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 [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	437	439	424	435	11,900	217.50
2010-12-29	449	453	441	453	3,600	226.50
2010-12-28	446	448	446	447	1,400	223.50
2010-12-27	435	447	434	442	3,200	221
2010-12-24	438	439	422	436	10,600	218
2010-12-22	436	438	436	438	4,000	219
2010-12-21	430	434	421	434	4,400	217
2010-12-20	418	433	413	433	6,000	216.50
2010-12-17	432	436	425	434	4,100	217
2010-12-16	440	440	429	435	3,200	217.50
2010-12-15	438	439	431	435	6,800	217.50
2010-12-14	433	437	430	436	16,500	218
2010-12-13	400	403	400	403	1,600	201.50
2010-12-10	404	404	401	403	10,500	201.50
2010-12-09	399	399	394	396	1,100	198
2010-12-08	398	399	395	399	3,900	199.50
2010-12-07	380	399	380	399	5,300	199.50
2010-12-06	385	385	380	384	4,300	192
2010-12-03	380	382	380	382	1,600	191
2010-12-02	375	380	375	379	3,600	189.50
2010-12-01	372	375	372	375	1,700	187.50
2010-11-30	377	377	373	375	1,800	187.50
2010-11-29	377	380	368	377	6,000	188.50
2010-11-26	375	377	375	377	900	188.50
2010-11-25	375	376	371	375	5,700	187.50
2010-11-24	374	389	374	380	3,900	190
2010-11-22	372	382	369	373	6,300	186.50
2010-11-19	394	394	380	380	9,800	190
2010-11-18	388	393	363	380	8,500	190
2010-11-17	378	384	360	380	9,200	190
2010-11-16	393	397	380	380	12,200	190
2010-11-15	402	408	395	396	10,400	198
2010-11-12	427	427	411	416	2,700	208
2010-11-11	428	428	427	427	1,000	213.50
2010-11-10	430	430	425	426	1,800	213
2010-11-09	426	430	405	430	6,500	215
2010-11-08	426	428	421	426	3,300	213
2010-11-05	425	429	418	421	6,700	210.50
2010-11-04	409	429	409	425	3,500	212.50
2010-11-02	402	410	402	409	8,500	204.50
2010-11-01	409	411	401	402	9,800	201
2010-10-29	434	434	401	401	17,200	200.50
2010-10-28	394	450	394	450	39,700	225
2010-10-27	391	394	391	394	700	197
2010-10-26	377	394	377	391	800	195.50
2010-10-25	399	399	370	385	5,900	192.50
2010-10-22	399	399	389	389	6,700	194.50
2010-10-21	390	400	382	400	3,500	200
2010-10-20	387	394	387	391	2,000	195.50
2010-10-19	400	400	390	394	2,400	197
2010-10-18	386	400	386	400	11,500	200
2010-10-15	396	397	389	391	2,800	195.50
2010-10-14	387	398	387	395	5,800	197.50
2010-10-13	389	390	387	389	3,000	194.50
2010-10-12	395	395	388	389	3,200	194.50
2010-10-08	392	396	391	396	3,200	198
2010-10-07	399	399	388	396	2,800	198
2010-10-06	388	393	388	393	2,700	196.50
2010-10-05	390	398	390	395	1,400	197.50
2010-10-04	398	399	392	392	2,000	196
2010-10-01	400	401	398	398	1,300	199
2010-09-30	402	404	400	400	1,000	200
2010-09-29	402	404	400	402	7,000	201
2010-09-28	400	403	400	401	1,600	200.50
2010-09-27	401	404	400	404	4,400	202
2010-09-24	408	408	402	402	4,500	201
2010-09-22	404	404	402	402	7,200	201
2010-09-21	400	405	400	401	5,800	200.50
2010-09-17	404	409	402	402	11,000	201
2010-09-16	401	403	401	403	2,200	201.50
2010-09-15	399	401	398	401	1,300	200.50
2010-09-14	398	402	398	399	3,600	199.50
2010-09-13	406	406	400	406	1,500	203
2010-09-10	417	417	402	407	13,000	203.50
2010-09-09	410	412	398	409	10,100	204.50
2010-09-08	407	412	400	400	3,400	200
2010-09-07	406	418	398	418	13,400	209
2010-09-06	405	408	400	407	13,100	203.50
2010-09-03	400	405	398	405	13,700	202.50
2010-09-02	401	402	393	397	12,800	198.50
2010-09-01	400	401	397	401	9,500	200.50
2010-08-31	402	403	401	402	7,200	201
2010-08-30	405	406	401	406	6,300	203
2010-08-27	406	406	400	406	14,600	203
2010-08-26	403	405	401	405	17,900	202.50
2010-08-25	405	405	400	401	40,300	200.50
2010-08-24	397	403	397	402	28,600	201
2010-08-23	403	404	400	400	35,800	200
2010-08-20	391	408	391	402	26,800	201
2010-08-19	401	401	387	391	65,700	195.50
2010-08-18	419	419	400	403	101,300	201.50
2010-08-17	421	429	420	421	156,500	210.50
2010-08-16	385	385	385	385	3,800	192.50
2010-08-13	306	306	301	305	2,600	152.50
2010-08-12	295	303	294	299	2,600	149.50
2010-08-11	302	302	293	293	4,100	146.50
2010-08-10	304	306	304	304	1,600	152
2010-08-09	305	305	303	305	1,900	152.50
2010-08-06	305	306	305	306	1,700	153
2010-08-05	303	305	302	305	2,100	152.50
2010-08-04	302	306	302	302	5,000	151
2010-08-03	318	318	310	310	1,200	155
2010-08-02	308	318	308	318	2,200	159
2010-07-30	310	310	307	308	1,500	154
2010-07-29	316	316	311	311	1,900	155.50
2010-07-28	315	315	302	313	6,700	156.50
2010-07-27	313	313	313	313	1,500	156.50
2010-07-26	319	319	313	313	4,500	156.50
2010-07-23	310	320	310	311	17,800	155.50
2010-07-22	293	299	291	296	3,700	148
2010-07-21	289	293	288	289	2,300	144.50
2010-07-20	286	289	284	289	1,500	144.50
2010-07-16	290	293	287	293	2,000	146.50
2010-07-15	298	298	294	295	3,300	147.50
2010-07-14	302	303	298	298	2,600	149
2010-07-13	299	306	299	301	3,900	150.50
2010-07-12	301	302	301	302	1,100	151
2010-07-09	305	305	299	302	2,100	151
2010-07-08	293	306	291	301	2,200	150.50
2010-07-07	293	294	291	291	3,600	145.50
2010-07-06	293	294	292	293	2,300	146.50
2010-07-05	294	299	294	296	4,300	148
2010-07-02	298	299	295	295	1,800	147.50
2010-07-01	297	300	296	300	3,300	150
2010-06-30	300	300	299	300	5,300	150
2010-06-29	295	301	295	300	2,500	150
2010-06-28	298	299	297	298	7,200	149
2010-06-25	299	299	297	297	5,800	148.50
2010-06-24	294	298	293	298	2,100	149
2010-06-23	294	296	294	294	4,100	147
2010-06-22	299	299	292	297	4,700	148.50
2010-06-21	291	294	291	294	3,200	147
2010-06-18	292	292	287	290	15,500	145
2010-06-17	295	297	294	294	2,700	147
2010-06-16	294	298	294	294	4,400	147
2010-06-15	298	298	294	294	4,000	147
2010-06-14	298	299	297	299	600	149.50
2010-06-11	300	300	293	296	7,400	148
2010-06-10	296	296	292	292	2,600	146
2010-06-09	298	300	295	298	1,400	149
2010-06-08	296	298	294	298	6,400	149
2010-06-07	300	301	298	299	2,900	149.50
2010-06-04	305	307	298	307	2,800	153.50
2010-06-03	309	311	304	304	4,100	152
2010-06-02	298	308	298	307	3,100	153.50
2010-06-01	309	309	305	305	1,300	152.50
2010-05-31	303	309	300	309	11,000	154.50
2010-05-28	323	324	306	306	11,400	153
2010-05-27	313	322	313	321	3,800	160.50
2010-05-26	315	338	310	329	5,600	164.50
2010-05-25	330	330	321	322	4,300	161
2010-05-24	349	349	325	327	10,900	163.50
2010-05-21	334	340	331	333	15,200	166.50
2010-05-20	333	334	333	334	1,200	167
2010-05-19	340	340	332	335	6,100	167.50
2010-05-18	350	354	346	347	2,300	173.50
2010-05-17	350	351	347	350	3,500	175
2010-05-14	356	363	350	358	7,000	179
2010-05-13	353	353	343	349	3,500	174.50
2010-05-12	353	353	345	347	4,700	173.50
2010-05-11	343	360	343	354	7,700	177
2010-05-10	338	354	334	340	8,800	170
2010-05-07	345	348	331	341	17,900	170.50
2010-05-06	356	357	346	346	11,900	173
2010-04-30	363	363	361	362	2,200	181
2010-04-28	357	361	357	357	7,400	178.50
2010-04-27	365	365	358	358	2,200	179
2010-04-26	358	365	358	364	4,900	182
2010-04-23	362	362	355	358	5,100	179
2010-04-22	360	360	354	355	12,100	177.50
2010-04-21	362	362	352	358	7,900	179
2010-04-20	351	361	350	358	7,500	179
2010-04-19	363	367	355	355	20,700	177.50
2010-04-16	363	364	355	358	14,800	179
2010-04-15	357	364	350	360	22,100	180
2010-04-14	352	356	344	354	37,100	177
2010-04-13	360	361	341	357	99,400	178.50
2010-04-12	322	322	320	320	1,500	160
2010-04-09	313	321	311	315	4,000	157.50
2010-04-08	322	322	321	321	4,800	160.50
2010-04-07	320	322	317	322	4,100	161
2010-04-06	320	320	315	317	4,500	158.50
2010-04-05	314	320	312	312	4,700	156
2010-04-02	314	314	310	314	1,100	157
2010-04-01	314	315	308	312	3,000	156
2010-03-31	309	314	309	314	3,700	157
2010-03-30	308	309	307	307	2,500	153.50
2010-03-29	308	309	298	308	1,500	154
2010-03-26	310	310	302	310	3,500	155
2010-03-25	310	310	309	310	6,500	155
2010-03-24	307	309	302	305	4,700	152.50
2010-03-23	302	304	301	301	3,200	150.50
2010-03-19	304	304	301	304	1,400	152
2010-03-18	307	307	301	302	1,600	151
2010-03-17	305	307	305	305	1,800	152.50
2010-03-16	298	305	298	304	1,000	152
2010-03-15	305	305	298	298	5,000	149
2010-03-12	302	303	301	303	4,200	151.50
2010-03-11	307	307	304	305	700	152.50
2010-03-10	305	305	302	302	900	151
2010-03-09	305	305	302	302	900	151
2010-03-08	304	305	304	305	400	152.50
2010-03-05	306	306	301	304	1,300	152
2010-03-04	301	301	300	300	700	150
2010-03-03	306	306	303	303	2,100	151.50
2010-03-02	303	307	303	307	1,000	153.50
2010-03-01	308	308	302	303	1,500	151.50
2010-02-26	307	307	301	305	800	152.50
2010-02-25	307	307	307	307	2,500	153.50
2010-02-24	302	304	302	304	1,200	152
2010-02-23	307	307	306	306	1,800	153
2010-02-22	301	306	299	305	2,400	152.50
2010-02-19	306	306	301	301	1,400	150.50
2010-02-18	305	305	300	300	2,400	150
2010-02-17	304	304	301	302	1,200	151
2010-02-16	291	291	290	290	200	145
2010-02-15	303	303	291	291	400	145.50
2010-02-12	295	296	287	287	3,400	143.50
2010-02-10	298	300	292	295	2,600	147.50
2010-02-09	299	300	297	298	1,100	149
2010-02-08	298	300	298	299	700	149.50
2010-02-05	308	308	298	298	4,600	149
2010-02-04	300	307	300	304	3,700	152
2010-02-03	303	308	303	308	700	154
2010-02-02	302	308	302	303	1,700	151.50
2010-02-01	309	309	301	308	2,800	154
2010-01-29	306	308	304	304	2,600	152
2010-01-28	310	310	305	306	1,400	153
2010-01-27	310	310	304	310	3,500	155
2010-01-26	311	311	304	311	6,700	155.50
2010-01-25	311	311	306	309	2,900	154.50
2010-01-22	311	311	304	311	7,800	155.50
2010-01-21	308	311	308	309	2,200	154.50
2010-01-20	309	309	308	309	900	154.50
2010-01-19	310	310	307	308	1,600	154
2010-01-18	309	309	309	309	1,700	154.50
2010-01-15	307	309	305	307	3,300	153.50
2010-01-14	308	308	305	306	2,700	153
2010-01-13	305	308	305	308	1,300	154
2010-01-12	305	308	305	308	1,700	154
2010-01-08	309	310	304	304	1,900	152
2010-01-07	309	310	305	305	2,100	152.50
2010-01-06	311	311	304	309	1,400	154.50
2010-01-05	310	310	308	308	2,400	154
2010-01-04	309	313	304	305	4,000	152.50

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