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 [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,876	2,945	2,856	2,920	110,600	2,920
2016-12-29	2,889	2,962	2,860	2,908	182,000	2,908
2016-12-28	2,795	2,905	2,780	2,878	213,200	2,878
2016-12-27	2,717	2,809	2,717	2,760	177,700	2,760
2016-12-26	2,625	2,716	2,620	2,703	254,300	2,703
2016-12-22	2,511	2,573	2,491	2,571	128,900	2,571
2016-12-21	2,464	2,539	2,428	2,505	108,700	2,505
2016-12-20	2,392	2,442	2,383	2,438	47,700	2,438
2016-12-19	2,420	2,424	2,383	2,407	100,100	2,407
2016-12-16	2,470	2,481	2,424	2,451	48,600	2,451
2016-12-15	2,445	2,446	2,392	2,438	77,900	2,438
2016-12-14	2,426	2,448	2,412	2,421	69,000	2,421
2016-12-13	2,390	2,430	2,381	2,421	88,800	2,421
2016-12-12	2,495	2,495	2,376	2,405	232,300	2,405
2016-12-09	2,480	2,529	2,437	2,464	103,400	2,464
2016-12-08	2,505	2,543	2,499	2,514	90,900	2,514
2016-12-07	2,491	2,528	2,460	2,513	126,800	2,513
2016-12-06	2,574	2,575	2,400	2,447	268,700	2,447
2016-12-05	2,408	2,415	2,337	2,374	142,500	2,374
2016-12-02	2,582	2,582	2,430	2,438	190,900	2,438
2016-12-01	2,580	2,635	2,533	2,597	136,300	2,597
2016-11-30	2,495	2,615	2,486	2,569	336,600	2,569
2016-11-29	2,520	2,520	2,430	2,466	165,600	2,466
2016-11-28	2,546	2,551	2,510	2,539	99,100	2,539
2016-11-25	2,633	2,634	2,547	2,564	105,000	2,564
2016-11-24	2,760	2,760	2,652	2,665	105,100	2,665
2016-11-22	2,700	2,768	2,665	2,760	82,200	2,760
2016-11-21	2,592	2,691	2,578	2,683	56,800	2,683
2016-11-18	2,620	2,642	2,564	2,611	104,500	2,611
2016-11-17	2,660	2,694	2,604	2,613	95,200	2,613
2016-11-16	2,656	2,702	2,632	2,693	67,100	2,693
2016-11-15	2,681	2,698	2,621	2,664	82,500	2,664
2016-11-14	2,766	2,775	2,703	2,718	77,300	2,718
2016-11-11	2,775	2,787	2,621	2,766	176,700	2,766
2016-11-10	2,755	2,762	2,600	2,750	179,800	2,750
2016-11-09	2,700	2,763	2,510	2,617	150,600	2,617
2016-11-08	2,650	2,742	2,649	2,709	157,100	2,709
2016-11-07	2,499	2,597	2,445	2,584	127,400	2,584
2016-11-04	2,440	2,493	2,379	2,440	173,000	2,440
2016-11-02	2,640	2,641	2,494	2,526	172,600	2,526
2016-11-01	2,772	2,790	2,677	2,685	100,400	2,685
2016-10-31	2,731	2,814	2,715	2,796	104,200	2,796
2016-10-28	2,775	2,775	2,690	2,768	115,000	2,768
2016-10-27	2,807	2,807	2,690	2,786	103,900	2,786
2016-10-26	2,713	2,809	2,648	2,797	189,300	2,797
2016-10-25	2,747	2,819	2,692	2,726	232,700	2,726
2016-10-24	2,700	2,840	2,634	2,697	442,200	2,697
2016-10-21	2,538	2,623	2,530	2,621	148,700	2,621
2016-10-20	2,560	2,560	2,422	2,528	97,400	2,528
2016-10-19	2,490	2,555	2,451	2,536	90,800	2,536
2016-10-17	2,474	2,494	2,420	2,435	47,500	2,435
2016-10-13	2,339	2,349	2,266	2,329	64,900	2,329
2016-10-12	2,389	2,393	2,319	2,321	58,700	2,321
2016-10-11	2,366	2,412	2,360	2,389	46,500	2,389
2016-10-07	2,448	2,448	2,370	2,390	59,300	2,390
2016-10-06	2,431	2,475	2,313	2,454	95,900	2,454
2016-10-05	2,486	2,512	2,422	2,439	37,200	2,439
2016-10-04	2,516	2,517	2,451	2,486	64,900	2,486
2016-10-03	2,440	2,497	2,419	2,486	49,300	2,486
2016-09-30	2,385	2,476	2,354	2,403	54,700	2,403
2016-09-29	2,500	2,515	2,408	2,454	101,800	2,454
2016-09-28	2,488	2,568	2,463	2,491	73,400	2,491
2016-09-27	2,490	2,490	2,420	2,478	63,100	2,478
2016-09-26	2,385	2,437	2,369	2,426	63,100	2,426
2016-09-23	2,328	2,547	2,320	2,355	127,100	2,355
2016-09-21	2,237	2,384	2,220	2,378	130,000	2,378
2016-09-20	2,329	2,357	2,255	2,257	78,700	2,257
2016-09-16	2,257	2,320	2,247	2,307	87,200	2,307
2016-09-15	2,234	2,288	2,181	2,257	111,700	2,257
2016-09-14	2,169	2,323	2,169	2,271	180,700	2,271
2016-09-13	2,120	2,189	2,120	2,161	75,000	2,161
2016-09-12	2,065	2,145	2,055	2,110	81,600	2,110
2016-09-09	2,050	2,090	2,026	2,076	83,000	2,076
2016-09-08	2,041	2,050	1,987	2,040	116,900	2,040
2016-09-07	1,891	2,023	1,891	2,010	86,100	2,010
2016-09-06	1,811	1,898	1,811	1,896	58,900	1,896
2016-09-05	1,870	1,871	1,805	1,814	32,400	1,814
2016-09-02	1,858	1,914	1,830	1,857	17,000	1,857
2016-09-01	1,835	1,874	1,827	1,857	20,700	1,857
2016-08-31	1,890	1,890	1,820	1,834	41,300	1,834
2016-08-30	1,851	1,897	1,821	1,894	31,600	1,894
2016-08-29	1,910	1,920	1,836	1,847	32,400	1,847
2016-08-26	1,942	1,954	1,900	1,901	21,900	1,901
2016-08-25	2,011	2,016	1,930	1,940	18,300	1,940
2016-08-24	2,000	2,033	1,982	1,999	20,700	1,999
2016-08-23	1,967	2,029	1,959	1,999	41,800	1,999
2016-08-22	1,895	1,962	1,891	1,951	22,800	1,951
2016-08-19	1,935	1,935	1,859	1,907	52,300	1,907
2016-08-18	1,975	1,983	1,926	1,936	38,500	1,936
2016-08-17	2,030	2,047	1,961	2,025	34,000	2,025
2016-08-16	2,055	2,058	2,013	2,030	34,600	2,030
2016-08-15	2,059	2,059	2,017	2,032	20,700	2,032
2016-08-12	1,970	2,069	1,970	2,057	89,000	2,057
2016-08-10	1,899	1,979	1,878	1,970	54,200	1,970
2016-08-09	1,890	1,897	1,858	1,883	33,200	1,883
2016-08-08	1,938	1,960	1,857	1,874	114,200	1,874
2016-08-05	1,800	1,800	1,707	1,746	39,700	1,746
2016-08-04	1,816	1,860	1,762	1,765	51,100	1,765
2016-08-03	1,912	1,912	1,817	1,824	47,500	1,824
2016-08-02	1,945	1,983	1,903	1,912	26,800	1,912
2016-08-01	1,940	1,969	1,903	1,945	23,500	1,945
2016-07-29	1,902	1,990	1,851	1,969	50,100	1,969
2016-07-28	1,963	1,964	1,873	1,921	58,200	1,921
2016-07-27	2,045	2,070	1,970	1,983	61,600	1,983
2016-07-26	1,953	2,098	1,929	2,071	86,800	2,071
2016-07-25	2,067	2,067	1,950	1,995	74,800	1,995
2016-07-22	2,110	2,192	2,075	2,094	71,700	2,094
2016-07-21	2,022	2,175	2,022	2,166	202,000	2,166
2016-07-20	1,880	1,999	1,837	1,992	119,900	1,992
2016-07-19	1,920	1,965	1,885	1,897	98,400	1,897
2016-07-15	2,040	2,072	1,950	1,960	63,400	1,960
2016-07-14	2,000	2,096	2,000	2,030	75,200	2,030
2016-07-13	2,042	2,081	1,990	2,036	73,100	2,036
2016-07-12	2,152	2,152	1,984	2,042	125,200	2,042
2016-07-11	2,118	2,179	2,089	2,094	56,200	2,094
2016-07-08	2,101	2,198	2,045	2,085	94,700	2,085
2016-07-07	2,251	2,251	2,046	2,130	179,800	2,130
2016-07-06	2,197	2,279	2,197	2,276	111,000	2,276
2016-07-05	2,340	2,360	2,162	2,182	160,100	2,182
2016-07-04	2,201	2,388	2,201	2,340	203,600	2,340
2016-07-01	2,199	2,288	2,158	2,279	179,200	2,279
2016-06-30	2,079	2,170	2,062	2,100	160,800	2,100
2016-06-29	1,944	2,031	1,919	2,010	103,700	2,010
2016-06-28	1,835	1,932	1,820	1,875	39,000	1,875
2016-06-27	1,800	1,968	1,778	1,883	91,800	1,883
2016-06-24	1,875	1,875	1,651	1,808	99,600	1,808
2016-06-23	1,826	1,859	1,792	1,842	65,200	1,842
2016-06-22	1,789	1,870	1,772	1,860	102,200	1,860
2016-06-21	1,840	1,842	1,745	1,770	58,800	1,770
2016-06-20	1,820	1,898	1,820	1,847	99,900	1,847
2016-06-17	1,710	1,765	1,679	1,758	61,800	1,758
2016-06-16	1,650	1,700	1,600	1,664	59,400	1,664
2016-06-15	1,570	1,698	1,500	1,671	57,200	1,671
2016-06-14	1,650	1,698	1,625	1,650	89,700	1,650
2016-06-13	1,550	1,775	1,550	1,692	194,800	1,692
2016-06-10	1,475	1,570	1,471	1,555	29,800	1,555
2016-06-09	1,500	1,500	1,467	1,475	13,600	1,475
2016-06-08	1,486	1,517	1,468	1,515	13,600	1,515
2016-06-07	1,517	1,530	1,491	1,492	6,700	1,492
2016-06-06	1,508	1,518	1,470	1,518	9,400	1,518
2016-06-03	1,512	1,530	1,506	1,519	6,800	1,519
2016-06-02	1,538	1,559	1,507	1,512	12,100	1,512
2016-06-01	1,569	1,577	1,545	1,557	19,500	1,557
2016-05-31	1,583	1,583	1,552	1,564	8,500	1,564
2016-05-30	1,535	1,576	1,527	1,561	13,300	1,561
2016-05-27	1,530	1,559	1,497	1,535	17,600	1,535
2016-05-26	1,516	1,552	1,494	1,533	15,500	1,533
2016-05-25	1,570	1,570	1,507	1,521	28,500	1,521
2016-05-24	1,555	1,594	1,537	1,555	24,100	1,555
2016-05-23	1,530	1,559	1,522	1,556	17,500	1,556
2016-05-20	1,517	1,560	1,500	1,539	20,200	1,539
2016-05-19	1,487	1,534	1,460	1,532	18,000	1,532
2016-05-18	1,571	1,571	1,451	1,459	30,700	1,459
2016-05-17	1,500	1,564	1,500	1,557	28,800	1,557
2016-05-16	1,500	1,530	1,500	1,503	35,000	1,503
2016-05-13	1,573	1,603	1,519	1,603	40,300	1,603
2016-05-12	1,571	1,624	1,571	1,573	19,900	1,573
2016-05-11	1,650	1,650	1,581	1,588	30,400	1,588
2016-05-10	1,631	1,656	1,611	1,631	63,000	1,631
2016-05-09	1,520	1,603	1,512	1,599	66,000	1,599
2016-05-06	1,478	1,496	1,444	1,495	37,200	1,495
2016-05-02	1,436	1,503	1,425	1,494	43,100	1,494
2016-04-28	1,523	1,562	1,462	1,490	50,100	1,490
2016-04-27	1,505	1,550	1,450	1,523	107,500	1,523
2016-04-26	1,581	1,591	1,450	1,460	115,000	1,460
2016-04-25	1,655	1,655	1,590	1,612	111,600	1,612
2016-04-22	1,652	1,733	1,651	1,707	134,700	1,707
2016-04-21	1,540	1,644	1,539	1,641	130,900	1,641
2016-04-20	1,482	1,550	1,475	1,513	43,700	1,513
2016-04-19	1,524	1,590	1,471	1,490	99,900	1,490
2016-04-18	1,569	1,610	1,532	1,539	75,700	1,539
2016-04-15	1,502	1,578	1,477	1,570	101,100	1,570
2016-04-14	1,520	1,549	1,440	1,507	74,200	1,507
2016-04-13	1,500	1,500	1,457	1,500	77,900	1,500
2016-04-12	1,428	1,500	1,428	1,500	134,700	1,500
2016-04-11	1,299	1,424	1,294	1,423	159,800	1,423
2016-04-08	1,170	1,314	1,170	1,273	76,000	1,273
2016-04-07	1,179	1,241	1,143	1,170	24,200	1,170
2016-04-06	1,188	1,199	1,133	1,166	26,700	1,166
2016-04-05	1,248	1,248	1,183	1,186	26,200	1,186
2016-04-04	1,223	1,297	1,208	1,260	41,200	1,260
2016-04-01	1,325	1,325	1,210	1,243	45,400	1,243
2016-03-31	1,319	1,323	1,288	1,292	24,500	1,292
2016-03-30	1,320	1,363	1,281	1,305	61,200	1,305
2016-03-29	1,223	1,320	1,200	1,289	31,700	1,289
2016-03-28	1,228	1,228	1,154	1,208	18,000	1,208
2016-03-25	1,205	1,225	1,195	1,199	19,000	1,199
2016-03-24	1,210	1,219	1,200	1,202	18,200	1,202
2016-03-23	1,169	1,226	1,148	1,225	22,500	1,225
2016-03-22	1,141	1,156	1,130	1,148	9,100	1,148
2016-03-18	1,113	1,139	1,090	1,123	11,500	1,123
2016-03-17	1,150	1,160	1,107	1,113	12,800	1,113
2016-03-16	1,117	1,146	1,111	1,144	15,800	1,144
2016-03-15	1,110	1,133	1,100	1,123	12,200	1,123
2016-03-14	1,098	1,133	1,098	1,106	7,700	1,106
2016-03-11	1,110	1,129	1,088	1,093	16,300	1,093
2016-03-10	1,076	1,133	1,071	1,133	14,000	1,133
2016-03-09	1,087	1,087	1,050	1,076	9,600	1,076
2016-03-08	1,121	1,121	1,020	1,103	23,200	1,103
2016-03-07	1,121	1,149	1,114	1,127	12,500	1,127
2016-03-04	1,120	1,179	1,090	1,120	16,800	1,120
2016-03-03	1,122	1,126	1,107	1,116	16,300	1,116
2016-03-02	1,166	1,181	1,120	1,120	47,000	1,120
2016-03-01	1,112	1,147	1,077	1,096	31,400	1,096
2016-02-29	1,156	1,156	1,108	1,118	60,700	1,118
2016-02-26	1,053	1,196	1,053	1,133	77,200	1,133
2016-02-25	1,010	1,050	1,010	1,042	26,100	1,042
2016-02-24	977	999	955	991	24,900	991
2016-02-23	1,023	1,049	953	980	42,200	980
2016-02-22	968	1,013	968	1,008	22,900	1,008
2016-02-19	972	980	952	961	18,200	961
2016-02-18	964	1,010	964	999	16,500	999
2016-02-17	967	980	930	941	22,000	941
2016-02-16	971	1,013	967	967	28,600	967
2016-02-15	980	993	971	971	27,200	971
2016-02-12	958	987	939	952	38,000	952
2016-02-10	1,120	1,120	962	989	40,800	989
2016-02-09	1,110	1,117	1,051	1,060	36,500	1,060
2016-02-08	1,149	1,195	1,108	1,180	23,600	1,180
2016-02-05	1,171	1,216	1,140	1,150	18,400	1,150
2016-02-04	1,219	1,222	1,163	1,201	24,500	1,201
2016-02-03	1,227	1,247	1,206	1,220	21,500	1,220
2016-02-02	1,200	1,269	1,200	1,268	33,500	1,268
2016-02-01	1,238	1,239	1,182	1,209	26,900	1,209
2016-01-29	1,242	1,249	1,181	1,230	29,300	1,230
2016-01-28	1,150	1,247	1,150	1,242	35,800	1,242
2016-01-27	1,177	1,196	1,150	1,150	22,500	1,150
2016-01-26	1,146	1,197	1,129	1,154	24,400	1,154
2016-01-25	1,150	1,174	1,122	1,171	21,500	1,171
2016-01-22	1,102	1,152	1,086	1,118	42,400	1,118
2016-01-21	1,072	1,119	1,045	1,045	33,900	1,045
2016-01-20	1,141	1,200	1,091	1,096	35,100	1,096
2016-01-19	1,133	1,158	1,078	1,131	22,400	1,131
2016-01-18	1,161	1,203	1,112	1,122	37,500	1,122
2016-01-15	1,188	1,256	1,188	1,215	24,500	1,215
2016-01-14	1,220	1,220	1,140	1,185	30,300	1,185
2016-01-13	1,179	1,247	1,179	1,230	29,000	1,230
2016-01-12	1,229	1,248	1,174	1,178	44,300	1,178
2016-01-08	1,274	1,280	1,229	1,229	40,000	1,229
2016-01-07	1,228	1,285	1,228	1,270	28,800	1,270
2016-01-06	1,261	1,296	1,215	1,228	50,400	1,228
2016-01-05	1,324	1,324	1,260	1,284	49,500	1,284
2016-01-04	1,310	1,390	1,303	1,330	109,600	1,330

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