9790 福井コンピュータホールディングス(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	838	880	838	875	7,900	437.50
2006-12-28	821	838	821	838	7,500	419
2006-12-27	819	819	818	818	3,400	409
2006-12-26	819	820	818	818	8,000	409
2006-12-25	827	827	818	819	15,100	409.50
2006-12-22	820	821	818	820	8,200	410
2006-12-21	819	820	817	819	8,900	409.50
2006-12-20	820	820	810	820	11,400	410
2006-12-19	820	821	816	816	16,100	408
2006-12-18	822	822	817	821	10,700	410.50
2006-12-15	821	823	816	820	7,000	410
2006-12-14	816	825	815	817	6,900	408.50
2006-12-13	817	818	814	814	1,600	407
2006-12-12	810	816	810	815	8,600	407.50
2006-12-11	810	813	809	813	6,300	406.50
2006-12-08	810	813	805	808	2,200	404
2006-12-07	799	800	783	800	15,900	400
2006-12-06	805	810	802	809	4,000	404.50
2006-12-05	825	825	803	804	6,300	402
2006-12-04	830	834	822	823	6,900	411.50
2006-12-01	841	845	830	830	11,600	415
2006-11-30	810	834	810	831	14,300	415.50
2006-11-29	780	800	780	800	12,300	400
2006-11-28	764	777	757	777	14,000	388.50
2006-11-27	733	799	732	768	80,500	384
2006-11-24	770	770	730	730	14,600	365
2006-11-22	765	777	750	750	18,900	375
2006-11-21	810	810	795	795	12,900	397.50
2006-11-20	805	816	803	805	7,700	402.50
2006-11-17	852	853	850	852	3,100	426
2006-11-16	856	864	852	852	3,600	426
2006-11-15	866	866	852	864	2,300	432
2006-11-14	853	875	853	865	1,700	432.50
2006-11-13	880	885	850	850	3,900	425
2006-11-10	880	884	875	884	2,400	442
2006-11-09	877	899	875	899	4,400	449.50
2006-11-08	879	880	865	875	3,300	437.50
2006-11-07	883	883	871	880	2,700	440
2006-11-06	888	890	870	890	4,700	445
2006-11-02	878	878	878	878	100	439
2006-11-01	880	880	879	879	200	439.50
2006-10-31	871	880	871	880	1,600	440
2006-10-30	880	880	880	880	1,100	440
2006-10-27	872	880	872	880	1,700	440
2006-10-26	888	888	872	872	3,400	436
2006-10-25	883	883	871	871	4,900	435.50
2006-10-24	882	882	871	871	2,100	435.50
2006-10-23	875	881	871	872	1,800	436
2006-10-20	875	877	872	877	700	438.50
2006-10-19	873	873	865	865	4,600	432.50
2006-10-18	866	873	865	873	4,300	436.50
2006-10-17	893	893	869	886	3,800	443
2006-10-16	870	884	870	884	2,100	442
2006-10-13	851	860	851	860	3,900	430
2006-10-12	855	855	850	855	4,500	427.50
2006-10-11	860	867	860	865	4,900	432.50
2006-10-10	879	879	864	865	3,000	432.50
2006-10-06	881	888	880	888	2,100	444
2006-10-05	889	890	882	890	1,300	445
2006-10-04	893	893	889	889	1,800	444.50
2006-10-03	900	901	884	889	7,900	444.50
2006-10-02	899	900	889	900	3,000	450
2006-09-29	901	901	880	880	3,100	440
2006-09-28	900	901	885	901	3,600	450.50
2006-09-27	900	901	900	900	2,100	450
2006-09-26	900	900	900	900	3,000	450
2006-09-25	900	910	890	910	6,200	455
2006-09-22	910	910	910	910	900	455
2006-09-21	891	900	891	900	5,200	450
2006-09-20	900	901	890	901	9,500	450.50
2006-09-19	926	926	895	900	10,400	450
2006-09-15	928	928	922	926	2,200	463
2006-09-14	901	930	901	930	5,400	465
2006-09-13	905	917	905	917	3,300	458.50
2006-09-12	935	940	910	910	8,600	455
2006-09-11	916	934	916	929	12,000	464.50
2006-09-08	897	910	895	910	4,700	455
2006-09-07	898	900	895	900	6,700	450
2006-09-06	893	897	890	897	11,000	448.50
2006-09-05	896	897	890	897	18,100	448.50
2006-09-04	893	898	893	895	4,000	447.50
2006-09-01	892	892	890	892	2,600	446
2006-08-31	892	895	890	892	13,300	446
2006-08-30	896	900	890	892	4,500	446
2006-08-29	898	900	890	892	4,300	446
2006-08-28	897	897	890	890	2,800	445
2006-08-25	890	893	884	890	7,000	445
2006-08-24	899	899	890	899	4,000	449.50
2006-08-23	897	899	890	890	6,200	445
2006-08-22	897	899	897	897	3,900	448.50
2006-08-21	899	899	896	897	900	448.50
2006-08-18	910	910	894	895	2,500	447.50
2006-08-17	898	900	895	895	3,800	447.50
2006-08-16	895	900	885	895	3,600	447.50
2006-08-15	877	888	877	885	2,400	442.50
2006-08-14	877	877	877	877	1,300	438.50
2006-08-11	880	880	875	875	3,500	437.50
2006-08-10	881	881	875	875	3,800	437.50
2006-08-09	880	880	880	880	3,400	440
2006-08-08	873	880	872	880	2,600	440
2006-08-07	880	883	880	883	1,800	441.50
2006-08-04	870	883	866	883	5,700	441.50
2006-08-03	880	880	871	871	2,700	435.50
2006-08-02	870	880	870	880	2,900	440
2006-08-01	877	877	870	870	3,600	435
2006-07-31	880	880	866	878	4,600	439
2006-07-28	890	900	870	880	3,900	440
2006-07-27	909	909	900	900	3,800	450
2006-07-26	909	910	900	910	4,300	455
2006-07-25	904	915	904	910	7,600	455
2006-07-24	900	900	895	900	3,200	450
2006-07-21	870	901	865	901	4,500	450.50
2006-07-20	880	910	850	910	7,200	455
2006-07-19	878	890	878	880	2,700	440
2006-07-18	905	905	878	878	3,400	439
2006-07-14	911	912	910	910	3,100	455
2006-07-13	915	920	915	915	5,900	457.50
2006-07-12	920	920	915	915	5,300	457.50
2006-07-11	920	923	915	915	9,400	457.50
2006-07-10	919	920	916	920	7,400	460
2006-07-07	925	925	913	913	5,300	456.50
2006-07-06	917	917	913	913	2,800	456.50
2006-07-05	914	914	912	913	3,600	456.50
2006-07-04	914	915	910	913	6,600	456.50
2006-07-03	920	921	910	913	9,500	456.50
2006-06-30	920	920	911	911	3,300	455.50
2006-06-29	910	915	910	912	2,200	456
2006-06-28	908	915	908	911	4,500	455.50
2006-06-27	907	920	907	915	6,100	457.50
2006-06-26	925	925	907	907	4,400	453.50
2006-06-23	923	923	905	918	4,100	459
2006-06-22	922	922	915	915	700	457.50
2006-06-21	925	925	900	900	4,600	450
2006-06-20	916	918	915	915	4,000	457.50
2006-06-19	920	928	915	915	4,700	457.50
2006-06-16	920	925	901	920	5,200	460
2006-06-15	873	900	873	900	5,200	450
2006-06-14	840	875	840	873	3,200	436.50
2006-06-13	848	850	840	842	3,300	421
2006-06-12	851	851	831	849	6,900	424.50
2006-06-09	820	854	820	840	8,600	420
2006-06-08	876	876	850	850	3,600	425
2006-06-07	860	889	848	880	8,700	440
2006-06-06	871	898	840	840	9,700	420
2006-06-05	898	900	881	891	5,600	445.50
2006-06-02	939	939	900	910	8,800	455
2006-06-01	960	960	939	939	9,000	469.50
2006-05-31	968	970	903	960	13,800	480
2006-05-30	945	968	945	968	9,100	484
2006-05-29	975	1,000	960	972	10,200	486
2006-05-26	979	980	975	975	3,400	487.50
2006-05-25	997	997	979	980	2,700	490
2006-05-24	978	990	967	979	6,700	489.50
2006-05-23	1,015	1,015	986	988	5,900	494
2006-05-22	1,008	1,044	1,007	1,039	2,000	519.50
2006-05-19	985	1,005	975	1,005	9,200	502.50
2006-05-18	965	985	961	985	9,700	492.50
2006-05-17	975	998	975	975	7,100	487.50
2006-05-16	1,020	1,035	1,020	1,035	4,000	517.50
2006-05-15	1,011	1,015	972	990	6,200	495
2006-05-12	1,012	1,030	1,010	1,011	9,000	505.50
2006-05-11	1,060	1,079	1,010	1,010	14,000	505
2006-05-10	1,057	1,080	1,050	1,056	5,700	528
2006-05-09	997	1,060	997	1,057	13,700	528.50
2006-05-08	1,000	1,000	976	994	18,600	497
2006-05-02	1,037	1,055	1,010	1,020	6,800	510
2006-05-01	1,050	1,050	1,040	1,040	5,900	520
2006-04-28	1,095	1,095	1,046	1,046	8,500	523
2006-04-27	1,060	1,090	1,060	1,090	3,500	545
2006-04-26	1,099	1,099	1,050	1,080	6,000	540
2006-04-25	1,080	1,080	1,060	1,060	5,000	530
2006-04-24	1,100	1,117	1,086	1,086	3,500	543
2006-04-21	1,099	1,099	1,085	1,090	3,500	545
2006-04-20	1,082	1,117	1,080	1,100	6,500	550
2006-04-19	1,093	1,100	1,093	1,095	2,500	547.50
2006-04-18	1,108	1,113	1,080	1,093	5,000	546.50
2006-04-17	1,112	1,120	1,110	1,111	10,000	555.50
2006-04-14	1,132	1,132	1,112	1,112	5,000	556
2006-04-13	1,131	1,131	1,112	1,112	7,000	556
2006-04-12	1,113	1,130	1,113	1,115	5,000	557.50
2006-04-11	1,130	1,130	1,111	1,112	6,000	556
2006-04-10	1,165	1,165	1,120	1,130	8,000	565
2006-04-07	1,122	1,122	1,111	1,111	6,500	555.50
2006-04-06	1,124	1,129	1,121	1,122	6,500	561
2006-04-05	1,140	1,141	1,134	1,134	4,000	567
2006-04-04	1,150	1,150	1,140	1,150	7,000	575
2006-04-03	1,150	1,150	1,135	1,150	4,000	575
2006-03-31	1,145	1,145	1,112	1,132	5,500	566
2006-03-30	1,135	1,149	1,125	1,125	4,000	562.50
2006-03-29	1,122	1,169	1,122	1,127	5,000	563.50
2006-03-28	1,119	1,170	1,111	1,140	8,500	570
2006-03-27	1,166	1,200	1,166	1,200	14,000	600
2006-03-24	1,161	1,200	1,161	1,162	14,000	581
2006-03-23	1,200	1,200	1,150	1,160	8,000	580
2006-03-22	1,100	1,150	1,100	1,150	11,500	575
2006-03-20	1,075	1,095	1,075	1,095	5,000	547.50
2006-03-17	1,070	1,080	1,070	1,080	6,000	540
2006-03-16	1,075	1,075	1,070	1,070	2,000	535
2006-03-15	1,108	1,108	1,080	1,086	4,000	543
2006-03-14	1,100	1,100	1,053	1,090	5,000	545
2006-03-13	1,101	1,140	1,100	1,100	5,000	550
2006-03-10	1,022	1,050	1,021	1,050	17,000	525
2006-03-09	1,030	1,035	1,007	1,011	20,000	505.50
2006-03-08	1,101	1,101	1,051	1,051	7,500	525.50
2006-03-07	1,106	1,110	1,100	1,100	9,000	550
2006-03-06	1,150	1,160	1,105	1,105	6,500	552.50
2006-03-03	1,170	1,170	1,170	1,170	4,500	585
2006-03-02	1,200	1,210	1,170	1,170	7,000	585
2006-03-01	1,190	1,230	1,190	1,190	2,500	595
2006-02-28	1,240	1,240	1,220	1,238	3,000	619
2006-02-24	1,210	1,240	1,210	1,240	2,000	620
2006-02-22	1,200	1,200	1,199	1,199	1,000	599.50
2006-02-21	1,200	1,200	1,200	1,200	500	600
2006-02-20	1,190	1,190	1,170	1,170	1,000	585
2006-02-17	1,211	1,211	1,190	1,190	2,500	595
2006-02-15	1,300	1,300	1,240	1,240	4,000	620
2006-02-14	1,210	1,219	1,200	1,200	5,000	600
2006-02-13	1,361	1,361	1,250	1,250	2,500	625
2006-02-10	1,410	1,410	1,341	1,341	2,000	670.50

分割・併合履歴： [2014-09-26]1株→2株 [1996-09-25]1株→1.5株 [1996-03-26]1株→1.5株

2025年01月
日	月	火	水	木	金	土
« 12月30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	31