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 [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	808	808	782	782	11,900	782
2014-12-29	791	813	787	808	7,800	808
2014-12-26	775	794	773	791	6,600	791
2014-12-25	790	790	780	783	6,900	783
2014-12-24	805	805	795	799	12,300	799
2014-12-22	787	796	780	790	8,400	790
2014-12-19	772	805	770	797	23,800	797
2014-12-18	782	797	766	772	7,900	772
2014-12-17	761	778	733	775	21,000	775
2014-12-16	767	780	705	731	24,600	731
2014-12-15	767	795	765	775	14,800	775
2014-12-12	773	794	773	775	21,600	775
2014-12-11	776	796	765	783	15,800	783
2014-12-10	781	815	781	791	11,500	791
2014-12-09	808	816	790	799	7,400	799
2014-12-08	808	816	805	812	12,400	812
2014-12-05	802	810	800	808	15,800	808
2014-12-04	828	829	801	813	27,600	813
2014-12-03	845	845	830	834	18,900	834
2014-12-02	845	860	841	848	8,300	848
2014-12-01	853	860	839	843	22,100	843
2014-11-28	848	872	848	866	15,700	866
2014-11-27	882	882	838	848	28,500	848
2014-11-26	909	923	857	882	44,000	882
2014-11-25	865	909	856	900	62,000	900
2014-11-21	811	860	808	850	43,600	850
2014-11-20	806	814	793	813	25,100	813
2014-11-19	806	815	783	795	27,300	795
2014-11-18	798	805	791	805	19,600	805
2014-11-17	796	797	780	788	19,000	788
2014-11-14	797	800	785	795	43,500	795
2014-11-13	798	802	790	797	15,100	797
2014-11-12	796	809	796	801	22,200	801
2014-11-11	800	800	783	793	16,400	793
2014-11-10	785	797	783	797	13,300	797
2014-11-07	769	795	769	785	18,900	785
2014-11-06	775	788	768	776	17,700	776
2014-11-05	781	783	773	775	34,900	775
2014-11-04	800	819	764	796	33,700	796
2014-10-31	784	800	782	799	23,700	799
2014-10-30	790	796	786	786	6,900	786
2014-10-29	791	798	785	794	16,600	794
2014-10-28	792	798	775	791	7,900	791
2014-10-27	794	800	774	797	23,900	797
2014-10-24	797	797	790	795	7,600	795
2014-10-23	779	792	774	791	11,800	791
2014-10-22	788	794	786	789	8,400	789
2014-10-21	798	798	772	776	12,000	776
2014-10-20	784	806	784	798	21,000	798
2014-10-17	761	787	761	768	33,500	768
2014-10-16	758	791	742	771	43,900	771
2014-10-15	749	769	746	765	22,900	765
2014-10-14	740	743	730	734	24,700	734
2014-10-10	746	758	743	745	30,800	745
2014-10-09	774	774	748	748	40,800	748
2014-10-08	746	779	746	759	38,300	759
2014-10-07	777	785	771	771	27,100	771
2014-10-06	801	812	775	789	53,200	789
2014-10-03	749	850	743	820	117,000	820
2014-10-02	752	772	749	749	84,800	749
2014-10-01	810	815	781	782	77,500	782
2014-09-30	855	855	819	825	67,100	825
2014-09-29	865	865	852	858	30,800	858
2014-09-26	860	898	850	865	37,200	865
2014-09-25	1,722	1,738	1,720	1,725	19,300	862.50
2014-09-24	1,710	1,724	1,692	1,719	17,700	859.50
2014-09-22	1,711	1,728	1,689	1,720	18,600	860
2014-09-19	1,724	1,724	1,707	1,712	21,200	856
2014-09-18	1,745	1,745	1,701	1,724	21,000	862
2014-09-17	1,700	1,743	1,690	1,734	30,900	867
2014-09-16	1,701	1,710	1,687	1,691	20,000	845.50
2014-09-12	1,695	1,728	1,688	1,705	19,600	852.50
2014-09-11	1,702	1,710	1,680	1,695	28,800	847.50
2014-09-10	1,714	1,714	1,701	1,702	22,200	851
2014-09-09	1,714	1,734	1,708	1,714	45,700	857
2014-09-08	1,700	1,740	1,696	1,714	57,300	857
2014-09-05	1,697	1,734	1,694	1,718	65,100	859
2014-09-04	1,683	1,708	1,670	1,691	65,300	845.50
2014-09-03	1,677	1,740	1,675	1,723	75,700	861.50
2014-09-02	1,691	1,718	1,672	1,675	82,600	837.50
2014-09-01	1,670	1,776	1,661	1,718	205,300	859
2014-08-29	1,782	1,792	1,704	1,705	229,500	852.50
2014-08-28	1,881	1,885	1,776	1,800	247,300	900
2014-08-27	1,948	2,007	1,769	1,895	826,800	947.50
2014-08-26	1,819	2,116	1,806	2,116	716,400	1,058
2014-08-25	1,595	1,720	1,594	1,716	300,100	858
2014-08-22	1,505	1,573	1,505	1,569	183,200	784.50
2014-08-21	1,413	1,497	1,401	1,488	181,000	744
2014-08-20	1,301	1,440	1,301	1,413	129,800	706.50
2014-08-19	1,300	1,320	1,290	1,301	63,700	650.50
2014-08-18	1,200	1,281	1,200	1,264	42,400	632
2014-08-15	1,218	1,285	1,166	1,199	80,400	599.50
2014-08-14	1,159	1,215	1,148	1,201	55,100	600.50
2014-08-13	1,136	1,159	1,124	1,157	25,300	578.50
2014-08-12	1,135	1,157	1,072	1,154	48,200	577
2014-08-11	1,086	1,139	1,055	1,135	88,800	567.50
2014-08-08	1,010	1,078	1,010	1,040	69,400	520
2014-08-07	970	998	968	984	16,300	492
2014-08-06	988	988	970	983	7,700	491.50
2014-08-05	982	990	970	973	10,000	486.50
2014-08-04	986	993	982	982	8,400	491
2014-08-01	970	995	970	982	7,000	491
2014-07-31	990	1,000	981	984	11,900	492
2014-07-30	998	1,000	989	993	17,900	496.50
2014-07-29	970	1,008	970	994	29,900	497
2014-07-28	946	980	940	962	12,000	481
2014-07-25	909	942	909	940	16,300	470
2014-07-24	908	908	899	900	1,700	450
2014-07-23	905	914	897	902	4,300	451
2014-07-22	886	912	886	895	2,300	447.50
2014-07-18	886	905	881	894	3,600	447
2014-07-17	900	915	889	901	4,000	450.50
2014-07-16	881	902	881	902	11,900	451
2014-07-15	880	890	880	882	7,800	441
2014-07-14	879	883	876	880	3,600	440
2014-07-11	872	883	870	870	2,700	435
2014-07-10	875	884	872	872	7,200	436
2014-07-09	866	877	850	871	14,100	435.50
2014-07-08	874	880	870	875	2,000	437.50
2014-07-07	882	884	869	874	2,800	437
2014-07-04	880	882	877	879	4,100	439.50
2014-07-03	886	886	878	880	7,100	440
2014-07-02	890	891	879	888	12,000	444
2014-07-01	868	878	868	875	2,300	437.50
2014-06-30	861	871	861	868	3,900	434
2014-06-27	866	875	855	856	7,500	428
2014-06-26	873	879	862	872	2,000	436
2014-06-25	880	880	871	873	6,200	436.50
2014-06-24	871	878	865	876	7,000	438
2014-06-23	860	865	858	860	4,900	430
2014-06-20	871	871	853	857	4,000	428.50
2014-06-19	863	870	840	865	10,300	432.50
2014-06-18	860	869	853	853	8,100	426.50
2014-06-17	855	868	850	865	7,000	432.50
2014-06-16	858	858	852	854	3,500	427
2014-06-13	854	860	850	858	20,100	429
2014-06-12	837	855	837	847	7,000	423.50
2014-06-11	845	849	840	849	5,400	424.50
2014-06-10	840	845	830	845	6,900	422.50
2014-06-09	841	848	825	838	3,900	419
2014-06-06	836	840	831	837	3,400	418.50
2014-06-05	839	850	834	835	5,600	417.50
2014-06-04	838	840	822	831	4,800	415.50
2014-06-03	821	833	821	832	4,300	416
2014-06-02	827	838	820	831	9,400	415.50
2014-05-30	825	850	817	842	10,800	421
2014-05-29	827	827	813	813	5,300	406.50
2014-05-28	814	830	800	824	8,100	412
2014-05-27	817	817	809	811	2,800	405.50
2014-05-26	802	810	800	810	8,200	405
2014-05-23	800	803	797	802	6,500	401
2014-05-22	788	800	784	797	8,100	398.50
2014-05-21	790	790	785	788	3,600	394
2014-05-20	793	794	790	790	4,000	395
2014-05-19	793	805	793	796	2,400	398
2014-05-16	807	808	793	793	9,000	396.50
2014-05-15	820	820	808	808	3,600	404
2014-05-14	821	821	810	810	4,100	405
2014-05-13	791	828	791	816	10,300	408
2014-05-12	801	813	792	792	5,300	396
2014-05-09	808	829	807	807	5,600	403.50
2014-05-08	804	817	804	810	4,000	405
2014-05-07	813	814	801	803	7,800	401.50
2014-05-02	836	836	823	825	1,500	412.50
2014-05-01	824	833	820	821	4,400	410.50
2014-04-30	836	837	812	818	4,000	409
2014-04-28	846	846	832	837	3,100	418.50
2014-04-25	847	854	840	848	14,600	424
2014-04-24	829	835	822	822	7,200	411
2014-04-23	827	827	810	813	8,800	406.50
2014-04-22	813	821	812	812	6,500	406
2014-04-21	821	828	810	813	5,700	406.50
2014-04-18	818	821	811	821	5,800	410.50
2014-04-17	816	824	810	818	8,900	409
2014-04-16	806	808	804	806	9,100	403
2014-04-15	820	820	805	806	4,300	403
2014-04-14	806	808	805	808	4,500	404
2014-04-11	818	818	806	808	3,000	404
2014-04-10	823	838	819	819	6,300	409.50
2014-04-09	822	833	821	821	9,600	410.50
2014-04-08	835	850	833	834	5,200	417
2014-04-07	850	855	844	847	11,700	423.50
2014-04-04	855	859	848	850	5,400	425
2014-04-03	859	860	852	855	11,200	427.50
2014-04-02	857	857	850	854	12,900	427
2014-04-01	865	865	854	857	10,900	428.50
2014-03-31	861	870	861	865	5,800	432.50
2014-03-28	849	859	849	857	12,900	428.50
2014-03-27	842	860	831	858	18,300	429
2014-03-26	884	884	870	873	20,100	436.50
2014-03-25	865	870	850	869	55,700	434.50
2014-03-24	838	838	805	805	12,300	402.50
2014-03-20	845	845	831	831	2,100	415.50
2014-03-19	851	861	850	852	2,100	426
2014-03-18	849	867	849	854	3,000	427
2014-03-17	859	859	845	848	10,500	424
2014-03-14	881	882	870	870	15,100	435
2014-03-13	900	905	891	896	4,900	448
2014-03-12	891	901	890	900	3,600	450
2014-03-11	904	904	890	900	9,400	450
2014-03-10	905	915	895	904	7,400	452
2014-03-07	920	920	905	912	2,700	456
2014-03-06	915	926	914	917	2,600	458.50
2014-03-05	903	925	903	907	4,600	453.50
2014-03-04	873	902	873	894	5,800	447
2014-03-03	877	885	873	885	7,500	442.50
2014-02-28	920	920	895	897	4,200	448.50
2014-02-27	936	936	910	920	9,600	460
2014-02-26	921	940	915	936	4,800	468
2014-02-25	915	931	915	921	4,100	460.50
2014-02-24	922	923	911	918	3,800	459
2014-02-21	913	918	897	915	10,000	457.50
2014-02-20	895	910	895	900	2,200	450
2014-02-19	901	910	901	910	3,400	455
2014-02-18	892	910	892	902	6,000	451
2014-02-17	888	896	885	891	12,500	445.50
2014-02-14	915	915	889	903	7,500	451.50
2014-02-13	902	909	897	898	20,700	449
2014-02-12	930	949	891	912	38,100	456
2014-02-10	930	967	930	956	13,000	478
2014-02-07	900	917	892	910	9,400	455
2014-02-06	882	896	882	892	4,200	446
2014-02-05	880	905	871	885	15,400	442.50
2014-02-04	880	912	880	880	24,200	440
2014-02-03	935	950	909	930	15,800	465
2014-01-31	961	961	930	944	7,000	472
2014-01-30	930	974	912	946	11,700	473
2014-01-29	935	959	935	957	8,300	478.50
2014-01-28	920	937	920	928	8,500	464
2014-01-27	903	927	892	911	18,000	455.50
2014-01-24	933	939	915	937	15,300	468.50
2014-01-23	966	980	932	939	7,500	469.50
2014-01-22	950	977	950	964	5,000	482
2014-01-21	960	964	950	959	14,000	479.50
2014-01-20	921	970	919	955	13,800	477.50
2014-01-17	910	934	910	927	6,300	463.50
2014-01-16	908	932	900	910	10,800	455
2014-01-15	922	927	920	922	5,700	461
2014-01-14	923	934	910	922	29,100	461
2014-01-10	919	932	918	923	19,600	461.50
2014-01-09	882	922	882	902	25,200	451
2014-01-08	866	885	860	882	10,300	441
2014-01-07	891	894	858	858	23,300	429
2014-01-06	841	898	840	891	21,500	445.50

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