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 [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 300 | 308 | 297 | 307 | 2,800 | 153.50 |
| 2008-12-29 | 286 | 306 | 280 | 305 | 7,100 | 152.50 |
| 2008-12-26 | 295 | 295 | 250 | 280 | 15,200 | 140 |
| 2008-12-25 | 293 | 297 | 285 | 285 | 8,700 | 142.50 |
| 2008-12-24 | 340 | 340 | 295 | 306 | 7,100 | 153 |
| 2008-12-22 | 343 | 343 | 331 | 332 | 3,600 | 166 |
| 2008-12-19 | 347 | 347 | 343 | 344 | 3,100 | 172 |
| 2008-12-18 | 347 | 348 | 343 | 343 | 2,700 | 171.50 |
| 2008-12-17 | 344 | 348 | 343 | 348 | 2,800 | 174 |
| 2008-12-16 | 350 | 350 | 345 | 348 | 1,000 | 174 |
| 2008-12-15 | 359 | 359 | 345 | 355 | 4,900 | 177.50 |
| 2008-12-12 | 355 | 356 | 344 | 356 | 8,000 | 178 |
| 2008-12-11 | 349 | 349 | 339 | 346 | 3,100 | 173 |
| 2008-12-10 | 356 | 356 | 342 | 346 | 3,600 | 173 |
| 2008-12-09 | 355 | 364 | 344 | 346 | 2,500 | 173 |
| 2008-12-08 | 337 | 350 | 322 | 350 | 7,500 | 175 |
| 2008-12-05 | 339 | 340 | 329 | 329 | 3,700 | 164.50 |
| 2008-12-04 | 333 | 333 | 321 | 332 | 2,000 | 166 |
| 2008-12-03 | 343 | 344 | 328 | 333 | 2,900 | 166.50 |
| 2008-12-02 | 335 | 344 | 329 | 344 | 3,500 | 172 |
| 2008-12-01 | 348 | 350 | 338 | 339 | 3,000 | 169.50 |
| 2008-11-28 | 352 | 352 | 340 | 340 | 6,100 | 170 |
| 2008-11-27 | 355 | 362 | 353 | 354 | 2,600 | 177 |
| 2008-11-26 | 373 | 373 | 364 | 365 | 1,900 | 182.50 |
| 2008-11-25 | 377 | 377 | 364 | 365 | 4,900 | 182.50 |
| 2008-11-21 | 345 | 351 | 345 | 349 | 9,800 | 174.50 |
| 2008-11-20 | 352 | 355 | 352 | 355 | 3,600 | 177.50 |
| 2008-11-19 | 356 | 360 | 350 | 355 | 4,200 | 177.50 |
| 2008-11-18 | 365 | 365 | 346 | 346 | 6,200 | 173 |
| 2008-11-17 | 366 | 366 | 339 | 360 | 16,000 | 180 |
| 2008-11-14 | 413 | 415 | 401 | 401 | 2,100 | 200.50 |
| 2008-11-13 | 390 | 398 | 390 | 398 | 2,200 | 199 |
| 2008-11-12 | 397 | 415 | 397 | 409 | 4,000 | 204.50 |
| 2008-11-11 | 413 | 413 | 403 | 403 | 1,500 | 201.50 |
| 2008-11-10 | 408 | 413 | 405 | 413 | 3,600 | 206.50 |
| 2008-11-07 | 419 | 419 | 408 | 413 | 2,300 | 206.50 |
| 2008-11-06 | 418 | 418 | 410 | 414 | 2,500 | 207 |
| 2008-11-05 | 410 | 420 | 409 | 415 | 3,100 | 207.50 |
| 2008-11-04 | 407 | 415 | 407 | 410 | 3,700 | 205 |
| 2008-10-31 | 415 | 415 | 399 | 407 | 2,900 | 203.50 |
| 2008-10-30 | 390 | 415 | 390 | 415 | 5,300 | 207.50 |
| 2008-10-29 | 395 | 400 | 391 | 399 | 4,300 | 199.50 |
| 2008-10-28 | 380 | 384 | 370 | 384 | 3,200 | 192 |
| 2008-10-27 | 387 | 390 | 381 | 386 | 4,200 | 193 |
| 2008-10-24 | 410 | 410 | 386 | 387 | 5,600 | 193.50 |
| 2008-10-23 | 386 | 405 | 386 | 400 | 3,600 | 200 |
| 2008-10-22 | 419 | 419 | 409 | 410 | 2,200 | 205 |
| 2008-10-21 | 407 | 415 | 399 | 399 | 5,900 | 199.50 |
| 2008-10-20 | 372 | 400 | 372 | 392 | 9,000 | 196 |
| 2008-10-17 | 429 | 434 | 410 | 422 | 2,400 | 211 |
| 2008-10-16 | 425 | 425 | 404 | 404 | 4,600 | 202 |
| 2008-10-15 | 419 | 430 | 409 | 430 | 4,800 | 215 |
| 2008-10-14 | 401 | 417 | 398 | 414 | 6,400 | 207 |
| 2008-10-10 | 388 | 395 | 373 | 376 | 5,000 | 188 |
| 2008-10-09 | 395 | 422 | 395 | 412 | 3,800 | 206 |
| 2008-10-08 | 398 | 441 | 398 | 426 | 3,700 | 213 |
| 2008-10-07 | 449 | 450 | 400 | 400 | 4,700 | 200 |
| 2008-10-06 | 450 | 464 | 450 | 456 | 5,600 | 228 |
| 2008-10-03 | 484 | 490 | 474 | 478 | 1,100 | 239 |
| 2008-10-02 | 493 | 494 | 485 | 489 | 1,700 | 244.50 |
| 2008-10-01 | 486 | 493 | 485 | 493 | 600 | 246.50 |
| 2008-09-30 | 485 | 486 | 480 | 486 | 2,100 | 243 |
| 2008-09-29 | 474 | 490 | 474 | 485 | 2,100 | 242.50 |
| 2008-09-26 | 494 | 494 | 474 | 474 | 5,800 | 237 |
| 2008-09-25 | 520 | 520 | 492 | 497 | 2,100 | 248.50 |
| 2008-09-24 | 515 | 515 | 511 | 515 | 3,500 | 257.50 |
| 2008-09-22 | 509 | 510 | 495 | 505 | 4,700 | 252.50 |
| 2008-09-19 | 480 | 494 | 480 | 493 | 2,800 | 246.50 |
| 2008-09-18 | 457 | 485 | 457 | 485 | 4,600 | 242.50 |
| 2008-09-17 | 492 | 492 | 470 | 470 | 1,500 | 235 |
| 2008-09-16 | 451 | 477 | 451 | 477 | 4,600 | 238.50 |
| 2008-09-12 | 486 | 491 | 486 | 490 | 9,100 | 245 |
| 2008-09-11 | 484 | 490 | 484 | 486 | 2,100 | 243 |
| 2008-09-10 | 476 | 494 | 476 | 489 | 2,300 | 244.50 |
| 2008-09-09 | 498 | 499 | 476 | 476 | 1,100 | 238 |
| 2008-09-08 | 476 | 497 | 476 | 497 | 1,500 | 248.50 |
| 2008-09-05 | 488 | 488 | 473 | 481 | 3,800 | 240.50 |
| 2008-09-04 | 491 | 492 | 488 | 488 | 1,600 | 244 |
| 2008-09-03 | 492 | 492 | 485 | 490 | 2,200 | 245 |
| 2008-09-02 | 476 | 480 | 470 | 476 | 2,300 | 238 |
| 2008-09-01 | 490 | 490 | 475 | 475 | 3,100 | 237.50 |
| 2008-08-29 | 487 | 500 | 484 | 488 | 7,500 | 244 |
| 2008-08-28 | 501 | 504 | 475 | 482 | 6,400 | 241 |
| 2008-08-27 | 512 | 512 | 501 | 506 | 3,800 | 253 |
| 2008-08-26 | 517 | 517 | 501 | 517 | 4,700 | 258.50 |
| 2008-08-25 | 517 | 520 | 516 | 520 | 2,800 | 260 |
| 2008-08-22 | 520 | 520 | 515 | 518 | 3,000 | 259 |
| 2008-08-21 | 516 | 521 | 515 | 521 | 4,400 | 260.50 |
| 2008-08-20 | 521 | 521 | 516 | 518 | 7,000 | 259 |
| 2008-08-19 | 536 | 536 | 516 | 522 | 5,000 | 261 |
| 2008-08-18 | 543 | 544 | 537 | 539 | 4,800 | 269.50 |
| 2008-08-15 | 538 | 545 | 536 | 543 | 1,800 | 271.50 |
| 2008-08-14 | 542 | 549 | 542 | 548 | 2,100 | 274 |
| 2008-08-13 | 543 | 552 | 543 | 543 | 3,300 | 271.50 |
| 2008-08-12 | 561 | 561 | 542 | 544 | 2,100 | 272 |
| 2008-08-11 | 561 | 570 | 561 | 565 | 1,700 | 282.50 |
| 2008-08-08 | 565 | 570 | 562 | 564 | 3,800 | 282 |
| 2008-08-07 | 583 | 583 | 570 | 571 | 800 | 285.50 |
| 2008-08-06 | 569 | 580 | 569 | 574 | 1,800 | 287 |
| 2008-08-05 | 576 | 583 | 566 | 569 | 2,000 | 284.50 |
| 2008-08-04 | 580 | 582 | 566 | 566 | 5,500 | 283 |
| 2008-08-01 | 588 | 589 | 581 | 581 | 1,700 | 290.50 |
| 2008-07-31 | 597 | 597 | 588 | 590 | 2,600 | 295 |
| 2008-07-30 | 594 | 594 | 590 | 593 | 700 | 296.50 |
| 2008-07-29 | 588 | 588 | 582 | 584 | 2,300 | 292 |
| 2008-07-28 | 600 | 600 | 585 | 591 | 3,600 | 295.50 |
| 2008-07-25 | 600 | 616 | 595 | 600 | 10,500 | 300 |
| 2008-07-24 | 591 | 598 | 591 | 598 | 3,600 | 299 |
| 2008-07-23 | 590 | 597 | 588 | 589 | 3,900 | 294.50 |
| 2008-07-22 | 590 | 590 | 585 | 585 | 3,000 | 292.50 |
| 2008-07-18 | 589 | 589 | 585 | 589 | 700 | 294.50 |
| 2008-07-17 | 590 | 590 | 581 | 585 | 1,800 | 292.50 |
| 2008-07-16 | 590 | 590 | 584 | 585 | 2,500 | 292.50 |
| 2008-07-15 | 598 | 599 | 591 | 594 | 3,400 | 297 |
| 2008-07-14 | 580 | 595 | 580 | 591 | 5,100 | 295.50 |
| 2008-07-11 | 586 | 586 | 580 | 583 | 2,300 | 291.50 |
| 2008-07-10 | 593 | 594 | 585 | 586 | 1,000 | 293 |
| 2008-07-09 | 580 | 590 | 580 | 589 | 1,300 | 294.50 |
| 2008-07-08 | 592 | 594 | 585 | 585 | 1,400 | 292.50 |
| 2008-07-07 | 599 | 600 | 595 | 595 | 2,200 | 297.50 |
| 2008-07-04 | 600 | 600 | 593 | 596 | 3,800 | 298 |
| 2008-07-03 | 598 | 599 | 591 | 599 | 1,400 | 299.50 |
| 2008-07-02 | 590 | 592 | 579 | 592 | 4,100 | 296 |
| 2008-07-01 | 601 | 601 | 580 | 589 | 2,600 | 294.50 |
| 2008-06-30 | 590 | 608 | 590 | 594 | 7,700 | 297 |
| 2008-06-27 | 570 | 596 | 570 | 592 | 3,400 | 296 |
| 2008-06-26 | 572 | 582 | 572 | 573 | 1,300 | 286.50 |
| 2008-06-25 | 573 | 580 | 571 | 576 | 4,400 | 288 |
| 2008-06-24 | 578 | 578 | 570 | 571 | 2,000 | 285.50 |
| 2008-06-23 | 578 | 578 | 570 | 572 | 4,600 | 286 |
| 2008-06-20 | 585 | 588 | 585 | 588 | 2,900 | 294 |
| 2008-06-19 | 586 | 586 | 575 | 585 | 4,100 | 292.50 |
| 2008-06-18 | 580 | 586 | 579 | 586 | 2,900 | 293 |
| 2008-06-17 | 576 | 576 | 571 | 575 | 2,200 | 287.50 |
| 2008-06-16 | 580 | 591 | 577 | 577 | 4,400 | 288.50 |
| 2008-06-13 | 570 | 576 | 570 | 573 | 16,200 | 286.50 |
| 2008-06-12 | 579 | 610 | 573 | 595 | 8,700 | 297.50 |
| 2008-06-11 | 580 | 580 | 571 | 571 | 1,100 | 285.50 |
| 2008-06-10 | 567 | 575 | 567 | 571 | 3,100 | 285.50 |
| 2008-06-09 | 572 | 577 | 571 | 575 | 2,300 | 287.50 |
| 2008-06-06 | 586 | 600 | 585 | 585 | 3,600 | 292.50 |
| 2008-06-05 | 586 | 586 | 585 | 585 | 600 | 292.50 |
| 2008-06-04 | 600 | 600 | 571 | 590 | 3,700 | 295 |
| 2008-06-03 | 591 | 593 | 590 | 590 | 2,900 | 295 |
| 2008-06-02 | 593 | 600 | 591 | 599 | 800 | 299.50 |
| 2008-05-30 | 586 | 600 | 586 | 600 | 1,500 | 300 |
| 2008-05-29 | 575 | 593 | 575 | 585 | 2,800 | 292.50 |
| 2008-05-28 | 602 | 602 | 571 | 572 | 9,400 | 286 |
| 2008-05-27 | 602 | 603 | 602 | 602 | 900 | 301 |
| 2008-05-26 | 601 | 606 | 600 | 600 | 3,100 | 300 |
| 2008-05-23 | 621 | 621 | 610 | 610 | 2,900 | 305 |
| 2008-05-22 | 623 | 623 | 613 | 616 | 2,200 | 308 |
| 2008-05-21 | 625 | 625 | 620 | 620 | 2,800 | 310 |
| 2008-05-20 | 611 | 628 | 611 | 625 | 3,100 | 312.50 |
| 2008-05-19 | 620 | 625 | 609 | 625 | 4,100 | 312.50 |
| 2008-05-16 | 588 | 610 | 585 | 610 | 4,100 | 305 |
| 2008-05-15 | 581 | 598 | 581 | 598 | 2,600 | 299 |
| 2008-05-14 | 576 | 581 | 567 | 575 | 2,900 | 287.50 |
| 2008-05-13 | 567 | 575 | 560 | 566 | 4,200 | 283 |
| 2008-05-12 | 571 | 591 | 567 | 567 | 2,400 | 283.50 |
| 2008-05-09 | 580 | 590 | 576 | 580 | 1,600 | 290 |
| 2008-05-08 | 580 | 590 | 580 | 580 | 2,100 | 290 |
| 2008-05-07 | 566 | 580 | 560 | 570 | 5,200 | 285 |
| 2008-05-02 | 551 | 559 | 550 | 559 | 2,100 | 279.50 |
| 2008-05-01 | 561 | 561 | 548 | 550 | 3,600 | 275 |
| 2008-04-30 | 541 | 556 | 541 | 551 | 3,200 | 275.50 |
| 2008-04-28 | 563 | 563 | 549 | 557 | 9,100 | 278.50 |
| 2008-04-25 | 564 | 564 | 550 | 553 | 5,500 | 276.50 |
| 2008-04-24 | 555 | 557 | 551 | 553 | 2,200 | 276.50 |
| 2008-04-23 | 568 | 568 | 556 | 556 | 4,100 | 278 |
| 2008-04-22 | 575 | 577 | 564 | 568 | 3,300 | 284 |
| 2008-04-21 | 577 | 577 | 564 | 565 | 2,900 | 282.50 |
| 2008-04-18 | 567 | 576 | 566 | 576 | 700 | 288 |
| 2008-04-17 | 569 | 572 | 562 | 572 | 2,000 | 286 |
| 2008-04-16 | 573 | 577 | 562 | 563 | 2,300 | 281.50 |
| 2008-04-15 | 577 | 578 | 564 | 573 | 1,100 | 286.50 |
| 2008-04-14 | 574 | 574 | 558 | 567 | 1,600 | 283.50 |
| 2008-04-11 | 550 | 574 | 550 | 574 | 2,900 | 287 |
| 2008-04-10 | 591 | 594 | 565 | 565 | 5,100 | 282.50 |
| 2008-04-09 | 595 | 595 | 576 | 581 | 2,000 | 290.50 |
| 2008-04-08 | 598 | 598 | 576 | 576 | 1,400 | 288 |
| 2008-04-07 | 588 | 588 | 576 | 588 | 1,100 | 294 |
| 2008-04-04 | 577 | 588 | 576 | 588 | 1,200 | 294 |
| 2008-04-03 | 585 | 595 | 577 | 586 | 3,000 | 293 |
| 2008-04-02 | 587 | 587 | 576 | 580 | 1,500 | 290 |
| 2008-04-01 | 587 | 587 | 558 | 580 | 9,700 | 290 |
| 2008-03-31 | 600 | 600 | 573 | 578 | 3,000 | 289 |
| 2008-03-28 | 595 | 608 | 585 | 608 | 3,800 | 304 |
| 2008-03-27 | 600 | 600 | 590 | 595 | 2,400 | 297.50 |
| 2008-03-26 | 590 | 615 | 580 | 610 | 3,700 | 305 |
| 2008-03-25 | 639 | 639 | 615 | 622 | 8,500 | 311 |
| 2008-03-24 | 638 | 647 | 619 | 619 | 11,800 | 309.50 |
| 2008-03-21 | 582 | 622 | 582 | 622 | 7,100 | 311 |
| 2008-03-19 | 580 | 588 | 571 | 582 | 3,600 | 291 |
| 2008-03-18 | 556 | 556 | 539 | 555 | 5,500 | 277.50 |
| 2008-03-17 | 600 | 600 | 521 | 541 | 21,300 | 270.50 |
| 2008-03-14 | 623 | 623 | 601 | 601 | 12,200 | 300.50 |
| 2008-03-13 | 628 | 629 | 623 | 623 | 2,300 | 311.50 |
| 2008-03-12 | 646 | 646 | 626 | 627 | 2,900 | 313.50 |
| 2008-03-11 | 626 | 637 | 626 | 636 | 4,100 | 318 |
| 2008-03-10 | 633 | 634 | 623 | 634 | 1,900 | 317 |
| 2008-03-07 | 629 | 639 | 629 | 633 | 1,400 | 316.50 |
| 2008-03-06 | 650 | 657 | 644 | 644 | 5,200 | 322 |
| 2008-03-05 | 643 | 650 | 637 | 649 | 3,100 | 324.50 |
| 2008-03-04 | 630 | 644 | 630 | 633 | 1,100 | 316.50 |
| 2008-03-03 | 648 | 657 | 631 | 636 | 2,700 | 318 |
| 2008-02-29 | 646 | 657 | 646 | 648 | 4,100 | 324 |
| 2008-02-28 | 680 | 680 | 667 | 669 | 2,100 | 334.50 |
| 2008-02-27 | 690 | 698 | 680 | 682 | 4,400 | 341 |
| 2008-02-26 | 701 | 701 | 670 | 670 | 3,500 | 335 |
| 2008-02-25 | 689 | 695 | 677 | 681 | 5,300 | 340.50 |
| 2008-02-22 | 678 | 680 | 671 | 671 | 2,700 | 335.50 |
| 2008-02-21 | 645 | 668 | 645 | 668 | 3,800 | 334 |
| 2008-02-20 | 660 | 660 | 645 | 645 | 3,000 | 322.50 |
| 2008-02-19 | 661 | 669 | 650 | 650 | 4,600 | 325 |
| 2008-02-18 | 658 | 658 | 652 | 652 | 5,200 | 326 |
| 2008-02-15 | 620 | 640 | 620 | 625 | 7,900 | 312.50 |
| 2008-02-14 | 641 | 660 | 641 | 659 | 1,600 | 329.50 |
| 2008-02-13 | 621 | 633 | 621 | 626 | 4,100 | 313 |
| 2008-02-12 | 650 | 650 | 621 | 630 | 3,700 | 315 |
| 2008-02-08 | 660 | 662 | 620 | 655 | 10,100 | 327.50 |
| 2008-02-07 | 697 | 697 | 650 | 661 | 8,600 | 330.50 |
| 2008-02-06 | 736 | 736 | 704 | 704 | 3,700 | 352 |
| 2008-02-05 | 712 | 742 | 712 | 742 | 1,100 | 371 |
| 2008-02-04 | 746 | 751 | 735 | 735 | 2,600 | 367.50 |
| 2008-02-01 | 730 | 750 | 730 | 750 | 6,900 | 375 |
| 2008-01-31 | 710 | 730 | 710 | 730 | 5,600 | 365 |
| 2008-01-30 | 749 | 755 | 730 | 730 | 5,200 | 365 |
| 2008-01-29 | 724 | 746 | 724 | 746 | 4,900 | 373 |
| 2008-01-28 | 688 | 719 | 684 | 715 | 7,200 | 357.50 |
| 2008-01-25 | 633 | 688 | 631 | 688 | 13,100 | 344 |
| 2008-01-24 | 618 | 620 | 600 | 613 | 9,500 | 306.50 |
| 2008-01-23 | 601 | 606 | 601 | 601 | 6,200 | 300.50 |
| 2008-01-22 | 620 | 620 | 601 | 602 | 6,200 | 301 |
| 2008-01-21 | 630 | 630 | 613 | 613 | 9,000 | 306.50 |
| 2008-01-18 | 604 | 620 | 598 | 613 | 5,500 | 306.50 |
| 2008-01-17 | 585 | 614 | 585 | 606 | 2,300 | 303 |
| 2008-01-16 | 635 | 635 | 586 | 595 | 8,100 | 297.50 |
| 2008-01-15 | 680 | 680 | 645 | 645 | 7,900 | 322.50 |
| 2008-01-11 | 675 | 680 | 670 | 680 | 7,000 | 340 |
| 2008-01-10 | 681 | 682 | 675 | 675 | 1,500 | 337.50 |
| 2008-01-09 | 676 | 689 | 670 | 689 | 3,800 | 344.50 |
| 2008-01-08 | 679 | 681 | 676 | 678 | 4,600 | 339 |
| 2008-01-07 | 700 | 700 | 682 | 686 | 5,900 | 343 |
| 2008-01-04 | 715 | 715 | 700 | 701 | 4,600 | 350.50 |
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