9564 (株)FCE 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
2023-12-29	2,292	2,315	2,253	2,264	10,300	377.33
2023-12-28	2,188	2,335	2,168	2,310	45,700	385
2023-12-27	2,137	2,174	2,120	2,174	14,400	362.33
2023-12-26	2,085	2,137	2,083	2,137	14,000	356.17
2023-12-25	2,090	2,090	2,050	2,075	4,200	345.83
2023-12-22	2,056	2,100	2,029	2,080	6,400	346.67
2023-12-21	2,078	2,079	2,030	2,048	4,100	341.33
2023-12-20	2,080	2,098	2,061	2,078	2,400	346.33
2023-12-19	2,060	2,086	2,050	2,080	6,200	346.67
2023-12-18	2,148	2,148	2,051	2,060	8,600	343.33
2023-12-15	2,050	2,165	2,037	2,129	50,400	354.83
2023-12-14	1,987	2,032	1,964	2,032	20,200	338.67
2023-12-13	1,980	2,020	1,980	1,987	8,700	331.17
2023-12-12	1,990	2,005	1,962	1,973	8,600	328.83
2023-12-11	2,002	2,002	1,952	1,980	9,600	330
2023-12-08	1,989	2,011	1,910	1,995	15,200	332.50
2023-12-07	2,054	2,054	1,933	1,989	30,100	331.50
2023-12-06	2,083	2,100	2,021	2,056	31,200	342.67
2023-12-05	2,155	2,155	2,065	2,083	22,000	347.17
2023-12-04	2,063	2,155	2,050	2,155	34,800	359.17
2023-12-01	1,989	2,059	1,971	2,057	24,900	342.83
2023-11-30	1,968	1,989	1,968	1,989	8,300	331.50
2023-11-29	1,932	1,978	1,931	1,976	17,400	329.33
2023-11-28	1,923	1,934	1,899	1,932	8,600	322
2023-11-27	1,917	1,923	1,900	1,923	5,600	320.50
2023-11-24	1,934	1,934	1,900	1,905	7,600	317.50
2023-11-22	1,862	1,934	1,850	1,934	17,700	322.33
2023-11-21	1,853	1,880	1,845	1,870	4,600	311.67
2023-11-20	1,831	1,878	1,825	1,853	7,600	308.83
2023-11-17	1,856	1,856	1,817	1,825	11,500	304.17
2023-11-16	1,871	1,895	1,840	1,856	8,100	309.33
2023-11-15	1,836	1,890	1,836	1,885	19,600	314.17
2023-11-14	1,921	1,921	1,830	1,835	69,300	305.83
2023-11-13	1,948	1,995	1,903	1,941	65,400	323.50
2023-11-10	1,906	1,947	1,904	1,925	4,800	320.83
2023-11-09	1,929	1,937	1,881	1,916	14,400	319.33
2023-11-08	1,940	1,949	1,893	1,911	11,100	318.50
2023-11-07	1,956	1,960	1,920	1,945	8,200	324.17
2023-11-06	1,931	1,963	1,905	1,922	27,400	320.33
2023-11-02	1,970	1,993	1,934	1,950	21,500	325
2023-11-01	2,000	2,004	1,970	1,998	5,400	333
2023-10-31	1,964	2,015	1,941	1,987	34,100	331.17
2023-10-30	1,935	1,976	1,926	1,967	20,800	327.83
2023-10-27	1,922	1,950	1,850	1,928	11,800	321.33
2023-10-26	1,891	1,950	1,891	1,924	27,500	320.67
2023-10-25	1,909	1,938	1,850	1,930	13,900	321.67
2023-10-24	1,872	1,916	1,784	1,898	56,800	316.33
2023-10-23	1,873	1,885	1,851	1,862	14,700	310.33
2023-10-20	1,940	1,949	1,870	1,906	24,600	317.67
2023-10-19	1,886	1,946	1,850	1,940	32,700	323.33
2023-10-18	1,850	1,936	1,832	1,910	50,500	318.33
2023-10-17	1,959	1,962	1,824	1,827	65,700	304.50
2023-10-16	1,920	1,961	1,892	1,958	17,300	326.33
2023-10-13	1,920	1,929	1,887	1,911	18,800	318.50
2023-10-12	1,928	1,928	1,901	1,921	6,100	320.17
2023-10-11	1,911	1,919	1,880	1,913	9,200	318.83
2023-10-10	1,875	1,907	1,853	1,892	6,500	315.33
2023-10-06	1,837	1,888	1,837	1,846	1,200	307.67
2023-10-05	1,838	1,882	1,836	1,853	4,800	308.83
2023-10-04	1,837	1,855	1,811	1,838	15,000	306.33
2023-10-03	1,940	1,940	1,868	1,877	18,100	312.83
2023-10-02	1,907	1,963	1,907	1,927	17,000	321.17
2023-09-29	1,903	1,911	1,900	1,900	7,100	316.67
2023-09-28	1,940	1,948	1,877	1,903	27,300	317.17
2023-09-27	1,966	1,977	1,944	1,973	19,300	328.83
2023-09-26	2,005	2,005	1,965	1,972	9,300	328.67
2023-09-25	1,992	2,025	1,972	2,000	14,100	333.33
2023-09-22	1,951	2,000	1,931	1,998	15,200	333
2023-09-21	1,961	1,990	1,955	1,965	10,700	327.50
2023-09-20	2,002	2,003	1,953	1,965	18,700	327.50
2023-09-19	2,030	2,045	1,993	2,025	34,400	337.50
2023-09-15	2,033	2,050	2,012	2,047	19,500	341.17
2023-09-14	2,100	2,108	2,030	2,033	25,800	338.83
2023-09-13	2,084	2,115	2,080	2,100	14,900	350
2023-09-12	2,091	2,130	2,082	2,091	8,200	348.50
2023-09-11	2,191	2,191	2,082	2,091	26,500	348.50
2023-09-08	2,187	2,200	2,162	2,168	9,100	361.33
2023-09-07	2,178	2,269	2,141	2,186	79,100	364.33
2023-09-06	2,156	2,178	2,130	2,172	14,900	362
2023-09-05	2,134	2,236	2,134	2,155	26,800	359.17
2023-09-04	2,198	2,198	2,124	2,127	22,900	354.50
2023-09-01	2,152	2,199	2,112	2,192	22,900	365.33
2023-08-31	2,231	2,231	2,130	2,170	31,400	361.67
2023-08-30	2,150	2,248	2,136	2,225	48,700	370.83
2023-08-29	2,156	2,178	2,021	2,150	184,500	358.33
2023-08-28	2,004	2,067	2,003	2,056	22,300	342.67
2023-08-25	2,000	2,023	1,982	2,008	18,400	334.67
2023-08-24	2,018	2,058	1,985	2,046	41,300	341
2023-08-23	2,058	2,058	1,990	2,018	18,200	336.33
2023-08-22	1,970	2,069	1,960	2,058	28,400	343
2023-08-21	1,997	2,009	1,950	1,950	14,700	325
2023-08-18	2,002	2,002	1,934	1,960	16,000	326.67
2023-08-17	2,048	2,048	1,921	2,018	25,100	336.33
2023-08-16	1,935	2,056	1,919	2,016	46,800	336
2023-08-15	1,903	1,914	1,852	1,895	11,300	315.83
2023-08-14	1,820	1,950	1,820	1,925	54,400	320.83
2023-08-10	1,861	1,879	1,781	1,813	44,800	302.17
2023-08-09	1,862	1,870	1,832	1,848	8,900	308
2023-08-08	1,921	1,921	1,858	1,869	6,900	311.50
2023-08-07	1,871	1,917	1,871	1,917	12,600	319.50
2023-08-04	1,840	1,884	1,835	1,870	9,900	311.67
2023-08-03	1,831	1,854	1,831	1,844	5,000	307.33
2023-08-02	1,815	1,862	1,815	1,840	13,500	306.67
2023-08-01	1,812	1,829	1,812	1,822	5,200	303.67
2023-07-31	1,813	1,835	1,803	1,811	4,700	301.83
2023-07-28	1,810	1,827	1,780	1,818	22,400	303
2023-07-27	1,812	1,818	1,790	1,810	16,500	301.67
2023-07-26	1,802	1,830	1,802	1,811	2,800	301.83
2023-07-25	1,839	1,847	1,790	1,802	29,200	300.33
2023-07-24	1,866	1,866	1,822	1,848	13,300	308
2023-07-21	1,891	1,899	1,820	1,870	13,100	311.67
2023-07-20	1,823	1,898	1,823	1,893	9,100	315.50
2023-07-19	1,849	1,853	1,812	1,823	9,000	303.83
2023-07-18	1,844	1,867	1,785	1,849	15,400	308.17
2023-07-14	1,810	1,837	1,744	1,832	23,800	305.33
2023-07-13	1,911	1,922	1,780	1,784	57,900	297.33
2023-07-12	1,872	1,948	1,859	1,948	49,100	324.67
2023-07-11	1,858	1,878	1,848	1,848	11,100	308
2023-07-10	1,848	1,872	1,845	1,857	6,100	309.50
2023-07-07	1,786	1,855	1,780	1,831	11,200	305.17
2023-07-06	1,800	1,835	1,780	1,816	9,600	302.67
2023-07-05	1,885	1,885	1,804	1,804	12,000	300.67
2023-07-04	1,895	1,907	1,828	1,878	8,600	313
2023-07-03	1,846	1,878	1,836	1,878	9,800	313
2023-06-30	1,796	1,819	1,770	1,818	26,500	303
2023-06-29	1,795	1,797	1,770	1,790	5,000	298.33
2023-06-28	1,760	1,795	1,760	1,777	12,300	296.17
2023-06-27	1,745	1,760	1,745	1,760	2,300	293.33
2023-06-26	1,760	1,763	1,736	1,760	2,900	293.33
2023-06-23	1,760	1,760	1,721	1,760	10,700	293.33
2023-06-22	1,748	1,769	1,719	1,745	12,500	290.83
2023-06-21	1,770	1,777	1,758	1,764	5,600	294
2023-06-20	1,756	1,779	1,755	1,760	8,300	293.33
2023-06-19	1,774	1,774	1,730	1,760	12,600	293.33
2023-06-16	1,688	1,759	1,674	1,750	37,800	291.67
2023-06-15	1,674	1,690	1,674	1,681	3,100	280.17
2023-06-14	1,680	1,691	1,669	1,685	11,300	280.83
2023-06-13	1,694	1,698	1,679	1,682	8,400	280.33
2023-06-12	1,701	1,715	1,686	1,686	8,900	281
2023-06-09	1,650	1,700	1,647	1,685	30,900	280.83
2023-06-08	1,625	1,644	1,625	1,640	11,000	273.33
2023-06-07	1,609	1,626	1,607	1,624	7,200	270.67
2023-06-06	1,605	1,621	1,605	1,619	13,800	269.83
2023-06-05	1,616	1,630	1,604	1,613	9,400	268.83
2023-06-02	1,627	1,632	1,614	1,616	8,300	269.33
2023-06-01	1,658	1,658	1,632	1,632	8,700	272
2023-05-31	1,670	1,675	1,656	1,661	7,100	276.83
2023-05-30	1,665	1,670	1,653	1,670	8,100	278.33
2023-05-29	1,635	1,674	1,632	1,674	20,900	279
2023-05-26	1,655	1,655	1,625	1,635	11,100	272.50
2023-05-25	1,761	1,761	1,646	1,653	65,900	275.50
2023-05-24	1,610	1,650	1,610	1,641	17,600	273.50
2023-05-23	1,655	1,657	1,595	1,600	19,100	266.67
2023-05-22	1,604	1,643	1,604	1,643	12,900	273.83
2023-05-19	1,603	1,610	1,582	1,599	10,200	266.50
2023-05-18	1,642	1,642	1,590	1,604	14,800	267.33
2023-05-17	1,672	1,672	1,631	1,642	6,000	273.67
2023-05-16	1,724	1,724	1,660	1,678	10,700	279.67
2023-05-15	1,739	1,791	1,694	1,715	30,200	285.83
2023-05-12	1,738	1,738	1,680	1,729	12,000	288.17
2023-05-11	1,683	1,708	1,670	1,701	6,800	283.50
2023-05-10	1,665	1,680	1,651	1,680	6,300	280
2023-05-09	1,647	1,666	1,633	1,666	9,600	277.67
2023-05-08	1,638	1,647	1,624	1,647	7,000	274.50
2023-05-02	1,613	1,630	1,613	1,624	4,100	270.67
2023-05-01	1,615	1,618	1,602	1,613	3,800	268.83
2023-04-28	1,571	1,622	1,571	1,603	2,100	267.17
2023-04-27	1,574	1,574	1,569	1,569	2,100	261.50
2023-04-26	1,578	1,578	1,555	1,571	5,100	261.83
2023-04-25	1,582	1,584	1,578	1,578	1,000	263
2023-04-24	1,570	1,585	1,567	1,585	4,000	264.17
2023-04-21	1,570	1,588	1,567	1,573	1,200	262.17
2023-04-20	1,581	1,584	1,575	1,584	1,100	264
2023-04-19	1,582	1,582	1,572	1,581	3,000	263.50
2023-04-18	1,601	1,601	1,581	1,581	900	263.50
2023-04-17	1,587	1,604	1,587	1,595	1,700	265.83
2023-04-14	1,619	1,619	1,580	1,585	7,900	264.17
2023-04-13	1,622	1,622	1,602	1,619	4,800	269.83
2023-04-12	1,640	1,640	1,621	1,637	2,800	272.83
2023-04-11	1,649	1,649	1,625	1,640	1,400	273.33
2023-04-10	1,637	1,645	1,611	1,640	4,500	273.33
2023-04-07	1,601	1,607	1,578	1,607	2,400	267.83
2023-04-06	1,643	1,643	1,565	1,601	9,100	266.83
2023-04-05	1,636	1,654	1,630	1,635	2,600	272.50
2023-04-04	1,641	1,659	1,630	1,635	8,000	272.50
2023-04-03	1,640	1,649	1,628	1,630	4,000	271.67
2023-03-31	1,635	1,635	1,612	1,621	500	270.17
2023-03-30	1,660	1,660	1,560	1,611	3,900	268.50
2023-03-29	1,623	1,648	1,602	1,648	1,700	274.67
2023-03-28	1,635	1,651	1,605	1,605	4,000	267.50
2023-03-27	1,605	1,637	1,585	1,595	4,500	265.83
2023-03-24	1,570	1,591	1,570	1,582	2,700	263.67
2023-03-23	1,590	1,590	1,560	1,578	3,500	263
2023-03-22	1,555	1,587	1,555	1,584	700	264
2023-03-20	1,582	1,585	1,560	1,560	6,500	260
2023-03-17	1,580	1,580	1,544	1,570	4,900	261.67
2023-03-16	1,581	1,600	1,560	1,560	2,700	260
2023-03-15	1,591	1,625	1,590	1,601	1,300	266.83
2023-03-14	1,604	1,640	1,510	1,640	19,700	273.33
2023-03-13	1,640	1,657	1,610	1,612	3,700	268.67
2023-03-10	1,640	1,665	1,626	1,636	4,300	272.67
2023-03-09	1,623	1,640	1,623	1,640	4,200	273.33
2023-03-08	1,631	1,653	1,620	1,653	1,800	275.50
2023-03-07	1,626	1,640	1,616	1,637	10,000	272.83
2023-03-06	1,646	1,646	1,620	1,639	3,300	273.17
2023-03-03	1,623	1,646	1,623	1,646	2,800	274.33
2023-03-02	1,675	1,690	1,618	1,633	11,100	272.17
2023-03-01	1,701	1,701	1,672	1,674	2,900	279
2023-02-28	1,687	1,723	1,685	1,723	5,500	287.17
2023-02-27	1,723	1,723	1,700	1,700	3,500	283.33
2023-02-24	1,725	1,725	1,701	1,702	3,500	283.67
2023-02-22	1,705	1,725	1,705	1,725	300	287.50
2023-02-21	1,686	1,724	1,680	1,712	9,100	285.33
2023-02-20	1,652	1,686	1,652	1,686	500	281
2023-02-17	1,700	1,738	1,651	1,651	3,100	275.17
2023-02-16	1,646	1,700	1,646	1,700	3,800	283.33
2023-02-15	1,620	1,650	1,607	1,638	7,300	273
2023-02-14	1,542	1,679	1,525	1,622	80,400	270.33
2023-02-13	1,843	1,854	1,801	1,822	21,300	303.67
2023-02-10	1,781	1,838	1,781	1,838	11,100	306.33
2023-02-09	1,789	1,815	1,780	1,781	10,200	296.83
2023-02-08	1,816	1,822	1,792	1,794	5,600	299
2023-02-07	1,851	1,851	1,813	1,822	5,100	303.67
2023-02-06	1,928	1,928	1,801	1,848	19,900	308
2023-02-03	1,958	1,958	1,885	1,900	10,500	316.67
2023-02-02	1,876	1,958	1,859	1,958	28,900	326.33
2023-02-01	1,820	1,860	1,793	1,860	6,800	310
2023-01-31	1,821	1,821	1,795	1,813	2,500	302.17
2023-01-30	1,811	1,830	1,797	1,820	2,200	303.33
2023-01-27	1,772	1,820	1,770	1,820	14,700	303.33
2023-01-26	1,806	1,809	1,771	1,799	4,600	299.83
2023-01-25	1,786	1,809	1,759	1,806	7,300	301
2023-01-24	1,796	1,800	1,767	1,798	3,100	299.67
2023-01-23	1,783	1,816	1,715	1,784	15,400	297.33
2023-01-20	1,783	1,792	1,752	1,783	6,500	297.17
2023-01-19	1,770	1,790	1,736	1,783	6,900	297.17
2023-01-18	1,741	1,785	1,720	1,771	16,700	295.17
2023-01-17	1,700	1,790	1,680	1,714	11,500	285.67
2023-01-16	1,649	1,743	1,649	1,701	13,200	283.50
2023-01-13	1,640	1,650	1,601	1,641	8,400	273.50
2023-01-12	1,620	1,660	1,613	1,613	6,400	268.83
2023-01-11	1,641	1,641	1,619	1,619	5,500	269.83
2023-01-10	1,606	1,646	1,600	1,621	5,300	270.17
2023-01-06	1,551	1,606	1,551	1,601	9,100	266.83
2023-01-05	1,647	1,647	1,595	1,599	6,100	266.50
2023-01-04	1,662	1,662	1,610	1,610	1,100	268.33

分割・併合履歴： [2025-03-28]1株→2株 [2024-03-28]1株→3株

2025年04月
日	月	火	水	木	金	土
« 03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