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 [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,413	1,414	1,370	1,380	62,200	1,380
2018-12-27	1,400	1,443	1,400	1,443	81,800	1,443
2018-12-26	1,315	1,371	1,315	1,341	107,400	1,341
2018-12-25	1,319	1,358	1,310	1,314	90,800	1,314
2018-12-21	1,498	1,498	1,403	1,417	121,300	1,417
2018-12-20	1,500	1,510	1,438	1,499	120,700	1,499
2018-12-19	1,475	1,527	1,466	1,481	54,400	1,481
2018-12-18	1,492	1,530	1,463	1,476	79,600	1,476
2018-12-17	1,552	1,563	1,500	1,500	71,900	1,500
2018-12-14	1,614	1,623	1,545	1,552	65,700	1,552
2018-12-13	1,609	1,636	1,600	1,616	51,300	1,616
2018-12-12	1,592	1,615	1,580	1,606	53,300	1,606
2018-12-11	1,602	1,630	1,594	1,597	49,300	1,597
2018-12-10	1,660	1,660	1,588	1,601	51,900	1,601
2018-12-07	1,689	1,710	1,662	1,669	38,800	1,669
2018-12-06	1,722	1,730	1,676	1,686	48,700	1,686
2018-12-05	1,750	1,759	1,713	1,746	35,700	1,746
2018-12-04	1,828	1,831	1,761	1,769	49,800	1,769
2018-12-03	1,761	1,804	1,740	1,790	52,900	1,790
2018-11-30	1,777	1,802	1,747	1,755	41,900	1,755
2018-11-29	1,765	1,795	1,765	1,789	29,000	1,789
2018-11-28	1,735	1,777	1,735	1,751	38,600	1,751
2018-11-27	1,742	1,758	1,709	1,714	44,100	1,714
2018-11-26	1,728	1,750	1,701	1,721	24,900	1,721
2018-11-22	1,717	1,725	1,694	1,720	33,000	1,720
2018-11-21	1,685	1,736	1,666	1,697	42,600	1,697
2018-11-20	1,722	1,722	1,677	1,701	46,800	1,701
2018-11-19	1,716	1,755	1,712	1,740	37,700	1,740
2018-11-16	1,730	1,757	1,705	1,720	39,100	1,720
2018-11-15	1,761	1,779	1,716	1,732	47,500	1,732
2018-11-14	1,860	1,862	1,758	1,761	108,100	1,761
2018-11-13	1,683	1,889	1,660	1,859	296,000	1,859
2018-11-12	1,692	1,706	1,600	1,681	278,500	1,681
2018-11-09	1,764	1,807	1,747	1,796	93,200	1,796
2018-11-08	1,790	1,827	1,779	1,792	57,900	1,792
2018-11-07	1,760	1,787	1,730	1,773	83,600	1,773
2018-11-06	1,776	1,783	1,742	1,764	64,900	1,764
2018-11-05	1,770	1,808	1,753	1,778	70,400	1,778
2018-11-02	1,809	1,810	1,764	1,798	38,100	1,798
2018-11-01	1,791	1,818	1,770	1,787	38,800	1,787
2018-10-31	1,730	1,790	1,730	1,790	68,800	1,790
2018-10-30	1,680	1,749	1,669	1,717	127,700	1,717
2018-10-29	1,723	1,750	1,695	1,700	61,200	1,700
2018-10-26	1,809	1,827	1,709	1,735	80,200	1,735
2018-10-25	1,809	1,815	1,774	1,782	87,200	1,782
2018-10-24	1,877	1,894	1,858	1,874	46,300	1,874
2018-10-23	1,934	1,934	1,863	1,875	60,200	1,875
2018-10-22	1,914	1,971	1,904	1,955	44,000	1,955
2018-10-19	1,910	1,930	1,894	1,918	48,400	1,918
2018-10-18	1,921	1,964	1,921	1,932	42,400	1,932
2018-10-17	1,913	1,942	1,913	1,934	32,900	1,934
2018-10-16	1,900	1,930	1,859	1,873	94,500	1,873
2018-10-15	1,877	1,944	1,875	1,903	181,800	1,903
2018-10-12	1,822	1,914	1,822	1,878	91,300	1,878
2018-10-11	1,817	1,850	1,791	1,841	121,900	1,841
2018-10-10	1,941	1,949	1,892	1,913	94,600	1,913
2018-10-09	1,973	1,973	1,889	1,932	150,200	1,932
2018-10-05	2,080	2,099	1,960	1,988	224,200	1,988
2018-10-04	2,184	2,187	2,096	2,100	112,700	2,100
2018-10-03	2,250	2,250	2,183	2,200	149,500	2,200
2018-10-02	2,263	2,312	2,230	2,234	117,100	2,234
2018-10-01	2,225	2,279	2,212	2,240	75,500	2,240
2018-09-28	2,230	2,274	2,196	2,199	88,000	2,199
2018-09-27	2,206	2,214	2,191	2,207	89,900	2,207
2018-09-26	2,196	2,250	2,196	2,206	174,900	2,206
2018-09-25	2,200	2,203	2,162	2,181	110,500	2,181
2018-09-21	2,150	2,193	2,146	2,173	159,400	2,173
2018-09-20	2,099	2,122	2,093	2,110	49,800	2,110
2018-09-19	2,110	2,127	2,085	2,100	78,900	2,100
2018-09-18	2,149	2,149	2,096	2,111	54,700	2,111
2018-09-14	2,082	2,180	2,082	2,149	137,900	2,149
2018-09-13	2,100	2,127	2,066	2,075	41,300	2,075
2018-09-12	2,097	2,117	2,062	2,100	67,300	2,100
2018-09-11	2,112	2,112	2,082	2,097	49,800	2,097
2018-09-10	2,130	2,136	2,106	2,114	39,800	2,114
2018-09-07	2,096	2,156	2,091	2,133	137,700	2,133
2018-09-06	2,131	2,158	2,116	2,146	43,400	2,146
2018-09-05	2,146	2,166	2,132	2,151	34,800	2,151
2018-09-04	2,107	2,167	2,100	2,160	132,700	2,160
2018-09-03	2,181	2,181	2,086	2,106	56,200	2,106
2018-08-31	2,160	2,190	2,156	2,185	79,700	2,185
2018-08-30	2,191	2,200	2,147	2,185	92,200	2,185
2018-08-29	2,112	2,192	2,109	2,178	121,600	2,178
2018-08-28	2,121	2,155	2,107	2,112	52,100	2,112
2018-08-27	2,100	2,122	2,092	2,120	52,300	2,120
2018-08-24	2,101	2,104	2,071	2,095	52,000	2,095
2018-08-23	2,068	2,111	2,040	2,101	127,100	2,101
2018-08-22	1,980	2,094	1,966	2,070	131,900	2,070
2018-08-21	1,917	1,972	1,917	1,955	72,100	1,955
2018-08-20	1,995	1,995	1,908	1,917	83,200	1,917
2018-08-17	2,081	2,086	1,952	1,993	125,700	1,993
2018-08-16	2,006	2,101	2,006	2,082	114,200	2,082
2018-08-15	2,103	2,114	1,952	2,026	89,000	2,026
2018-08-14	2,069	2,131	2,069	2,090	85,100	2,090
2018-08-13	2,090	2,119	2,059	2,072	111,900	2,072
2018-08-10	2,120	2,138	2,090	2,100	72,400	2,100
2018-08-09	2,110	2,133	2,097	2,100	79,200	2,100
2018-08-08	2,183	2,227	2,080	2,087	237,200	2,087
2018-08-07	2,200	2,247	2,140	2,165	217,600	2,165
2018-08-06	2,080	2,188	2,061	2,177	673,300	2,177
2018-08-03	2,026	2,040	1,920	1,960	109,600	1,960
2018-08-02	2,040	2,085	2,009	2,026	254,000	2,026
2018-08-01	2,020	2,043	1,998	2,020	136,800	2,020
2018-07-31	2,038	2,040	1,993	2,000	63,800	2,000
2018-07-30	2,037	2,039	1,991	2,035	69,400	2,035
2018-07-27	2,039	2,040	2,010	2,033	54,800	2,033
2018-07-26	2,040	2,060	2,017	2,046	115,400	2,046
2018-07-25	2,050	2,063	2,006	2,032	143,800	2,032
2018-07-24	1,965	2,050	1,965	2,030	176,300	2,030
2018-07-23	1,936	2,020	1,936	1,956	238,300	1,956
2018-07-20	1,826	1,944	1,821	1,919	201,900	1,919
2018-07-19	1,828	1,834	1,795	1,828	48,500	1,828
2018-07-18	1,806	1,867	1,793	1,827	79,100	1,827
2018-07-17	1,803	1,809	1,779	1,805	40,000	1,805
2018-07-13	1,760	1,811	1,758	1,800	80,300	1,800
2018-07-12	1,745	1,770	1,737	1,766	47,200	1,766
2018-07-11	1,743	1,767	1,717	1,740	50,100	1,740
2018-07-10	1,750	1,772	1,739	1,752	49,400	1,752
2018-07-09	1,691	1,746	1,671	1,744	88,500	1,744
2018-07-06	1,663	1,694	1,663	1,691	83,500	1,691
2018-07-05	1,719	1,731	1,651	1,663	108,600	1,663
2018-07-04	1,727	1,748	1,711	1,732	89,100	1,732
2018-07-03	1,768	1,786	1,710	1,718	54,800	1,718
2018-07-02	1,851	1,856	1,771	1,775	84,400	1,775
2018-06-29	1,840	1,840	1,806	1,828	45,400	1,828
2018-06-28	1,812	1,865	1,810	1,844	92,800	1,844
2018-06-27	1,810	1,826	1,805	1,815	53,400	1,815
2018-06-26	1,862	1,865	1,816	1,822	116,300	1,822
2018-06-25	1,962	1,962	1,885	1,889	60,500	1,889
2018-06-22	1,900	1,970	1,880	1,962	117,000	1,962
2018-06-21	1,880	1,925	1,880	1,918	62,800	1,918
2018-06-20	1,930	1,930	1,857	1,880	117,900	1,880
2018-06-19	1,948	1,969	1,922	1,931	56,500	1,931
2018-06-18	2,001	2,004	1,944	1,956	78,800	1,956
2018-06-15	2,008	2,052	2,003	2,010	91,700	2,010
2018-06-14	1,988	2,009	1,984	1,998	53,300	1,998
2018-06-13	1,989	2,026	1,978	1,992	107,300	1,992
2018-06-12	1,960	2,008	1,947	1,983	121,300	1,983
2018-06-11	1,946	1,969	1,936	1,960	49,900	1,960
2018-06-08	1,954	1,955	1,929	1,949	44,800	1,949
2018-06-07	1,933	1,968	1,923	1,950	83,000	1,950
2018-06-06	1,922	1,937	1,903	1,931	66,300	1,931
2018-06-05	1,936	1,973	1,916	1,927	146,000	1,927
2018-06-04	1,930	1,933	1,910	1,926	64,400	1,926
2018-06-01	1,888	1,933	1,885	1,925	103,100	1,925
2018-05-31	1,875	1,895	1,865	1,894	91,200	1,894
2018-05-30	1,893	1,901	1,856	1,875	153,300	1,875
2018-05-29	1,933	1,941	1,907	1,925	68,100	1,925
2018-05-28	1,980	1,980	1,933	1,946	65,100	1,946
2018-05-25	1,983	2,000	1,965	1,977	125,200	1,977
2018-05-24	2,000	2,025	1,991	2,004	58,400	2,004
2018-05-23	2,000	2,040	1,994	2,012	94,100	2,012
2018-05-22	2,018	2,028	1,993	2,011	105,100	2,011
2018-05-21	1,970	2,035	1,948	2,016	212,900	2,016
2018-05-18	1,972	1,993	1,964	1,990	128,500	1,990
2018-05-17	1,951	1,970	1,940	1,967	121,300	1,967
2018-05-16	1,915	1,947	1,868	1,944	261,800	1,944
2018-05-15	1,985	2,010	1,907	1,917	495,000	1,917
2018-05-14	2,130	2,178	2,062	2,085	244,500	2,085
2018-05-11	2,190	2,195	2,165	2,174	68,000	2,174
2018-05-10	2,179	2,194	2,164	2,189	40,000	2,189
2018-05-09	2,217	2,225	2,181	2,189	90,300	2,189
2018-05-08	2,190	2,231	2,188	2,218	134,000	2,218
2018-05-07	2,185	2,191	2,157	2,187	74,800	2,187
2018-05-02	2,178	2,191	2,144	2,180	65,400	2,180
2018-05-01	2,145	2,194	2,124	2,178	141,200	2,178
2018-04-27	2,170	2,171	2,134	2,150	84,700	2,150
2018-04-26	2,198	2,208	2,158	2,168	141,700	2,168
2018-04-25	2,151	2,213	2,123	2,198	189,100	2,198
2018-04-24	2,150	2,174	2,124	2,169	154,700	2,169
2018-04-23	2,267	2,270	2,030	2,144	432,100	2,144
2018-04-20	2,292	2,294	2,244	2,266	45,200	2,266
2018-04-19	2,277	2,290	2,260	2,281	26,800	2,281
2018-04-18	2,241	2,294	2,224	2,274	46,800	2,274
2018-04-17	2,305	2,305	2,245	2,257	27,800	2,257
2018-04-16	2,293	2,314	2,289	2,291	15,700	2,291
2018-04-13	2,321	2,332	2,301	2,315	53,900	2,315
2018-04-12	2,288	2,322	2,260	2,312	53,100	2,312
2018-04-11	2,311	2,311	2,221	2,249	56,400	2,249
2018-04-10	2,327	2,329	2,292	2,304	36,500	2,304
2018-04-09	2,327	2,336	2,301	2,318	26,500	2,318
2018-04-06	2,353	2,357	2,300	2,328	45,400	2,328
2018-04-05	2,346	2,356	2,325	2,342	63,400	2,342
2018-04-04	2,350	2,358	2,331	2,346	36,900	2,346
2018-04-03	2,300	2,350	2,284	2,343	31,200	2,343
2018-03-30	2,330	2,367	2,330	2,356	42,000	2,356
2018-03-29	2,325	2,345	2,279	2,307	36,500	2,307
2018-03-28	2,309	2,353	2,302	2,330	39,000	2,330
2018-03-27	2,340	2,382	2,322	2,373	44,300	2,373
2018-03-26	2,260	2,303	2,230	2,290	59,800	2,290
2018-03-23	2,322	2,332	2,269	2,312	116,700	2,312
2018-03-22	2,473	2,517	2,421	2,422	85,400	2,422
2018-03-20	2,370	2,467	2,323	2,423	147,300	2,423
2018-03-19	2,373	2,378	2,307	2,349	50,900	2,349
2018-03-16	2,399	2,406	2,372	2,379	34,400	2,379
2018-03-15	2,401	2,425	2,369	2,412	22,100	2,412
2018-03-14	2,392	2,436	2,383	2,429	29,000	2,429
2018-03-13	2,345	2,427	2,340	2,416	47,200	2,416
2018-03-12	2,371	2,441	2,340	2,360	52,700	2,360
2018-03-09	2,395	2,420	2,350	2,366	41,000	2,366
2018-03-08	2,373	2,408	2,361	2,394	24,800	2,394
2018-03-07	2,380	2,406	2,343	2,361	40,000	2,361
2018-03-06	2,337	2,446	2,337	2,374	77,200	2,374
2018-03-05	2,366	2,379	2,282	2,297	43,200	2,297
2018-03-02	2,370	2,418	2,332	2,382	58,600	2,382
2018-03-01	2,415	2,422	2,381	2,394	62,000	2,394
2018-02-28	2,400	2,444	2,399	2,422	49,100	2,422
2018-02-27	2,445	2,464	2,395	2,435	76,500	2,435
2018-02-26	2,453	2,488	2,403	2,413	65,300	2,413
2018-02-23	2,454	2,463	2,422	2,453	41,400	2,453
2018-02-22	2,432	2,448	2,398	2,417	65,700	2,417
2018-02-21	2,445	2,486	2,432	2,462	66,600	2,462
2018-02-20	2,370	2,470	2,362	2,447	80,000	2,447
2018-02-19	2,321	2,411	2,302	2,398	146,700	2,398
2018-02-16	2,264	2,350	2,213	2,283	224,100	2,283
2018-02-15	2,244	2,395	2,230	2,364	176,800	2,364
2018-02-14	2,321	2,322	2,150	2,204	359,100	2,204
2018-02-13	2,800	2,804	2,400	2,406	337,600	2,406
2018-02-09	2,681	2,800	2,680	2,799	88,400	2,799
2018-02-08	2,877	2,935	2,820	2,881	55,800	2,881
2018-02-07	2,933	2,948	2,873	2,877	76,500	2,877
2018-02-06	2,948	2,948	2,726	2,803	158,700	2,803
2018-02-05	3,020	3,065	2,970	3,045	92,700	3,045
2018-02-02	3,120	3,175	3,100	3,125	71,600	3,125
2018-02-01	3,080	3,140	3,080	3,135	51,800	3,135
2018-01-31	3,100	3,125	3,080	3,085	75,800	3,085
2018-01-30	3,165	3,175	3,120	3,150	48,100	3,150
2018-01-29	3,195	3,205	3,155	3,165	55,400	3,165
2018-01-26	3,140	3,205	3,140	3,195	67,100	3,195
2018-01-25	3,170	3,175	3,140	3,140	39,900	3,140
2018-01-24	3,200	3,205	3,140	3,185	116,300	3,185
2018-01-23	3,215	3,270	3,190	3,215	149,200	3,215
2018-01-22	3,095	3,115	3,080	3,110	39,400	3,110
2018-01-19	3,070	3,095	3,050	3,095	34,000	3,095
2018-01-18	3,090	3,115	3,060	3,070	55,600	3,070
2018-01-17	3,155	3,200	3,075	3,090	66,200	3,090
2018-01-16	3,010	3,160	3,000	3,155	85,400	3,155
2018-01-15	3,070	3,080	3,000	3,000	132,400	3,000
2018-01-12	3,150	3,150	3,070	3,080	79,900	3,080
2018-01-11	3,150	3,185	3,120	3,155	59,300	3,155
2018-01-10	3,170	3,210	3,150	3,155	45,800	3,155
2018-01-09	3,235	3,240	3,160	3,180	65,200	3,180
2018-01-05	3,235	3,235	3,165	3,205	65,600	3,205
2018-01-04	3,180	3,225	3,110	3,225	102,700	3,225

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