9564 (株)FCE 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 | 1,608 | 1,634 | 1,608 | 1,634 | 1,000 | 544.67 |
| 2022-12-29 | 1,613 | 1,645 | 1,590 | 1,604 | 3,200 | 534.67 |
| 2022-12-28 | 1,642 | 1,660 | 1,612 | 1,616 | 9,100 | 538.67 |
| 2022-12-27 | 1,660 | 1,684 | 1,656 | 1,662 | 5,900 | 554 |
| 2022-12-26 | 1,640 | 1,660 | 1,595 | 1,660 | 8,200 | 553.33 |
| 2022-12-23 | 1,704 | 1,704 | 1,610 | 1,680 | 8,600 | 560 |
| 2022-12-22 | 1,736 | 1,736 | 1,694 | 1,704 | 6,100 | 568 |
| 2022-12-21 | 1,658 | 1,727 | 1,650 | 1,720 | 3,800 | 573.33 |
| 2022-12-20 | 1,702 | 1,758 | 1,650 | 1,670 | 15,900 | 556.67 |
| 2022-12-19 | 1,728 | 1,728 | 1,680 | 1,715 | 5,200 | 571.67 |
| 2022-12-16 | 1,657 | 1,705 | 1,656 | 1,700 | 3,500 | 566.67 |
| 2022-12-15 | 1,643 | 1,700 | 1,643 | 1,697 | 5,500 | 565.67 |
| 2022-12-14 | 1,680 | 1,695 | 1,647 | 1,649 | 12,800 | 549.67 |
| 2022-12-13 | 1,700 | 1,740 | 1,673 | 1,687 | 3,200 | 562.33 |
| 2022-12-12 | 1,707 | 1,707 | 1,671 | 1,671 | 2,400 | 557 |
| 2022-12-09 | 1,670 | 1,722 | 1,636 | 1,688 | 8,700 | 562.67 |
| 2022-12-08 | 1,741 | 1,741 | 1,622 | 1,628 | 22,400 | 542.67 |
| 2022-12-07 | 1,744 | 1,783 | 1,708 | 1,751 | 5,000 | 583.67 |
| 2022-12-06 | 1,779 | 1,779 | 1,651 | 1,741 | 19,100 | 580.33 |
| 2022-12-05 | 1,927 | 1,930 | 1,740 | 1,786 | 44,600 | 595.33 |
| 2022-12-02 | 1,906 | 1,947 | 1,906 | 1,946 | 15,800 | 648.67 |
| 2022-12-01 | 1,881 | 1,949 | 1,881 | 1,930 | 27,300 | 643.33 |
| 2022-11-30 | 1,805 | 1,908 | 1,800 | 1,881 | 73,100 | 627 |
| 2022-11-29 | 1,800 | 1,828 | 1,780 | 1,805 | 13,400 | 601.67 |
| 2022-11-28 | 1,824 | 1,837 | 1,784 | 1,819 | 18,700 | 606.33 |
| 2022-11-25 | 1,800 | 1,820 | 1,771 | 1,813 | 16,000 | 604.33 |
| 2022-11-24 | 1,764 | 1,799 | 1,750 | 1,798 | 28,700 | 599.33 |
| 2022-11-22 | 1,770 | 1,912 | 1,739 | 1,764 | 99,300 | 588 |
| 2022-11-21 | 1,775 | 1,780 | 1,735 | 1,764 | 32,500 | 588 |
| 2022-11-18 | 1,774 | 1,774 | 1,704 | 1,750 | 36,900 | 583.33 |
| 2022-11-17 | 1,758 | 1,780 | 1,710 | 1,780 | 88,200 | 593.33 |
| 2022-11-16 | 1,663 | 1,759 | 1,650 | 1,739 | 158,500 | 579.67 |
| 2022-11-15 | 1,511 | 1,646 | 1,496 | 1,597 | 132,900 | 532.33 |
| 2022-11-14 | 1,479 | 1,485 | 1,451 | 1,466 | 24,000 | 488.67 |
| 2022-11-11 | 1,488 | 1,530 | 1,447 | 1,479 | 49,700 | 493 |
| 2022-11-10 | 1,441 | 1,478 | 1,440 | 1,478 | 16,600 | 492.67 |
| 2022-11-09 | 1,457 | 1,468 | 1,430 | 1,458 | 31,700 | 486 |
| 2022-11-08 | 1,494 | 1,510 | 1,430 | 1,438 | 71,500 | 479.33 |
| 2022-11-07 | 1,543 | 1,543 | 1,491 | 1,494 | 72,500 | 498 |
| 2022-11-04 | 1,526 | 1,567 | 1,504 | 1,536 | 64,200 | 512 |
| 2022-11-02 | 1,585 | 1,605 | 1,523 | 1,529 | 97,800 | 509.67 |
| 2022-11-01 | 1,560 | 1,662 | 1,559 | 1,598 | 276,300 | 532.67 |
| 2022-10-31 | 1,613 | 1,620 | 1,557 | 1,557 | 144,900 | 519 |
| 2022-10-28 | 1,672 | 1,724 | 1,610 | 1,649 | 401,700 | 549.67 |
| 2022-10-27 | 2,060 | 2,179 | 1,707 | 1,752 | 2,262,400 | 584 |
| 2022-10-11 | - | - | - | - | - | - |
| 2022-10-07 | - | - | - | - | - | - |
| 2022-10-06 | - | - | - | - | - | - |
| 2022-10-05 | - | - | - | - | - | - |
| 2022-10-04 | - | - | - | - | - | - |
| 2022-10-03 | - | - | - | - | - | - |
| 2022-09-30 | - | - | - | - | - | - |
| 2022-09-29 | - | - | - | - | - | - |
| 2022-09-28 | - | - | - | - | - | - |
| 2022-09-27 | - | - | - | - | - | - |
| 2022-09-26 | - | - | - | - | - | - |
| 2022-09-22 | - | - | - | - | - | - |
分割・併合履歴 ： [2024-03-28]1株→3株
