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 [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	346	349	346	349	1,000	174.50
2011-12-29	349	349	346	346	600	173
2011-12-28	352	352	346	349	1,000	174.50
2011-12-27	348	348	346	347	3,000	173.50
2011-12-26	345	346	345	346	1,400	173
2011-12-22	345	348	343	348	6,100	174
2011-12-21	342	350	342	350	5,500	175
2011-12-20	337	339	337	339	2,600	169.50
2011-12-19	340	340	336	337	2,600	168.50
2011-12-16	345	345	339	341	5,700	170.50
2011-12-15	349	349	345	345	3,700	172.50
2011-12-14	354	356	347	356	1,700	178
2011-12-13	350	354	350	354	800	177
2011-12-12	347	351	346	350	1,400	175
2011-12-09	349	350	342	345	5,100	172.50
2011-12-08	345	347	344	344	500	172
2011-12-07	340	345	340	345	2,000	172.50
2011-12-06	342	342	341	342	800	171
2011-12-05	344	346	342	342	1,000	171
2011-12-02	342	342	340	340	1,200	170
2011-12-01	338	340	337	340	3,000	170
2011-11-30	332	337	332	337	6,800	168.50
2011-11-29	330	335	330	335	1,800	167.50
2011-11-28	329	332	329	331	1,400	165.50
2011-11-25	330	331	329	329	2,200	164.50
2011-11-24	331	331	327	327	5,500	163.50
2011-11-22	335	335	331	331	1,500	165.50
2011-11-21	335	335	331	335	1,100	167.50
2011-11-18	339	339	335	335	2,000	167.50
2011-11-17	338	339	338	339	300	169.50
2011-11-16	340	341	340	340	600	170
2011-11-15	344	344	338	344	1,000	172
2011-11-14	338	340	336	340	1,500	170
2011-11-11	341	341	332	338	3,800	169
2011-11-10	343	346	342	342	900	171
2011-11-09	343	352	343	352	2,100	176
2011-11-08	348	353	345	345	1,200	172.50
2011-11-07	359	359	343	350	3,100	175
2011-11-04	359	360	354	354	3,100	177
2011-11-02	355	359	354	359	3,200	179.50
2011-11-01	350	363	350	362	9,700	181
2011-10-31	351	355	343	350	3,000	175
2011-10-28	350	355	348	349	13,700	174.50
2011-10-27	348	351	341	349	5,900	174.50
2011-10-26	341	346	336	340	5,400	170
2011-10-25	349	350	342	349	5,300	174.50
2011-10-24	346	348	330	348	5,600	174
2011-10-21	331	335	331	333	1,000	166.50
2011-10-20	333	335	330	331	1,100	165.50
2011-10-19	336	336	335	335	500	167.50
2011-10-18	335	336	334	335	1,800	167.50
2011-10-17	338	345	336	336	3,300	168
2011-10-14	337	337	331	331	1,200	165.50
2011-10-13	338	338	336	337	400	168.50
2011-10-12	330	339	330	339	2,400	169.50
2011-10-11	328	333	328	332	5,300	166
2011-10-07	327	329	326	326	3,200	163
2011-10-06	330	330	323	326	3,400	163
2011-10-05	336	336	329	330	3,700	165
2011-10-04	332	339	332	336	3,200	168
2011-10-03	349	349	339	339	2,700	169.50
2011-09-30	350	350	349	349	1,700	174.50
2011-09-29	346	350	346	350	4,100	175
2011-09-28	334	349	333	345	6,200	172.50
2011-09-27	332	339	330	331	4,400	165.50
2011-09-26	345	345	331	331	5,400	165.50
2011-09-22	348	348	343	344	6,500	172
2011-09-21	357	357	347	347	6,300	173.50
2011-09-20	357	357	355	355	2,200	177.50
2011-09-16	359	359	355	356	2,700	178
2011-09-15	353	355	353	355	800	177.50
2011-09-14	354	359	352	352	3,600	176
2011-09-13	353	355	350	353	3,100	176.50
2011-09-12	353	353	350	351	10,100	175.50
2011-09-09	360	363	360	361	7,900	180.50
2011-09-08	367	367	358	361	6,600	180.50
2011-09-07	366	367	366	366	600	183
2011-09-06	368	368	366	366	1,800	183
2011-09-05	368	368	366	367	2,000	183.50
2011-09-02	368	368	367	367	2,200	183.50
2011-09-01	369	369	367	367	4,400	183.50
2011-08-31	369	369	368	369	1,600	184.50
2011-08-30	369	369	368	369	2,400	184.50
2011-08-29	368	368	367	368	800	184
2011-08-26	370	370	367	367	500	183.50
2011-08-25	370	370	367	367	2,700	183.50
2011-08-24	370	370	368	369	6,100	184.50
2011-08-23	370	370	369	369	2,600	184.50
2011-08-22	370	370	364	364	3,400	182
2011-08-19	362	368	361	368	3,900	184
2011-08-18	370	370	365	366	2,400	183
2011-08-17	370	370	367	368	2,500	184
2011-08-16	369	370	369	370	3,800	185
2011-08-15	370	370	369	370	6,400	185
2011-08-12	369	370	367	369	2,600	184.50
2011-08-11	372	372	369	369	2,700	184.50
2011-08-10	374	374	367	372	8,200	186
2011-08-09	368	368	360	361	8,700	180.50
2011-08-08	368	373	368	370	3,400	185
2011-08-05	371	380	369	373	5,500	186.50
2011-08-04	392	394	384	384	5,800	192
2011-08-03	380	385	380	382	3,500	191
2011-08-02	392	392	380	380	6,000	190
2011-08-01	390	390	389	389	1,600	194.50
2011-07-29	393	393	387	390	5,000	195
2011-07-28	397	397	390	394	4,100	197
2011-07-27	401	401	398	398	5,400	199
2011-07-26	405	405	403	404	1,500	202
2011-07-25	408	408	402	403	9,300	201.50
2011-07-22	400	403	400	402	4,700	201
2011-07-21	400	402	398	400	7,300	200
2011-07-20	403	404	402	402	1,200	201
2011-07-19	405	405	402	403	4,800	201.50
2011-07-15	398	403	398	403	6,300	201.50
2011-07-14	403	404	396	402	5,900	201
2011-07-13	399	403	399	403	6,300	201.50
2011-07-12	402	403	396	399	6,600	199.50
2011-07-11	398	403	398	400	8,400	200
2011-07-08	399	400	397	398	5,800	199
2011-07-07	394	396	393	396	5,700	198
2011-07-06	390	395	390	392	11,900	196
2011-07-05	391	391	390	390	3,200	195
2011-07-04	390	392	389	391	16,000	195.50
2011-07-01	388	389	385	388	9,700	194
2011-06-30	390	390	387	389	6,300	194.50
2011-06-29	390	391	388	389	14,600	194.50
2011-06-28	389	392	388	388	12,200	194
2011-06-27	388	388	386	386	7,900	193
2011-06-24	382	386	381	385	12,300	192.50
2011-06-23	381	382	380	382	7,300	191
2011-06-22	380	382	380	382	17,400	191
2011-06-21	384	385	379	382	114,900	191
2011-06-20	385	389	385	385	17,000	192.50
2011-06-17	392	392	383	386	29,000	193
2011-06-16	392	395	391	392	21,600	196
2011-06-15	399	404	398	398	12,600	199
2011-06-14	395	408	389	401	81,300	200.50
2011-06-13	426	427	425	427	500	213.50
2011-06-10	429	430	427	428	4,100	214
2011-06-08	422	422	422	422	300	211
2011-06-07	421	421	420	421	1,200	210.50
2011-06-06	422	422	420	420	700	210
2011-06-03	422	423	422	422	1,200	211
2011-06-02	422	423	422	423	700	211.50
2011-06-01	428	428	428	428	200	214
2011-05-31	429	429	427	427	1,200	213.50
2011-05-30	425	429	423	429	700	214.50
2011-05-27	423	425	423	425	900	212.50
2011-05-26	428	428	427	427	400	213.50
2011-05-25	430	430	427	427	1,700	213.50
2011-05-24	434	435	425	431	5,300	215.50
2011-05-23	428	430	428	430	1,400	215
2011-05-20	427	434	427	428	1,000	214
2011-05-19	438	438	423	427	1,100	213.50
2011-05-18	432	432	431	432	400	216
2011-05-17	430	431	426	427	2,000	213.50
2011-05-16	442	442	431	431	1,200	215.50
2011-05-13	440	440	432	434	1,200	217
2011-05-12	440	441	440	440	900	220
2011-05-11	455	455	442	448	1,800	224
2011-05-10	447	454	438	453	6,800	226.50
2011-05-09	438	438	431	431	400	215.50
2011-05-06	434	436	431	431	1,300	215.50
2011-05-02	441	445	436	442	1,300	221
2011-04-28	448	448	430	440	3,400	220
2011-04-27	441	445	431	435	4,000	217.50
2011-04-26	447	448	439	447	4,900	223.50
2011-04-25	450	450	446	448	2,100	224
2011-04-22	449	449	447	447	3,300	223.50
2011-04-21	441	447	436	447	2,300	223.50
2011-04-20	449	449	434	441	1,200	220.50
2011-04-19	443	444	426	444	8,900	222
2011-04-18	454	454	438	443	10,300	221.50
2011-04-15	414	414	414	414	100	207
2011-04-14	419	427	419	421	1,100	210.50
2011-04-13	417	427	417	427	400	213.50
2011-04-12	417	417	414	414	400	207
2011-04-11	420	420	417	419	1,900	209.50
2011-04-08	409	420	409	420	1,200	210
2011-04-07	423	426	416	416	1,700	208
2011-04-06	422	422	420	420	400	210
2011-04-05	425	425	412	425	3,800	212.50
2011-04-04	426	426	423	425	4,200	212.50
2011-04-01	432	440	423	423	3,400	211.50
2011-03-31	420	425	419	425	1,800	212.50
2011-03-30	427	427	410	420	4,800	210
2011-03-29	410	420	410	412	3,000	206
2011-03-28	422	422	411	412	3,900	206
2011-03-25	440	440	418	421	3,800	210.50
2011-03-24	415	428	415	416	2,500	208
2011-03-23	430	430	408	423	10,200	211.50
2011-03-22	400	407	390	390	2,200	195
2011-03-18	382	382	373	381	4,800	190.50
2011-03-17	371	374	367	374	8,700	187
2011-03-16	365	385	365	379	3,100	189.50
2011-03-15	390	391	367	367	3,900	183.50
2011-03-14	420	420	372	390	6,500	195
2011-03-11	426	427	425	425	9,800	212.50
2011-03-10	427	427	425	426	2,700	213
2011-03-09	425	427	425	425	900	212.50
2011-03-08	424	427	422	424	1,900	212
2011-03-07	422	440	422	424	7,200	212
2011-03-04	423	425	422	425	2,700	212.50
2011-03-03	423	425	422	425	1,000	212.50
2011-03-02	430	435	422	423	5,800	211.50
2011-03-01	423	427	423	426	2,000	213
2011-02-28	430	431	423	423	5,600	211.50
2011-02-25	449	449	430	430	4,200	215
2011-02-24	438	445	438	441	2,000	220.50
2011-02-23	463	465	446	446	4,400	223
2011-02-22	466	469	465	467	3,400	233.50
2011-02-21	466	466	465	466	2,000	233
2011-02-18	476	476	466	466	4,200	233
2011-02-17	463	470	463	470	3,900	235
2011-02-16	470	480	470	476	2,800	238
2011-02-15	472	472	472	472	1,000	236
2011-02-14	482	482	472	472	2,900	236
2011-02-10	469	474	467	474	2,600	237
2011-02-09	460	478	460	470	2,300	235
2011-02-08	487	487	445	468	4,900	234
2011-02-07	469	475	469	471	2,600	235.50
2011-02-04	446	464	446	453	1,600	226.50
2011-02-03	440	446	433	446	5,800	223
2011-02-02	422	435	422	432	4,600	216
2011-02-01	424	430	424	427	4,900	213.50
2011-01-31	422	434	422	432	1,900	216
2011-01-28	434	434	425	431	3,100	215.50
2011-01-27	426	435	426	430	2,600	215
2011-01-26	436	437	430	430	1,600	215
2011-01-25	426	439	426	436	3,000	218
2011-01-24	429	429	421	425	3,600	212.50
2011-01-21	423	431	421	421	3,000	210.50
2011-01-20	423	430	420	430	5,900	215
2011-01-19	431	431	429	431	600	215.50
2011-01-18	431	431	429	430	1,100	215
2011-01-17	434	434	429	430	600	215
2011-01-14	433	436	430	434	2,500	217
2011-01-13	437	437	433	433	700	216.50
2011-01-12	432	433	432	433	2,600	216.50
2011-01-11	432	436	432	436	1,600	218
2011-01-07	435	436	434	434	500	217
2011-01-06	435	435	432	432	500	216
2011-01-05	430	435	430	435	2,200	217.50
2011-01-04	442	442	429	430	3,300	215

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