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 [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 310 | 310 | 304 | 309 | 2,700 | 154.50 |
| 2009-12-29 | 309 | 309 | 307 | 308 | 2,000 | 154 |
| 2009-12-28 | 303 | 309 | 301 | 306 | 2,300 | 153 |
| 2009-12-25 | 313 | 313 | 306 | 308 | 3,000 | 154 |
| 2009-12-24 | 303 | 310 | 300 | 303 | 4,400 | 151.50 |
| 2009-12-22 | 310 | 311 | 306 | 308 | 2,800 | 154 |
| 2009-12-21 | 301 | 310 | 300 | 301 | 3,200 | 150.50 |
| 2009-12-18 | 311 | 311 | 301 | 301 | 1,800 | 150.50 |
| 2009-12-17 | 311 | 311 | 306 | 306 | 2,000 | 153 |
| 2009-12-16 | 309 | 310 | 309 | 310 | 2,800 | 155 |
| 2009-12-15 | 309 | 309 | 306 | 306 | 1,100 | 153 |
| 2009-12-14 | 308 | 308 | 305 | 308 | 2,100 | 154 |
| 2009-12-11 | 310 | 310 | 299 | 303 | 6,000 | 151.50 |
| 2009-12-10 | 299 | 300 | 290 | 290 | 3,600 | 145 |
| 2009-12-09 | 286 | 293 | 280 | 290 | 1,700 | 145 |
| 2009-12-08 | 289 | 289 | 280 | 281 | 3,200 | 140.50 |
| 2009-12-07 | 291 | 291 | 278 | 280 | 1,600 | 140 |
| 2009-12-04 | 286 | 287 | 281 | 281 | 2,300 | 140.50 |
| 2009-12-03 | 273 | 286 | 273 | 286 | 4,600 | 143 |
| 2009-12-02 | 282 | 282 | 277 | 278 | 1,800 | 139 |
| 2009-12-01 | 281 | 281 | 271 | 272 | 3,600 | 136 |
| 2009-11-30 | 254 | 273 | 251 | 273 | 5,800 | 136.50 |
| 2009-11-27 | 261 | 261 | 251 | 259 | 3,100 | 129.50 |
| 2009-11-26 | 266 | 266 | 261 | 261 | 1,900 | 130.50 |
| 2009-11-25 | 273 | 275 | 259 | 263 | 7,400 | 131.50 |
| 2009-11-24 | 262 | 270 | 258 | 258 | 6,700 | 129 |
| 2009-11-20 | 266 | 274 | 263 | 267 | 4,800 | 133.50 |
| 2009-11-19 | 278 | 278 | 265 | 273 | 2,900 | 136.50 |
| 2009-11-18 | 290 | 290 | 270 | 278 | 5,300 | 139 |
| 2009-11-17 | 295 | 296 | 287 | 289 | 5,800 | 144.50 |
| 2009-11-16 | 297 | 300 | 295 | 300 | 2,600 | 150 |
| 2009-11-13 | 311 | 311 | 302 | 302 | 1,600 | 151 |
| 2009-11-12 | 310 | 311 | 304 | 311 | 2,800 | 155.50 |
| 2009-11-11 | 314 | 314 | 305 | 305 | 1,900 | 152.50 |
| 2009-11-10 | 312 | 314 | 305 | 314 | 2,200 | 157 |
| 2009-11-09 | 311 | 311 | 305 | 305 | 1,000 | 152.50 |
| 2009-11-06 | 306 | 307 | 302 | 306 | 1,400 | 153 |
| 2009-11-05 | 315 | 315 | 301 | 306 | 3,200 | 153 |
| 2009-11-04 | 297 | 311 | 297 | 311 | 2,800 | 155.50 |
| 2009-11-02 | 310 | 310 | 295 | 300 | 3,400 | 150 |
| 2009-10-30 | 319 | 319 | 306 | 306 | 5,300 | 153 |
| 2009-10-29 | 300 | 320 | 300 | 320 | 8,900 | 160 |
| 2009-10-28 | 305 | 305 | 301 | 304 | 2,900 | 152 |
| 2009-10-27 | 306 | 313 | 301 | 304 | 5,000 | 152 |
| 2009-10-26 | 310 | 319 | 310 | 315 | 2,900 | 157.50 |
| 2009-10-23 | 314 | 314 | 305 | 306 | 4,700 | 153 |
| 2009-10-22 | 314 | 314 | 296 | 296 | 2,500 | 148 |
| 2009-10-21 | 303 | 309 | 300 | 309 | 4,300 | 154.50 |
| 2009-10-20 | 305 | 305 | 304 | 305 | 1,900 | 152.50 |
| 2009-10-19 | 300 | 301 | 296 | 300 | 2,700 | 150 |
| 2009-10-16 | 299 | 299 | 295 | 298 | 1,400 | 149 |
| 2009-10-15 | 295 | 298 | 292 | 298 | 2,800 | 149 |
| 2009-10-14 | 298 | 299 | 289 | 295 | 15,800 | 147.50 |
| 2009-10-13 | 289 | 290 | 285 | 289 | 2,300 | 144.50 |
| 2009-10-09 | 293 | 294 | 290 | 290 | 1,900 | 145 |
| 2009-10-08 | 291 | 291 | 286 | 290 | 2,200 | 145 |
| 2009-10-07 | 278 | 281 | 272 | 281 | 4,200 | 140.50 |
| 2009-10-06 | 282 | 290 | 279 | 280 | 3,000 | 140 |
| 2009-10-05 | 283 | 287 | 281 | 287 | 1,200 | 143.50 |
| 2009-10-02 | 295 | 295 | 270 | 292 | 3,600 | 146 |
| 2009-10-01 | 309 | 309 | 296 | 297 | 2,400 | 148.50 |
| 2009-09-30 | 310 | 310 | 304 | 306 | 4,000 | 153 |
| 2009-09-29 | 314 | 319 | 306 | 310 | 4,600 | 155 |
| 2009-09-28 | 304 | 313 | 300 | 313 | 4,600 | 156.50 |
| 2009-09-25 | 326 | 327 | 315 | 316 | 5,900 | 158 |
| 2009-09-24 | 307 | 326 | 307 | 314 | 6,700 | 157 |
| 2009-09-18 | 306 | 311 | 305 | 311 | 5,300 | 155.50 |
| 2009-09-17 | 311 | 311 | 305 | 307 | 1,900 | 153.50 |
| 2009-09-16 | 307 | 310 | 306 | 306 | 1,300 | 153 |
| 2009-09-15 | 312 | 312 | 305 | 305 | 6,700 | 152.50 |
| 2009-09-14 | 312 | 314 | 311 | 311 | 3,800 | 155.50 |
| 2009-09-11 | 318 | 318 | 313 | 317 | 5,000 | 158.50 |
| 2009-09-10 | 318 | 318 | 317 | 318 | 800 | 159 |
| 2009-09-09 | 319 | 319 | 311 | 311 | 3,100 | 155.50 |
| 2009-09-08 | 312 | 319 | 312 | 315 | 2,600 | 157.50 |
| 2009-09-07 | 313 | 313 | 312 | 312 | 900 | 156 |
| 2009-09-04 | 313 | 315 | 313 | 313 | 1,200 | 156.50 |
| 2009-09-03 | 312 | 314 | 311 | 312 | 2,700 | 156 |
| 2009-09-02 | 320 | 320 | 314 | 319 | 2,300 | 159.50 |
| 2009-09-01 | 317 | 320 | 317 | 319 | 600 | 159.50 |
| 2009-08-31 | 324 | 325 | 320 | 321 | 1,100 | 160.50 |
| 2009-08-28 | 325 | 325 | 318 | 318 | 1,100 | 159 |
| 2009-08-27 | 319 | 323 | 317 | 323 | 4,900 | 161.50 |
| 2009-08-26 | 322 | 322 | 317 | 318 | 1,300 | 159 |
| 2009-08-25 | 323 | 323 | 313 | 316 | 4,200 | 158 |
| 2009-08-24 | 320 | 324 | 320 | 320 | 4,500 | 160 |
| 2009-08-21 | 312 | 315 | 311 | 313 | 2,300 | 156.50 |
| 2009-08-20 | 318 | 318 | 311 | 311 | 5,200 | 155.50 |
| 2009-08-19 | 316 | 320 | 316 | 317 | 1,800 | 158.50 |
| 2009-08-18 | 312 | 316 | 310 | 315 | 2,000 | 157.50 |
| 2009-08-17 | 320 | 320 | 316 | 317 | 3,400 | 158.50 |
| 2009-08-14 | 316 | 336 | 316 | 326 | 2,300 | 163 |
| 2009-08-13 | 316 | 322 | 316 | 316 | 1,600 | 158 |
| 2009-08-12 | 311 | 315 | 302 | 308 | 6,300 | 154 |
| 2009-08-11 | 321 | 329 | 317 | 321 | 9,000 | 160.50 |
| 2009-08-10 | 335 | 335 | 325 | 326 | 2,400 | 163 |
| 2009-08-07 | 327 | 329 | 324 | 329 | 2,800 | 164.50 |
| 2009-08-06 | 334 | 335 | 325 | 327 | 2,100 | 163.50 |
| 2009-08-05 | 334 | 334 | 327 | 334 | 3,400 | 167 |
| 2009-08-04 | 323 | 328 | 323 | 327 | 900 | 163.50 |
| 2009-08-03 | 333 | 333 | 323 | 323 | 5,000 | 161.50 |
| 2009-07-31 | 327 | 334 | 321 | 333 | 3,700 | 166.50 |
| 2009-07-30 | 330 | 330 | 318 | 328 | 4,600 | 164 |
| 2009-07-29 | 320 | 330 | 317 | 329 | 13,500 | 164.50 |
| 2009-07-28 | 348 | 348 | 335 | 336 | 10,700 | 168 |
| 2009-07-27 | 356 | 356 | 340 | 350 | 13,800 | 175 |
| 2009-07-24 | 330 | 374 | 330 | 358 | 22,000 | 179 |
| 2009-07-23 | 317 | 321 | 312 | 320 | 3,500 | 160 |
| 2009-07-22 | 313 | 313 | 307 | 312 | 4,300 | 156 |
| 2009-07-21 | 305 | 305 | 303 | 303 | 800 | 151.50 |
| 2009-07-17 | 304 | 304 | 300 | 300 | 1,000 | 150 |
| 2009-07-16 | 303 | 303 | 294 | 294 | 1,400 | 147 |
| 2009-07-15 | 299 | 299 | 294 | 294 | 2,200 | 147 |
| 2009-07-14 | 293 | 301 | 293 | 295 | 4,300 | 147.50 |
| 2009-07-13 | 297 | 301 | 293 | 293 | 2,400 | 146.50 |
| 2009-07-10 | 298 | 301 | 297 | 299 | 2,700 | 149.50 |
| 2009-07-09 | 302 | 302 | 296 | 297 | 2,900 | 148.50 |
| 2009-07-08 | 301 | 302 | 299 | 299 | 3,000 | 149.50 |
| 2009-07-07 | 305 | 313 | 304 | 306 | 3,700 | 153 |
| 2009-07-06 | 313 | 313 | 301 | 304 | 1,900 | 152 |
| 2009-07-03 | 307 | 307 | 303 | 303 | 1,900 | 151.50 |
| 2009-07-02 | 307 | 310 | 303 | 307 | 4,600 | 153.50 |
| 2009-07-01 | 304 | 311 | 303 | 311 | 6,000 | 155.50 |
| 2009-06-30 | 306 | 310 | 303 | 304 | 6,100 | 152 |
| 2009-06-29 | 305 | 305 | 300 | 303 | 1,400 | 151.50 |
| 2009-06-26 | 302 | 302 | 300 | 302 | 1,000 | 151 |
| 2009-06-25 | 298 | 303 | 294 | 298 | 6,800 | 149 |
| 2009-06-24 | 293 | 298 | 293 | 297 | 1,300 | 148.50 |
| 2009-06-23 | 303 | 303 | 296 | 298 | 4,400 | 149 |
| 2009-06-22 | 306 | 306 | 291 | 295 | 6,000 | 147.50 |
| 2009-06-19 | 287 | 298 | 287 | 296 | 4,000 | 148 |
| 2009-06-18 | 298 | 298 | 283 | 292 | 3,700 | 146 |
| 2009-06-17 | 297 | 300 | 296 | 297 | 2,300 | 148.50 |
| 2009-06-16 | 294 | 305 | 291 | 297 | 6,500 | 148.50 |
| 2009-06-15 | 295 | 298 | 294 | 294 | 2,500 | 147 |
| 2009-06-12 | 305 | 305 | 295 | 298 | 6,100 | 149 |
| 2009-06-11 | 303 | 305 | 303 | 305 | 1,400 | 152.50 |
| 2009-06-10 | 293 | 301 | 291 | 301 | 6,100 | 150.50 |
| 2009-06-09 | 305 | 305 | 295 | 298 | 2,700 | 149 |
| 2009-06-08 | 302 | 304 | 301 | 301 | 1,800 | 150.50 |
| 2009-06-05 | 297 | 302 | 290 | 301 | 4,600 | 150.50 |
| 2009-06-04 | 289 | 294 | 289 | 294 | 7,100 | 147 |
| 2009-06-03 | 298 | 299 | 295 | 299 | 1,100 | 149.50 |
| 2009-06-02 | 295 | 297 | 294 | 295 | 700 | 147.50 |
| 2009-06-01 | 285 | 297 | 285 | 295 | 4,500 | 147.50 |
| 2009-05-29 | 298 | 299 | 291 | 295 | 5,200 | 147.50 |
| 2009-05-28 | 282 | 300 | 282 | 297 | 4,100 | 148.50 |
| 2009-05-27 | 284 | 293 | 284 | 293 | 1,600 | 146.50 |
| 2009-05-26 | 285 | 295 | 282 | 289 | 3,600 | 144.50 |
| 2009-05-25 | 290 | 290 | 280 | 285 | 3,800 | 142.50 |
| 2009-05-22 | 283 | 284 | 273 | 280 | 4,400 | 140 |
| 2009-05-21 | 264 | 274 | 264 | 273 | 12,200 | 136.50 |
| 2009-05-20 | 270 | 280 | 270 | 279 | 3,300 | 139.50 |
| 2009-05-19 | 290 | 290 | 278 | 280 | 6,300 | 140 |
| 2009-05-18 | 290 | 290 | 280 | 280 | 3,400 | 140 |
| 2009-05-15 | 271 | 276 | 271 | 275 | 1,500 | 137.50 |
| 2009-05-14 | 280 | 285 | 275 | 275 | 3,800 | 137.50 |
| 2009-05-13 | 280 | 285 | 280 | 283 | 900 | 141.50 |
| 2009-05-12 | 286 | 286 | 282 | 283 | 1,400 | 141.50 |
| 2009-05-11 | 300 | 300 | 282 | 282 | 500 | 141 |
| 2009-05-08 | 277 | 300 | 276 | 290 | 5,400 | 145 |
| 2009-05-07 | 270 | 281 | 270 | 273 | 3,100 | 136.50 |
| 2009-05-01 | 273 | 274 | 269 | 270 | 3,600 | 135 |
| 2009-04-30 | 275 | 275 | 268 | 270 | 2,300 | 135 |
| 2009-04-28 | 274 | 274 | 266 | 267 | 1,200 | 133.50 |
| 2009-04-27 | 269 | 270 | 267 | 270 | 1,700 | 135 |
| 2009-04-24 | 261 | 278 | 261 | 268 | 3,200 | 134 |
| 2009-04-23 | 262 | 267 | 261 | 262 | 2,200 | 131 |
| 2009-04-22 | 279 | 279 | 260 | 261 | 4,400 | 130.50 |
| 2009-04-21 | 264 | 276 | 262 | 265 | 8,100 | 132.50 |
| 2009-04-20 | 267 | 275 | 262 | 274 | 2,800 | 137 |
| 2009-04-17 | 270 | 273 | 264 | 268 | 5,400 | 134 |
| 2009-04-16 | 283 | 285 | 270 | 270 | 5,200 | 135 |
| 2009-04-15 | 271 | 278 | 271 | 276 | 4,400 | 138 |
| 2009-04-14 | 295 | 295 | 277 | 278 | 4,600 | 139 |
| 2009-04-13 | 293 | 293 | 285 | 285 | 4,200 | 142.50 |
| 2009-04-10 | 284 | 284 | 278 | 278 | 3,300 | 139 |
| 2009-04-09 | 267 | 272 | 261 | 269 | 6,900 | 134.50 |
| 2009-04-08 | 270 | 270 | 258 | 259 | 5,500 | 129.50 |
| 2009-04-07 | 271 | 271 | 266 | 266 | 600 | 133 |
| 2009-04-06 | 270 | 272 | 269 | 272 | 2,200 | 136 |
| 2009-04-03 | 270 | 271 | 266 | 270 | 2,500 | 135 |
| 2009-04-02 | 270 | 271 | 265 | 271 | 1,800 | 135.50 |
| 2009-04-01 | 279 | 287 | 267 | 273 | 9,900 | 136.50 |
| 2009-03-31 | 286 | 288 | 281 | 287 | 2,500 | 143.50 |
| 2009-03-30 | 289 | 289 | 285 | 286 | 4,800 | 143 |
| 2009-03-27 | 269 | 280 | 269 | 280 | 4,100 | 140 |
| 2009-03-26 | 269 | 274 | 265 | 274 | 7,500 | 137 |
| 2009-03-25 | 265 | 270 | 263 | 270 | 7,000 | 135 |
| 2009-03-24 | 271 | 271 | 256 | 262 | 9,300 | 131 |
| 2009-03-23 | 264 | 264 | 254 | 261 | 3,800 | 130.50 |
| 2009-03-19 | 261 | 261 | 256 | 261 | 3,600 | 130.50 |
| 2009-03-18 | 253 | 256 | 236 | 256 | 20,700 | 128 |
| 2009-03-17 | 268 | 269 | 250 | 252 | 8,600 | 126 |
| 2009-03-16 | 264 | 268 | 263 | 268 | 3,100 | 134 |
| 2009-03-13 | 260 | 260 | 259 | 260 | 9,500 | 130 |
| 2009-03-12 | 263 | 263 | 254 | 260 | 5,000 | 130 |
| 2009-03-11 | 255 | 256 | 251 | 251 | 3,800 | 125.50 |
| 2009-03-10 | 262 | 262 | 253 | 260 | 1,100 | 130 |
| 2009-03-09 | 269 | 269 | 268 | 269 | 2,700 | 134.50 |
| 2009-03-06 | 266 | 266 | 260 | 263 | 4,500 | 131.50 |
| 2009-03-05 | 264 | 268 | 260 | 268 | 3,700 | 134 |
| 2009-03-04 | 264 | 264 | 255 | 260 | 2,600 | 130 |
| 2009-03-03 | 261 | 264 | 254 | 260 | 2,900 | 130 |
| 2009-03-02 | 258 | 264 | 249 | 264 | 1,000 | 132 |
| 2009-02-27 | 263 | 263 | 258 | 263 | 4,200 | 131.50 |
| 2009-02-26 | 262 | 263 | 259 | 263 | 2,500 | 131.50 |
| 2009-02-25 | 263 | 263 | 257 | 262 | 3,800 | 131 |
| 2009-02-24 | 262 | 262 | 258 | 262 | 4,700 | 131 |
| 2009-02-23 | 259 | 263 | 254 | 257 | 1,200 | 128.50 |
| 2009-02-20 | 247 | 267 | 247 | 259 | 3,900 | 129.50 |
| 2009-02-19 | 261 | 269 | 250 | 257 | 7,800 | 128.50 |
| 2009-02-18 | 247 | 247 | 245 | 246 | 5,000 | 123 |
| 2009-02-17 | 247 | 275 | 247 | 267 | 9,200 | 133.50 |
| 2009-02-16 | 245 | 250 | 245 | 249 | 2,700 | 124.50 |
| 2009-02-13 | 247 | 247 | 245 | 247 | 2,600 | 123.50 |
| 2009-02-12 | 251 | 251 | 245 | 246 | 1,200 | 123 |
| 2009-02-10 | 238 | 251 | 238 | 249 | 8,700 | 124.50 |
| 2009-02-09 | 251 | 257 | 250 | 253 | 3,500 | 126.50 |
| 2009-02-06 | 253 | 259 | 253 | 255 | 2,600 | 127.50 |
| 2009-02-05 | 260 | 264 | 258 | 259 | 2,100 | 129.50 |
| 2009-02-04 | 262 | 263 | 255 | 262 | 1,300 | 131 |
| 2009-02-03 | 256 | 264 | 256 | 262 | 1,500 | 131 |
| 2009-02-02 | 257 | 262 | 256 | 258 | 2,100 | 129 |
| 2009-01-30 | 261 | 267 | 261 | 262 | 1,700 | 131 |
| 2009-01-29 | 272 | 272 | 261 | 261 | 4,600 | 130.50 |
| 2009-01-28 | 263 | 272 | 263 | 267 | 2,100 | 133.50 |
| 2009-01-27 | 275 | 276 | 255 | 259 | 5,900 | 129.50 |
| 2009-01-26 | 269 | 274 | 269 | 270 | 1,600 | 135 |
| 2009-01-23 | 277 | 277 | 268 | 268 | 5,500 | 134 |
| 2009-01-22 | 270 | 270 | 269 | 269 | 4,200 | 134.50 |
| 2009-01-21 | 254 | 267 | 254 | 265 | 1,200 | 132.50 |
| 2009-01-20 | 269 | 269 | 263 | 263 | 2,000 | 131.50 |
| 2009-01-19 | 255 | 268 | 255 | 265 | 1,400 | 132.50 |
| 2009-01-16 | 266 | 266 | 254 | 256 | 3,400 | 128 |
| 2009-01-15 | 271 | 271 | 251 | 251 | 18,700 | 125.50 |
| 2009-01-14 | 256 | 270 | 252 | 254 | 5,300 | 127 |
| 2009-01-13 | 275 | 275 | 261 | 261 | 6,900 | 130.50 |
| 2009-01-09 | 290 | 290 | 282 | 282 | 6,900 | 141 |
| 2009-01-08 | 308 | 308 | 290 | 296 | 2,900 | 148 |
| 2009-01-07 | 291 | 304 | 290 | 304 | 5,600 | 152 |
| 2009-01-06 | 300 | 301 | 294 | 301 | 2,900 | 150.50 |
| 2009-01-05 | 312 | 312 | 301 | 301 | 1,000 | 150.50 |
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