973	1,863	1,960	383,400	1,960
2016-03-01	1,862	1,879	1,805	1,821	369,400	1,821
2016-02-29	1,898	1,930	1,859	1,859	177,200	1,859
2016-02-26	1,890	1,936	1,881	1,883	157,400	1,883
2016-02-25	1,868	1,918	1,868	1,881	166,200	1,881
2016-02-24	1,857	1,889	1,835	1,864	210,100	1,864
2016-02-23	1,884	1,901	1,855	1,867	151,300	1,867
2016-02-22	1,865	1,891	1,839	1,860	335,100	1,860
2016-02-19	1,877	1,898	1,845	1,866	338,900	1,866
2016-02-18	1,965	1,979	1,884	1,901	312,100	1,901
2016-02-17	1,913	1,935	1,877	1,900	254,600	1,900
2016-02-16	1,910	1,958	1,895	1,914	258,300	1,914
2016-02-15	1,894	1,947	1,890	1,934	241,400	1,934
2016-02-12	1,860	1,884	1,803	1,806	317,900	1,806
2016-02-10	1,949	1,977	1,856	1,884	339,500	1,884
2016-02-09	1,974	1,991	1,934	1,949	297,100	1,949
2016-02-08	2,008	2,089	2,005	2,061	621,800	2,061
2016-02-05	2,095	2,101	1,966	2,012	633,000	2,012
2016-02-04	2,146	2,163	2,109	2,140	312,400	2,140
2016-02-03	2,266	2,267	2,121	2,168	577,700	2,168
2016-02-02	2,375	2,379	2,292	2,301	363,900	2,301
2016-02-01	2,388	2,414	2,258	2,399	1,380,100	2,399
2016-01-29	2,548	2,652	2,499	2,638	652,300	2,638
2016-01-28	2,473	2,530	2,468	2,513	254,300	2,513
2016-01-27	2,509	2,534	2,465	2,492	207,500	2,492
2016-01-26	2,466	2,523	2,456	2,459	286,900	2,459
2016-01-25	2,478	2,539	2,459	2,516	450,800	2,516
2016-01-22	2,327	2,450	2,324	2,441	441,600	2,441
2016-01-21	2,294	2,352	2,235	2,235	238,100	2,235
2016-01-20	2,354	2,383	2,303	2,304	288,400	2,304
2016-01-19	2,331	2,390	2,313	2,365	192,300	2,365
2016-01-18	2,267	2,345	2,247	2,332	259,200	2,332
2016-01-15	2,397	2,411	2,321	2,331	569,700	2,331
2016-01-14	2,273	2,310	2,262	2,286	325,900	2,286
2016-01-13	2,330	2,398	2,313	2,394	281,000	2,394
2016-01-12	2,316	2,350	2,254	2,261	413,400	2,261
2016-01-08	2,329	2,387	2,321	2,354	432,800	2,354
2016-01-07	2,422	2,446	2,355	2,360	482,300	2,360
2016-01-06	2,505	2,542	2,430	2,461	317,500	2,461
2016-01-05	2,488	2,537	2,461	2,521	347,400	2,521
2016-01-04	2,546	2,571	2,501	2,507	275,800	2,507

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11月
日	月	火	水	木	金	土
« 10月31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

7296 (株)エフ・シー・シー の時系列データ [2016年度]

7296 (株)エフ・シー・シーの時系列データ [2016年度]