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 [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,180 | 1,295 | 1,171 | 1,248 | 43,500 | 1,248 |
| 2015-12-29 | 1,200 | 1,202 | 1,163 | 1,182 | 16,100 | 1,182 |
| 2015-12-28 | 1,160 | 1,250 | 1,160 | 1,185 | 24,300 | 1,185 |
| 2015-12-25 | 1,128 | 1,190 | 1,124 | 1,151 | 29,300 | 1,151 |
| 2015-12-24 | 1,175 | 1,182 | 1,121 | 1,128 | 26,500 | 1,128 |
| 2015-12-22 | 1,210 | 1,210 | 1,165 | 1,175 | 26,100 | 1,175 |
| 2015-12-21 | 1,232 | 1,232 | 1,157 | 1,190 | 28,700 | 1,190 |
| 2015-12-18 | 1,238 | 1,246 | 1,195 | 1,246 | 41,600 | 1,246 |
| 2015-12-17 | 1,285 | 1,292 | 1,238 | 1,248 | 70,700 | 1,248 |
| 2015-12-16 | 1,231 | 1,295 | 1,221 | 1,279 | 80,700 | 1,279 |
| 2015-12-15 | 1,167 | 1,295 | 1,128 | 1,221 | 166,500 | 1,221 |
| 2015-12-14 | 1,065 | 1,137 | 1,050 | 1,137 | 25,600 | 1,137 |
| 2015-12-11 | 1,032 | 1,099 | 1,032 | 1,089 | 23,400 | 1,089 |
| 2015-12-10 | 1,046 | 1,077 | 1,032 | 1,032 | 11,300 | 1,032 |
| 2015-12-09 | 1,053 | 1,085 | 1,024 | 1,044 | 18,800 | 1,044 |
| 2015-12-08 | 1,089 | 1,100 | 1,043 | 1,070 | 17,700 | 1,070 |
| 2015-12-07 | 1,067 | 1,110 | 1,067 | 1,096 | 24,200 | 1,096 |
| 2015-12-04 | 1,072 | 1,094 | 1,067 | 1,067 | 15,300 | 1,067 |
| 2015-12-03 | 1,073 | 1,096 | 1,060 | 1,096 | 19,900 | 1,096 |
| 2015-12-02 | 1,052 | 1,074 | 1,050 | 1,074 | 12,600 | 1,074 |
| 2015-12-01 | 1,076 | 1,076 | 1,031 | 1,065 | 17,000 | 1,065 |
| 2015-11-30 | 1,010 | 1,080 | 1,010 | 1,066 | 48,300 | 1,066 |
| 2015-11-27 | 1,002 | 1,030 | 992 | 999 | 31,700 | 999 |
| 2015-11-26 | 986 | 990 | 955 | 974 | 11,700 | 974 |
| 2015-11-25 | 1,000 | 1,011 | 979 | 980 | 24,900 | 980 |
| 2015-11-24 | 980 | 996 | 980 | 996 | 22,600 | 996 |
| 2015-11-20 | 963 | 968 | 952 | 968 | 22,900 | 968 |
| 2015-11-19 | 942 | 951 | 942 | 950 | 13,600 | 950 |
| 2015-11-18 | 942 | 942 | 933 | 939 | 3,900 | 939 |
| 2015-11-17 | 941 | 942 | 927 | 939 | 8,100 | 939 |
| 2015-11-16 | 930 | 942 | 924 | 942 | 10,400 | 942 |
| 2015-11-13 | 934 | 940 | 918 | 936 | 7,400 | 936 |
| 2015-11-12 | 919 | 934 | 919 | 934 | 4,400 | 934 |
| 2015-11-11 | 919 | 930 | 916 | 926 | 4,600 | 926 |
| 2015-11-10 | 919 | 937 | 919 | 923 | 7,800 | 923 |
| 2015-11-09 | 915 | 949 | 915 | 949 | 8,300 | 949 |
| 2015-11-06 | 924 | 929 | 913 | 914 | 6,500 | 914 |
| 2015-11-05 | 950 | 950 | 920 | 920 | 7,600 | 920 |
| 2015-11-04 | 924 | 960 | 924 | 942 | 16,800 | 942 |
| 2015-11-02 | 927 | 930 | 903 | 926 | 11,900 | 926 |
| 2015-10-30 | 956 | 958 | 922 | 939 | 24,400 | 939 |
| 2015-10-29 | 935 | 956 | 930 | 947 | 55,400 | 947 |
| 2015-10-28 | 910 | 926 | 910 | 926 | 6,400 | 926 |
| 2015-10-27 | 928 | 928 | 906 | 918 | 11,100 | 918 |
| 2015-10-26 | 933 | 945 | 926 | 928 | 31,500 | 928 |
| 2015-10-23 | 926 | 934 | 904 | 934 | 18,400 | 934 |
| 2015-10-22 | 927 | 930 | 913 | 926 | 16,100 | 926 |
| 2015-10-21 | 902 | 942 | 901 | 922 | 41,600 | 922 |
| 2015-10-20 | 895 | 905 | 893 | 902 | 6,500 | 902 |
| 2015-10-19 | 888 | 923 | 881 | 900 | 14,800 | 900 |
| 2015-10-16 | 898 | 899 | 883 | 895 | 9,700 | 895 |
| 2015-10-15 | 863 | 894 | 863 | 894 | 11,200 | 894 |
| 2015-10-14 | 876 | 879 | 860 | 862 | 11,900 | 862 |
| 2015-10-13 | 883 | 892 | 873 | 886 | 10,300 | 886 |
| 2015-10-09 | 895 | 900 | 883 | 891 | 12,000 | 891 |
| 2015-10-08 | 900 | 900 | 870 | 895 | 14,100 | 895 |
| 2015-10-07 | 898 | 900 | 869 | 898 | 15,400 | 898 |
| 2015-10-06 | 900 | 900 | 883 | 894 | 8,100 | 894 |
| 2015-10-05 | 880 | 899 | 865 | 888 | 10,300 | 888 |
| 2015-10-02 | 854 | 870 | 853 | 870 | 6,600 | 870 |
| 2015-10-01 | 826 | 876 | 824 | 857 | 7,000 | 857 |
| 2015-09-30 | 850 | 873 | 814 | 821 | 11,100 | 821 |
| 2015-09-29 | 859 | 865 | 831 | 831 | 7,700 | 831 |
| 2015-09-28 | 870 | 879 | 849 | 870 | 5,100 | 870 |
| 2015-09-25 | 880 | 884 | 855 | 884 | 11,700 | 884 |
| 2015-09-24 | 879 | 879 | 848 | 851 | 12,300 | 851 |
| 2015-09-18 | 910 | 910 | 880 | 882 | 6,300 | 882 |
| 2015-09-17 | 872 | 911 | 859 | 911 | 18,900 | 911 |
| 2015-09-16 | 881 | 891 | 877 | 881 | 13,200 | 881 |
| 2015-09-15 | 857 | 888 | 833 | 888 | 39,100 | 888 |
| 2015-09-14 | 828 | 857 | 813 | 851 | 8,700 | 851 |
| 2015-09-11 | 801 | 822 | 801 | 814 | 13,900 | 814 |
| 2015-09-10 | 793 | 828 | 793 | 817 | 8,900 | 817 |
| 2015-09-09 | 802 | 811 | 779 | 807 | 13,900 | 807 |
| 2015-09-08 | 800 | 807 | 772 | 775 | 14,600 | 775 |
| 2015-09-07 | 788 | 800 | 770 | 799 | 9,800 | 799 |
| 2015-09-04 | 803 | 813 | 783 | 789 | 11,600 | 789 |
| 2015-09-03 | 788 | 814 | 784 | 788 | 7,900 | 788 |
| 2015-09-02 | 780 | 800 | 772 | 777 | 6,700 | 777 |
| 2015-09-01 | 812 | 820 | 798 | 798 | 14,000 | 798 |
| 2015-08-31 | 819 | 831 | 806 | 819 | 11,200 | 819 |
| 2015-08-28 | 828 | 860 | 800 | 819 | 15,400 | 819 |
| 2015-08-27 | 799 | 835 | 795 | 804 | 20,300 | 804 |
| 2015-08-26 | 750 | 780 | 746 | 779 | 15,300 | 779 |
| 2015-08-25 | 749 | 784 | 664 | 750 | 42,000 | 750 |
| 2015-08-24 | 822 | 841 | 755 | 776 | 28,400 | 776 |
| 2015-08-21 | 871 | 886 | 849 | 852 | 24,400 | 852 |
| 2015-08-20 | 879 | 909 | 877 | 888 | 28,000 | 888 |
| 2015-08-19 | 901 | 913 | 888 | 896 | 9,700 | 896 |
| 2015-08-18 | 900 | 914 | 900 | 907 | 7,300 | 907 |
| 2015-08-17 | 894 | 915 | 825 | 903 | 22,400 | 903 |
| 2015-08-14 | 901 | 915 | 900 | 904 | 5,500 | 904 |
| 2015-08-13 | 900 | 923 | 900 | 907 | 11,300 | 907 |
| 2015-08-12 | 906 | 917 | 902 | 908 | 8,000 | 908 |
| 2015-08-11 | 927 | 928 | 905 | 913 | 20,700 | 913 |
| 2015-08-10 | 900 | 923 | 891 | 920 | 21,400 | 920 |
| 2015-08-07 | 910 | 910 | 876 | 906 | 23,000 | 906 |
| 2015-08-06 | 903 | 910 | 891 | 906 | 14,500 | 906 |
| 2015-08-05 | 886 | 906 | 882 | 900 | 15,500 | 900 |
| 2015-08-04 | 899 | 899 | 889 | 896 | 4,500 | 896 |
| 2015-08-03 | 901 | 906 | 872 | 896 | 14,000 | 896 |
| 2015-07-31 | 870 | 917 | 865 | 903 | 36,400 | 903 |
| 2015-07-30 | 886 | 894 | 882 | 886 | 6,900 | 886 |
| 2015-07-29 | 890 | 900 | 886 | 886 | 9,400 | 886 |
| 2015-07-28 | 868 | 890 | 860 | 879 | 16,900 | 879 |
| 2015-07-27 | 880 | 888 | 851 | 872 | 17,200 | 872 |
| 2015-07-24 | 900 | 900 | 874 | 880 | 16,200 | 880 |
| 2015-07-23 | 864 | 903 | 864 | 901 | 55,200 | 901 |
| 2015-07-22 | 851 | 890 | 850 | 868 | 24,100 | 868 |
| 2015-07-21 | 851 | 860 | 828 | 850 | 12,900 | 850 |
| 2015-07-17 | 847 | 856 | 842 | 851 | 16,400 | 851 |
| 2015-07-16 | 856 | 856 | 841 | 856 | 20,300 | 856 |
| 2015-07-15 | 891 | 891 | 850 | 866 | 22,300 | 866 |
| 2015-07-14 | 892 | 897 | 882 | 891 | 25,200 | 891 |
| 2015-07-13 | 862 | 894 | 832 | 887 | 25,000 | 887 |
| 2015-07-10 | 833 | 851 | 833 | 847 | 13,000 | 847 |
| 2015-07-09 | 815 | 835 | 756 | 832 | 20,400 | 832 |
| 2015-07-08 | 873 | 873 | 824 | 841 | 19,900 | 841 |
| 2015-07-07 | 855 | 900 | 854 | 874 | 28,600 | 874 |
| 2015-07-06 | 844 | 855 | 841 | 850 | 12,900 | 850 |
| 2015-07-03 | 880 | 880 | 843 | 859 | 12,400 | 859 |
| 2015-07-02 | 855 | 880 | 851 | 876 | 32,300 | 876 |
| 2015-07-01 | 849 | 857 | 820 | 855 | 20,000 | 855 |
| 2015-06-30 | 826 | 852 | 826 | 847 | 17,200 | 847 |
| 2015-06-29 | 846 | 862 | 835 | 837 | 36,300 | 837 |
| 2015-06-26 | 840 | 855 | 840 | 850 | 30,400 | 850 |
| 2015-06-25 | 844 | 845 | 823 | 837 | 21,500 | 837 |
| 2015-06-24 | 840 | 843 | 830 | 842 | 17,700 | 842 |
| 2015-06-23 | 833 | 850 | 829 | 844 | 41,800 | 844 |
| 2015-06-22 | 820 | 834 | 810 | 825 | 26,700 | 825 |
| 2015-06-19 | 820 | 825 | 809 | 816 | 24,200 | 816 |
| 2015-06-18 | 800 | 844 | 800 | 820 | 75,200 | 820 |
| 2015-06-17 | 790 | 805 | 787 | 798 | 36,100 | 798 |
| 2015-06-16 | 782 | 805 | 778 | 790 | 40,900 | 790 |
| 2015-06-15 | 776 | 784 | 759 | 781 | 17,100 | 781 |
| 2015-06-12 | 779 | 783 | 773 | 778 | 26,400 | 778 |
| 2015-06-11 | 768 | 779 | 768 | 779 | 15,900 | 779 |
| 2015-06-10 | 754 | 775 | 751 | 769 | 29,700 | 769 |
| 2015-06-09 | 760 | 771 | 756 | 761 | 24,300 | 761 |
| 2015-06-08 | 775 | 780 | 756 | 769 | 23,600 | 769 |
| 2015-06-05 | 757 | 776 | 754 | 772 | 34,500 | 772 |
| 2015-06-04 | 744 | 759 | 743 | 755 | 39,500 | 755 |
| 2015-06-03 | 717 | 745 | 717 | 741 | 26,000 | 741 |
| 2015-06-02 | 710 | 730 | 710 | 723 | 35,400 | 723 |
| 2015-06-01 | 712 | 723 | 712 | 714 | 12,500 | 714 |
| 2015-05-29 | 715 | 730 | 710 | 714 | 20,700 | 714 |
| 2015-05-28 | 720 | 735 | 703 | 722 | 40,600 | 722 |
| 2015-05-27 | 714 | 723 | 711 | 721 | 21,400 | 721 |
| 2015-05-26 | 705 | 722 | 705 | 714 | 14,800 | 714 |
| 2015-05-25 | 705 | 721 | 705 | 710 | 36,600 | 710 |
| 2015-05-22 | 713 | 724 | 699 | 715 | 28,400 | 715 |
| 2015-05-21 | 708 | 710 | 702 | 707 | 26,100 | 707 |
| 2015-05-20 | 705 | 713 | 695 | 711 | 22,200 | 711 |
| 2015-05-19 | 701 | 706 | 699 | 705 | 22,600 | 705 |
| 2015-05-18 | 705 | 709 | 701 | 705 | 22,800 | 705 |
| 2015-05-15 | 695 | 707 | 695 | 701 | 17,800 | 701 |
| 2015-05-14 | 707 | 707 | 691 | 694 | 30,600 | 694 |
| 2015-05-13 | 660 | 710 | 660 | 707 | 66,700 | 707 |
| 2015-05-12 | 670 | 670 | 657 | 661 | 16,200 | 661 |
| 2015-05-11 | 679 | 680 | 655 | 671 | 19,400 | 671 |
| 2015-05-08 | 680 | 686 | 673 | 675 | 10,900 | 675 |
| 2015-05-07 | 684 | 689 | 682 | 684 | 6,100 | 684 |
| 2015-05-01 | 687 | 692 | 685 | 686 | 16,700 | 686 |
| 2015-04-30 | 692 | 698 | 687 | 690 | 8,100 | 690 |
| 2015-04-28 | 700 | 701 | 691 | 691 | 16,900 | 691 |
| 2015-04-27 | 698 | 711 | 697 | 702 | 12,200 | 702 |
| 2015-04-24 | 705 | 706 | 695 | 696 | 17,800 | 696 |
| 2015-04-23 | 719 | 722 | 702 | 707 | 19,600 | 707 |
| 2015-04-22 | 730 | 730 | 713 | 717 | 11,100 | 717 |
| 2015-04-21 | 720 | 725 | 715 | 721 | 8,000 | 721 |
| 2015-04-20 | 715 | 719 | 709 | 719 | 8,800 | 719 |
| 2015-04-17 | 720 | 725 | 712 | 713 | 13,700 | 713 |
| 2015-04-16 | 708 | 721 | 708 | 717 | 19,600 | 717 |
| 2015-04-15 | 710 | 720 | 708 | 710 | 13,100 | 710 |
| 2015-04-14 | 708 | 717 | 701 | 708 | 19,400 | 708 |
| 2015-04-13 | 718 | 723 | 710 | 713 | 12,600 | 713 |
| 2015-04-10 | 720 | 723 | 716 | 718 | 12,600 | 718 |
| 2015-04-09 | 720 | 729 | 715 | 719 | 16,400 | 719 |
| 2015-04-08 | 709 | 724 | 709 | 718 | 23,100 | 718 |
| 2015-04-07 | 701 | 712 | 701 | 704 | 9,400 | 704 |
| 2015-04-06 | 700 | 709 | 697 | 701 | 14,200 | 701 |
| 2015-04-03 | 716 | 716 | 703 | 710 | 12,500 | 710 |
| 2015-04-02 | 702 | 716 | 694 | 706 | 15,900 | 706 |
| 2015-04-01 | 708 | 720 | 694 | 702 | 18,500 | 702 |
| 2015-03-31 | 693 | 714 | 693 | 708 | 26,200 | 708 |
| 2015-03-30 | 728 | 728 | 665 | 697 | 39,800 | 697 |
| 2015-03-27 | 721 | 724 | 713 | 720 | 28,000 | 720 |
| 2015-03-26 | 761 | 763 | 741 | 743 | 25,000 | 743 |
| 2015-03-25 | 755 | 770 | 741 | 756 | 34,200 | 756 |
| 2015-03-24 | 750 | 760 | 745 | 750 | 16,600 | 750 |
| 2015-03-23 | 737 | 749 | 737 | 746 | 16,100 | 746 |
| 2015-03-20 | 732 | 741 | 730 | 737 | 11,800 | 737 |
| 2015-03-19 | 749 | 749 | 730 | 740 | 20,500 | 740 |
| 2015-03-18 | 752 | 754 | 741 | 749 | 19,200 | 749 |
| 2015-03-17 | 745 | 751 | 740 | 751 | 18,000 | 751 |
| 2015-03-16 | 735 | 743 | 730 | 742 | 21,700 | 742 |
| 2015-03-13 | 744 | 750 | 730 | 732 | 65,000 | 732 |
| 2015-03-12 | 751 | 759 | 745 | 752 | 27,800 | 752 |
| 2015-03-11 | 750 | 755 | 741 | 754 | 18,400 | 754 |
| 2015-03-10 | 760 | 766 | 757 | 760 | 16,200 | 760 |
| 2015-03-09 | 771 | 771 | 764 | 767 | 14,600 | 767 |
| 2015-03-06 | 781 | 781 | 768 | 771 | 11,600 | 771 |
| 2015-03-05 | 771 | 778 | 771 | 772 | 9,200 | 772 |
| 2015-03-04 | 785 | 785 | 767 | 771 | 23,100 | 771 |
| 2015-03-03 | 779 | 793 | 778 | 786 | 29,200 | 786 |
| 2015-03-02 | 800 | 812 | 750 | 764 | 48,100 | 764 |
| 2015-02-27 | 791 | 811 | 791 | 800 | 25,500 | 800 |
| 2015-02-26 | 790 | 810 | 790 | 802 | 19,400 | 802 |
| 2015-02-25 | 801 | 813 | 798 | 802 | 28,400 | 802 |
| 2015-02-24 | 817 | 822 | 805 | 814 | 19,600 | 814 |
| 2015-02-23 | 837 | 839 | 819 | 822 | 12,100 | 822 |
| 2015-02-20 | 836 | 847 | 836 | 843 | 17,300 | 843 |
| 2015-02-19 | 852 | 856 | 849 | 851 | 16,100 | 851 |
| 2015-02-18 | 854 | 854 | 847 | 853 | 6,100 | 853 |
| 2015-02-17 | 844 | 855 | 840 | 850 | 12,300 | 850 |
| 2015-02-16 | 860 | 864 | 847 | 851 | 17,000 | 851 |
| 2015-02-13 | 868 | 875 | 844 | 866 | 20,300 | 866 |
| 2015-02-12 | 870 | 880 | 865 | 868 | 19,100 | 868 |
| 2015-02-10 | 865 | 871 | 860 | 864 | 12,100 | 864 |
| 2015-02-09 | 850 | 862 | 845 | 860 | 17,800 | 860 |
| 2015-02-06 | 847 | 863 | 837 | 852 | 14,000 | 852 |
| 2015-02-05 | 842 | 865 | 830 | 854 | 17,800 | 854 |
| 2015-02-04 | 850 | 855 | 833 | 854 | 8,200 | 854 |
| 2015-02-03 | 851 | 863 | 830 | 843 | 10,700 | 843 |
| 2015-02-02 | 852 | 854 | 843 | 851 | 4,300 | 851 |
| 2015-01-30 | 850 | 860 | 824 | 854 | 22,800 | 854 |
| 2015-01-29 | 832 | 865 | 824 | 851 | 11,500 | 851 |
| 2015-01-28 | 813 | 835 | 800 | 830 | 11,400 | 830 |
| 2015-01-27 | 799 | 816 | 785 | 813 | 14,000 | 813 |
| 2015-01-26 | 804 | 805 | 798 | 799 | 9,200 | 799 |
| 2015-01-23 | 804 | 805 | 800 | 804 | 4,400 | 804 |
| 2015-01-22 | 807 | 807 | 798 | 805 | 6,100 | 805 |
| 2015-01-21 | 803 | 804 | 799 | 799 | 3,800 | 799 |
| 2015-01-20 | 800 | 810 | 793 | 803 | 10,000 | 803 |
| 2015-01-19 | 794 | 800 | 783 | 791 | 15,000 | 791 |
| 2015-01-16 | 792 | 809 | 784 | 802 | 20,900 | 802 |
| 2015-01-15 | 780 | 799 | 780 | 796 | 8,600 | 796 |
| 2015-01-14 | 772 | 790 | 772 | 777 | 5,700 | 777 |
| 2015-01-13 | 770 | 800 | 770 | 777 | 7,800 | 777 |
| 2015-01-09 | 784 | 790 | 775 | 778 | 8,100 | 778 |
| 2015-01-08 | 776 | 797 | 771 | 781 | 7,900 | 781 |
| 2015-01-07 | 770 | 800 | 770 | 775 | 13,300 | 775 |
| 2015-01-06 | 787 | 792 | 766 | 773 | 11,500 | 773 |
| 2015-01-05 | 781 | 794 | 780 | 787 | 4,300 | 787 |
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