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 [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	721	722	708	708	2,400	354
2007-12-27	720	721	714	720	1,500	360
2007-12-26	711	720	711	720	3,200	360
2007-12-25	759	769	718	720	7,000	360
2007-12-21	725	732	724	725	5,000	362.50
2007-12-20	721	730	720	724	3,900	362
2007-12-19	731	735	723	723	3,700	361.50
2007-12-18	747	748	730	731	3,100	365.50
2007-12-17	747	747	743	744	2,200	372
2007-12-14	750	751	745	746	6,400	373
2007-12-13	762	764	745	745	2,800	372.50
2007-12-12	769	769	730	762	5,000	381
2007-12-11	772	780	772	772	1,000	386
2007-12-10	780	780	770	774	1,800	387
2007-12-07	755	770	755	766	2,900	383
2007-12-06	761	769	761	765	2,000	382.50
2007-12-05	758	761	746	761	900	380.50
2007-12-04	748	758	748	753	800	376.50
2007-12-03	750	770	750	759	2,400	379.50
2007-11-30	732	747	730	747	5,300	373.50
2007-11-29	724	735	724	732	4,900	366
2007-11-28	722	726	722	723	1,800	361.50
2007-11-27	722	729	719	729	3,900	364.50
2007-11-26	721	725	720	723	3,100	361.50
2007-11-22	729	735	720	720	3,400	360
2007-11-21	737	740	719	719	1,300	359.50
2007-11-20	745	745	707	717	9,800	358.50
2007-11-19	735	746	730	746	2,400	373
2007-11-16	755	755	742	749	4,700	374.50
2007-11-15	732	755	732	755	2,000	377.50
2007-11-14	730	741	722	733	6,700	366.50
2007-11-13	733	755	733	733	8,200	366.50
2007-11-12	774	782	763	763	2,600	381.50
2007-11-09	786	786	770	772	6,600	386
2007-11-08	800	802	788	788	2,700	394
2007-11-07	810	810	805	805	600	402.50
2007-11-06	812	824	812	818	2,300	409
2007-11-05	804	811	800	807	1,400	403.50
2007-11-02	825	825	813	814	1,800	407
2007-11-01	805	824	805	824	2,000	412
2007-10-31	806	809	804	809	1,300	404.50
2007-10-30	795	806	792	806	4,300	403
2007-10-29	800	805	791	805	3,900	402.50
2007-10-26	800	800	780	786	4,800	393
2007-10-25	805	805	790	790	1,800	395
2007-10-24	791	798	788	792	6,400	396
2007-10-23	820	820	790	791	5,900	395.50
2007-10-22	800	809	794	806	8,200	403
2007-10-19	831	841	831	841	3,000	420.50
2007-10-18	859	866	850	855	2,900	427.50
2007-10-17	902	902	868	869	3,100	434.50
2007-10-16	890	900	884	893	2,800	446.50
2007-10-15	907	907	882	891	8,000	445.50
2007-10-12	850	876	850	869	11,200	434.50
2007-10-11	841	843	830	843	1,400	421.50
2007-10-10	833	835	823	835	2,900	417.50
2007-10-09	824	828	824	826	800	413
2007-10-05	830	835	821	821	3,000	410.50
2007-10-04	827	830	826	830	2,200	415
2007-10-03	829	831	820	829	2,800	414.50
2007-10-02	821	830	820	828	4,000	414
2007-10-01	832	833	815	815	2,700	407.50
2007-09-28	810	820	810	817	800	408.50
2007-09-27	807	810	797	810	6,600	405
2007-09-26	799	800	798	800	5,800	400
2007-09-25	810	810	790	798	3,800	399
2007-09-21	814	814	792	796	2,600	398
2007-09-20	820	834	813	813	3,100	406.50
2007-09-19	797	809	797	809	2,500	404.50
2007-09-18	785	792	778	792	1,700	396
2007-09-14	800	800	785	785	6,600	392.50
2007-09-13	794	794	786	786	2,900	393
2007-09-12	790	792	789	791	3,200	395.50
2007-09-11	793	793	785	789	3,900	394.50
2007-09-10	806	806	787	803	3,500	401.50
2007-09-07	809	816	805	805	1,200	402.50
2007-09-06	815	822	810	819	1,600	409.50
2007-09-05	821	830	820	820	3,200	410
2007-09-04	828	828	820	826	1,700	413
2007-09-03	820	820	808	820	2,500	410
2007-08-31	818	818	802	808	1,200	404
2007-08-30	790	798	790	798	1,100	399
2007-08-29	776	793	776	792	15,200	396
2007-08-28	785	789	775	787	13,600	393.50
2007-08-27	801	816	770	785	10,000	392.50
2007-08-24	796	817	795	802	3,500	401
2007-08-23	796	798	788	796	5,600	398
2007-08-22	798	798	791	796	3,800	398
2007-08-21	770	794	770	794	3,000	397
2007-08-20	750	794	750	780	5,300	390
2007-08-17	782	782	744	744	11,600	372
2007-08-16	805	810	785	810	8,100	405
2007-08-15	835	835	813	813	5,900	406.50
2007-08-14	833	840	800	840	12,100	420
2007-08-13	853	855	850	850	8,600	425
2007-08-10	870	881	870	873	2,200	436.50
2007-08-09	880	885	877	880	4,900	440
2007-08-08	883	885	880	882	6,300	441
2007-08-07	881	885	881	883	2,100	441.50
2007-08-06	890	896	882	889	6,300	444.50
2007-08-03	886	892	884	892	2,800	446
2007-08-02	881	888	880	884	4,100	442
2007-08-01	892	892	871	880	6,200	440
2007-07-31	891	892	886	892	7,100	446
2007-07-30	890	892	870	891	6,000	445.50
2007-07-27	900	920	880	900	16,400	450
2007-07-26	903	905	900	905	9,600	452.50
2007-07-25	915	915	902	907	5,900	453.50
2007-07-24	910	910	900	905	6,000	452.50
2007-07-23	902	909	901	903	7,200	451.50
2007-07-20	904	910	901	902	3,000	451
2007-07-19	903	910	900	901	12,400	450.50
2007-07-18	914	914	905	905	9,200	452.50
2007-07-17	915	915	912	912	5,100	456
2007-07-13	905	915	905	915	8,200	457.50
2007-07-12	916	916	905	915	6,000	457.50
2007-07-11	911	913	910	911	3,400	455.50
2007-07-10	923	923	906	919	8,400	459.50
2007-07-09	928	929	923	924	2,900	462
2007-07-06	925	928	925	925	2,900	462.50
2007-07-05	932	932	920	929	7,000	464.50
2007-07-04	933	933	926	928	5,800	464
2007-07-03	922	929	921	925	7,100	462.50
2007-07-02	927	927	920	921	6,700	460.50
2007-06-29	926	927	916	927	2,200	463.50
2007-06-28	906	916	906	916	3,600	458
2007-06-27	914	914	905	906	2,700	453
2007-06-26	915	915	910	914	1,900	457
2007-06-25	903	921	903	915	8,300	457.50
2007-06-22	910	916	908	908	7,300	454
2007-06-21	923	924	900	900	8,700	450
2007-06-20	932	934	921	922	6,700	461
2007-06-19	928	929	921	926	6,000	463
2007-06-18	925	933	925	930	11,200	465
2007-06-15	921	924	919	924	9,100	462
2007-06-14	929	930	920	923	5,400	461.50
2007-06-13	920	930	920	928	5,000	464
2007-06-12	936	936	928	928	6,100	464
2007-06-11	938	943	926	943	4,900	471.50
2007-06-08	944	944	934	939	10,600	469.50
2007-06-07	951	952	943	945	3,800	472.50
2007-06-06	952	960	951	951	2,300	475.50
2007-06-05	951	960	951	956	7,200	478
2007-06-04	960	969	960	961	8,400	480.50
2007-06-01	952	960	949	960	10,300	480
2007-05-31	945	950	942	944	3,400	472
2007-05-30	943	950	933	939	9,600	469.50
2007-05-29	950	955	946	948	4,100	474
2007-05-28	949	955	945	945	5,500	472.50
2007-05-25	950	955	945	945	6,300	472.50
2007-05-24	951	965	945	950	15,100	475
2007-05-23	961	985	961	976	6,100	488
2007-05-22	994	994	984	985	5,000	492.50
2007-05-21	986	990	985	985	8,300	492.50
2007-05-18	998	998	984	985	8,400	492.50
2007-05-17	975	996	975	993	5,700	496.50
2007-05-16	984	1,003	975	982	6,900	491
2007-05-15	1,011	1,015	1,000	1,014	11,200	507
2007-05-14	1,054	1,061	1,035	1,039	14,200	519.50
2007-05-11	1,067	1,076	1,061	1,073	9,300	536.50
2007-05-10	1,075	1,088	1,073	1,087	4,600	543.50
2007-05-09	1,098	1,100	1,090	1,095	10,600	547.50
2007-05-08	1,100	1,100	1,085	1,095	8,800	547.50
2007-05-07	1,069	1,092	1,066	1,092	17,700	546
2007-05-02	1,067	1,069	1,060	1,068	10,600	534
2007-05-01	1,060	1,060	1,054	1,055	22,300	527.50
2007-04-27	1,060	1,070	1,056	1,069	49,800	534.50
2007-04-26	1,051	1,070	1,042	1,062	108,400	531
2007-04-25	1,060	1,065	1,040	1,050	30,900	525
2007-04-24	1,040	1,060	1,025	1,060	15,300	530
2007-04-23	1,060	1,060	1,020	1,048	10,900	524
2007-04-20	1,060	1,065	1,055	1,060	15,800	530
2007-04-19	1,060	1,070	1,056	1,057	17,000	528.50
2007-04-18	1,050	1,061	1,048	1,060	26,500	530
2007-04-17	1,049	1,052	1,046	1,052	19,200	526
2007-04-16	1,039	1,049	1,037	1,045	17,500	522.50
2007-04-13	1,020	1,037	1,020	1,037	16,000	518.50
2007-04-12	1,015	1,025	1,015	1,025	8,300	512.50
2007-04-11	1,017	1,017	1,005	1,016	5,200	508
2007-04-10	1,020	1,020	1,010	1,017	11,600	508.50
2007-04-09	1,019	1,020	1,008	1,019	6,500	509.50
2007-04-06	1,018	1,020	1,005	1,019	4,300	509.50
2007-04-05	1,023	1,023	1,016	1,016	10,000	508
2007-04-04	1,025	1,028	1,000	1,020	17,700	510
2007-04-03	995	1,015	995	1,010	8,800	505
2007-04-02	983	995	983	985	8,200	492.50
2007-03-30	972	992	971	981	9,200	490.50
2007-03-29	977	977	955	974	13,500	487
2007-03-28	992	994	977	977	13,600	488.50
2007-03-27	1,005	1,005	990	1,001	9,200	500.50
2007-03-26	1,015	1,015	1,005	1,005	20,600	502.50
2007-03-23	1,030	1,030	1,015	1,015	24,400	507.50
2007-03-22	1,044	1,044	1,021	1,040	18,100	520
2007-03-20	1,047	1,049	1,027	1,045	11,600	522.50
2007-03-19	1,050	1,058	1,028	1,047	5,500	523.50
2007-03-16	1,064	1,064	1,050	1,058	5,900	529
2007-03-15	1,057	1,062	1,050	1,060	6,100	530
2007-03-14	1,059	1,059	1,050	1,057	7,200	528.50
2007-03-13	1,090	1,090	1,077	1,077	3,500	538.50
2007-03-12	1,057	1,080	1,052	1,080	8,800	540
2007-03-09	1,051	1,062	1,050	1,050	7,600	525
2007-03-08	1,050	1,050	1,043	1,043	3,700	521.50
2007-03-07	1,039	1,060	1,037	1,049	11,800	524.50
2007-03-06	990	1,030	990	1,030	19,700	515
2007-03-05	1,034	1,039	970	1,017	29,700	508.50
2007-03-02	1,070	1,070	1,040	1,066	16,100	533
2007-03-01	1,056	1,079	1,056	1,074	12,000	537
2007-02-28	1,021	1,080	1,020	1,059	32,500	529.50
2007-02-27	1,120	1,120	1,100	1,101	12,000	550.50
2007-02-26	1,120	1,130	1,107	1,120	12,000	560
2007-02-23	1,148	1,148	1,095	1,120	51,400	560
2007-02-22	1,163	1,190	1,155	1,155	59,600	577.50
2007-02-21	1,099	1,160	1,055	1,158	123,700	579
2007-02-20	1,017	1,020	1,007	1,020	12,500	510
2007-02-19	991	1,005	991	1,005	12,300	502.50
2007-02-16	1,001	1,015	1,001	1,010	21,400	505
2007-02-15	1,019	1,038	990	1,020	18,600	510
2007-02-14	1,030	1,040	1,016	1,019	25,800	509.50
2007-02-13	999	1,025	983	1,025	26,000	512.50
2007-02-09	980	993	970	993	18,400	496.50
2007-02-08	974	990	970	990	12,300	495
2007-02-07	941	974	941	974	25,100	487
2007-02-06	920	958	920	933	11,200	466.50
2007-02-05	915	918	915	918	2,600	459
2007-02-02	915	918	911	912	5,900	456
2007-02-01	915	915	914	915	2,700	457.50
2007-01-31	911	912	906	911	7,900	455.50
2007-01-30	912	915	910	911	7,500	455.50
2007-01-29	919	920	910	911	4,900	455.50
2007-01-26	902	915	902	914	2,000	457
2007-01-25	911	912	902	910	5,400	455
2007-01-24	923	924	907	912	12,300	456
2007-01-23	930	932	920	920	7,300	460
2007-01-22	916	939	916	922	6,400	461
2007-01-19	931	935	910	926	9,700	463
2007-01-18	944	944	925	927	12,000	463.50
2007-01-17	937	945	935	945	4,500	472.50
2007-01-16	919	940	912	935	11,900	467.50
2007-01-15	909	916	906	911	5,300	455.50
2007-01-12	891	902	888	901	4,400	450.50
2007-01-11	884	900	884	900	5,700	450
2007-01-10	878	888	878	884	5,100	442
2007-01-09	871	888	870	888	7,100	444
2007-01-05	871	873	871	873	4,300	436.50
2007-01-04	873	874	870	874	2,200	437

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