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 [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,620	3,620	3,530	3,550	47,800	3,550
2019-12-27	3,575	3,645	3,565	3,610	50,500	3,610
2019-12-26	3,575	3,620	3,545	3,585	62,400	3,585
2019-12-25	3,630	3,655	3,570	3,580	59,000	3,580
2019-12-24	3,620	3,660	3,595	3,635	78,500	3,635
2019-12-23	3,665	3,680	3,590	3,640	95,600	3,640
2019-12-20	3,725	3,725	3,640	3,695	121,100	3,695
2019-12-19	3,750	3,805	3,710	3,745	65,100	3,745
2019-12-18	3,780	3,780	3,670	3,730	117,000	3,730
2019-12-17	3,595	3,805	3,560	3,805	147,900	3,805
2019-12-16	3,560	3,660	3,550	3,605	147,100	3,605
2019-12-13	3,815	3,835	3,595	3,605	329,100	3,605
2019-12-12	3,890	3,895	3,795	3,810	145,700	3,810
2019-12-11	4,100	4,105	3,885	3,920	196,800	3,920
2019-12-10	4,180	4,215	4,105	4,145	118,300	4,145
2019-12-09	4,090	4,195	4,070	4,190	198,100	4,190
2019-12-06	3,825	3,990	3,815	3,975	168,500	3,975
2019-12-05	3,840	3,840	3,755	3,805	93,000	3,805
2019-12-04	3,880	3,890	3,790	3,825	124,900	3,825
2019-12-03	3,805	3,880	3,785	3,870	69,100	3,870
2019-12-02	3,900	3,920	3,855	3,875	85,300	3,875
2019-11-29	3,895	3,900	3,845	3,865	39,600	3,865
2019-11-28	3,930	3,930	3,820	3,860	116,900	3,860
2019-11-27	3,915	3,935	3,825	3,875	125,500	3,875
2019-11-26	3,795	3,875	3,770	3,870	203,000	3,870
2019-11-25	3,795	3,810	3,740	3,775	130,000	3,775
2019-11-22	3,770	3,830	3,735	3,795	151,900	3,795
2019-11-21	3,660	3,800	3,620	3,790	170,900	3,790
2019-11-20	3,750	3,770	3,620	3,675	155,800	3,675
2019-11-19	3,720	3,780	3,705	3,750	96,700	3,750
2019-11-18	3,670	3,730	3,650	3,720	178,400	3,720
2019-11-15	3,555	3,720	3,475	3,680	185,800	3,680
2019-11-14	3,490	3,585	3,405	3,570	141,800	3,570
2019-11-13	3,410	3,570	3,370	3,540	226,200	3,540
2019-11-12	3,345	3,500	3,325	3,475	205,500	3,475
2019-11-11	3,200	3,350	3,155	3,340	267,900	3,340
2019-11-08	3,120	3,170	3,055	3,125	127,300	3,125
2019-11-07	3,070	3,135	3,045	3,085	104,600	3,085
2019-11-06	3,030	3,135	3,025	3,105	176,400	3,105
2019-11-05	2,881	2,990	2,881	2,976	100,400	2,976
2019-11-01	2,805	2,893	2,796	2,868	151,100	2,868
2019-10-31	2,800	2,927	2,800	2,905	162,700	2,905
2019-10-30	2,791	2,802	2,740	2,778	144,800	2,778
2019-10-29	2,816	2,858	2,801	2,826	75,700	2,826
2019-10-28	2,800	2,875	2,754	2,816	106,100	2,816
2019-10-25	2,751	2,826	2,723	2,809	122,100	2,809
2019-10-24	2,704	2,778	2,659	2,766	104,800	2,766
2019-10-23	2,700	2,727	2,631	2,714	104,000	2,714
2019-10-21	2,750	2,827	2,613	2,682	535,100	2,682
2019-10-18	2,589	2,626	2,544	2,557	38,900	2,557
2019-10-17	2,562	2,618	2,552	2,566	58,500	2,566
2019-10-16	2,532	2,568	2,527	2,541	46,500	2,541
2019-10-15	2,540	2,561	2,502	2,502	31,500	2,502
2019-10-11	2,538	2,552	2,512	2,512	29,500	2,512
2019-10-10	2,604	2,613	2,525	2,531	63,100	2,531
2019-10-09	2,567	2,591	2,555	2,580	49,300	2,580
2019-10-08	2,538	2,575	2,506	2,570	63,100	2,570
2019-10-07	2,522	2,529	2,504	2,524	21,200	2,524
2019-10-04	2,477	2,512	2,447	2,502	41,700	2,502
2019-10-03	2,474	2,474	2,446	2,464	39,400	2,464
2019-10-02	2,497	2,511	2,472	2,491	30,100	2,491
2019-10-01	2,465	2,494	2,465	2,491	33,200	2,491
2019-09-30	2,450	2,467	2,440	2,458	37,800	2,458
2019-09-27	2,491	2,491	2,440	2,451	43,600	2,451
2019-09-26	2,490	2,490	2,444	2,450	56,800	2,450
2019-09-25	2,471	2,471	2,445	2,450	41,500	2,450
2019-09-24	2,475	2,494	2,447	2,457	55,900	2,457
2019-09-20	2,429	2,538	2,429	2,483	160,500	2,483
2019-09-19	2,355	2,420	2,341	2,403	92,900	2,403
2019-09-18	2,204	2,314	2,204	2,291	132,800	2,291
2019-09-17	2,141	2,194	2,122	2,182	37,200	2,182
2019-09-13	2,155	2,155	2,115	2,127	59,800	2,127
2019-09-12	2,188	2,192	2,136	2,136	47,100	2,136
2019-09-11	2,150	2,189	2,138	2,151	63,600	2,151
2019-09-10	2,179	2,179	2,139	2,144	43,600	2,144
2019-09-09	2,132	2,170	2,122	2,158	28,000	2,158
2019-09-06	2,143	2,155	2,120	2,129	30,300	2,129
2019-09-05	2,098	2,145	2,098	2,129	38,800	2,129
2019-09-04	2,098	2,118	2,093	2,098	35,800	2,098
2019-09-03	2,075	2,115	2,070	2,103	21,200	2,103
2019-09-02	2,088	2,101	2,071	2,081	33,000	2,081
2019-08-30	2,046	2,085	2,016	2,067	28,700	2,067
2019-08-29	2,075	2,075	1,991	2,011	50,700	2,011
2019-08-28	2,096	2,110	2,063	2,070	19,300	2,070
2019-08-27	2,065	2,103	2,065	2,076	33,300	2,076
2019-08-26	2,060	2,079	2,054	2,065	26,800	2,065
2019-08-23	2,138	2,139	2,103	2,122	29,800	2,122
2019-08-22	2,206	2,206	2,127	2,132	30,000	2,132
2019-08-21	2,165	2,194	2,105	2,175	24,800	2,175
2019-08-20	2,188	2,190	2,159	2,178	44,700	2,178
2019-08-19	2,120	2,144	2,114	2,138	33,800	2,138
2019-08-16	2,144	2,144	2,103	2,121	36,600	2,121
2019-08-15	2,073	2,114	2,059	2,109	41,200	2,109
2019-08-14	2,121	2,170	2,107	2,125	35,200	2,125
2019-08-13	2,120	2,163	2,093	2,110	63,600	2,110
2019-08-09	2,172	2,218	2,159	2,169	43,500	2,169
2019-08-08	2,145	2,180	2,124	2,151	56,200	2,151
2019-08-07	2,100	2,175	2,100	2,155	94,300	2,155
2019-08-06	2,089	2,106	2,035	2,100	115,400	2,100
2019-08-05	2,217	2,225	2,030	2,105	166,300	2,105
2019-08-02	2,300	2,342	2,291	2,317	97,100	2,317
2019-08-01	2,293	2,311	2,268	2,308	45,800	2,308
2019-07-31	2,294	2,304	2,269	2,294	35,100	2,294
2019-07-30	2,276	2,318	2,262	2,306	37,600	2,306
2019-07-29	2,295	2,306	2,277	2,284	40,700	2,284
2019-07-26	2,280	2,318	2,278	2,293	44,000	2,293
2019-07-25	2,311	2,320	2,284	2,286	37,200	2,286
2019-07-24	2,275	2,308	2,262	2,292	67,000	2,292
2019-07-23	2,310	2,329	2,281	2,281	54,900	2,281
2019-07-22	2,325	2,325	2,293	2,296	29,200	2,296
2019-07-19	2,301	2,335	2,298	2,323	67,700	2,323
2019-07-18	2,345	2,345	2,288	2,300	92,800	2,300
2019-07-17	2,442	2,443	2,358	2,367	75,600	2,367
2019-07-16	2,439	2,471	2,413	2,453	43,300	2,453
2019-07-12	2,441	2,458	2,417	2,433	49,600	2,433
2019-07-11	2,445	2,455	2,428	2,433	44,300	2,433
2019-07-10	2,412	2,461	2,400	2,426	58,300	2,426
2019-07-09	2,419	2,435	2,393	2,419	64,900	2,419
2019-07-08	2,501	2,501	2,410	2,423	76,300	2,423
2019-07-05	2,538	2,546	2,497	2,521	32,100	2,521
2019-07-04	2,553	2,558	2,510	2,537	25,100	2,537
2019-07-03	2,585	2,619	2,543	2,547	54,300	2,547
2019-07-02	2,553	2,588	2,545	2,575	54,200	2,575
2019-07-01	2,520	2,551	2,490	2,551	53,700	2,551
2019-06-28	2,436	2,521	2,428	2,494	56,200	2,494
2019-06-27	2,478	2,478	2,421	2,450	87,300	2,450
2019-06-26	2,496	2,498	2,442	2,478	40,900	2,478
2019-06-25	2,502	2,559	2,496	2,509	37,800	2,509
2019-06-24	2,498	2,519	2,450	2,510	51,400	2,510
2019-06-21	2,568	2,568	2,461	2,486	112,100	2,486
2019-06-20	2,532	2,559	2,531	2,557	41,300	2,557
2019-06-19	2,553	2,558	2,493	2,537	69,100	2,537
2019-06-18	2,550	2,598	2,505	2,514	50,600	2,514
2019-06-17	2,601	2,601	2,537	2,551	62,200	2,551
2019-06-14	2,589	2,639	2,583	2,596	74,500	2,596
2019-06-13	2,580	2,620	2,560	2,588	88,100	2,588
2019-06-12	2,596	2,646	2,574	2,596	80,200	2,596
2019-06-11	2,598	2,674	2,595	2,596	124,500	2,596
2019-06-10	2,500	2,605	2,500	2,574	144,400	2,574
2019-06-07	2,464	2,548	2,456	2,483	133,800	2,483
2019-06-06	2,392	2,447	2,392	2,400	69,600	2,400
2019-06-05	2,355	2,400	2,339	2,392	81,900	2,392
2019-06-04	2,359	2,383	2,312	2,319	68,400	2,319
2019-06-03	2,401	2,408	2,346	2,366	51,600	2,366
2019-05-31	2,403	2,499	2,392	2,422	117,300	2,422
2019-05-30	2,450	2,473	2,390	2,401	102,100	2,401
2019-05-29	2,519	2,622	2,461	2,487	154,300	2,487
2019-05-28	2,469	2,505	2,455	2,482	110,500	2,482
2019-05-27	2,425	2,456	2,405	2,441	39,700	2,441
2019-05-24	2,383	2,416	2,369	2,415	55,200	2,415
2019-05-23	2,420	2,467	2,400	2,401	74,900	2,401
2019-05-22	2,363	2,413	2,363	2,410	109,300	2,410
2019-05-21	2,362	2,378	2,311	2,335	53,300	2,335
2019-05-20	2,396	2,433	2,341	2,362	71,300	2,362
2019-05-17	2,365	2,408	2,347	2,406	99,800	2,406
2019-05-16	2,354	2,367	2,302	2,331	70,100	2,331
2019-05-15	2,377	2,416	2,335	2,349	68,600	2,349
2019-05-14	2,300	2,390	2,272	2,363	119,300	2,363
2019-05-13	2,183	2,388	2,161	2,353	255,800	2,353
2019-05-10	2,153	2,207	2,122	2,183	97,900	2,183
2019-05-09	2,218	2,223	2,112	2,143	194,000	2,143
2019-05-08	2,136	2,266	2,113	2,254	148,200	2,254
2019-05-07	2,210	2,217	2,157	2,167	113,900	2,167
2019-04-26	2,206	2,243	2,167	2,230	132,300	2,230
2019-04-25	2,165	2,237	2,165	2,232	188,800	2,232
2019-04-24	2,128	2,198	2,103	2,165	132,200	2,165
2019-04-23	2,100	2,139	2,086	2,113	58,700	2,113
2019-04-22	2,200	2,233	2,066	2,080	496,500	2,080
2019-04-19	2,076	2,105	2,047	2,058	32,200	2,058
2019-04-18	2,130	2,131	2,072	2,072	55,400	2,072
2019-04-17	2,110	2,130	2,087	2,130	47,700	2,130
2019-04-16	2,109	2,126	2,070	2,109	41,500	2,109
2019-04-15	2,099	2,127	2,087	2,120	49,100	2,120
2019-04-12	2,091	2,097	2,068	2,094	57,000	2,094
2019-04-11	2,137	2,146	2,084	2,085	43,900	2,085
2019-04-10	2,132	2,146	2,086	2,105	128,800	2,105
2019-04-09	2,104	2,150	2,089	2,140	68,400	2,140
2019-04-08	2,085	2,121	2,085	2,109	88,400	2,109
2019-04-05	2,049	2,085	2,047	2,065	80,800	2,065
2019-04-04	2,055	2,061	2,028	2,039	39,500	2,039
2019-04-03	2,022	2,052	1,996	2,033	95,600	2,033
2019-04-02	2,091	2,099	2,020	2,035	77,200	2,035
2019-04-01	2,080	2,120	2,075	2,102	99,900	2,102
2019-03-29	2,008	2,067	2,008	2,064	76,900	2,064
2019-03-28	1,978	2,001	1,955	2,001	99,000	2,001
2019-03-27	1,986	2,024	1,975	2,003	89,900	2,003
2019-03-26	1,943	2,002	1,943	1,999	74,400	1,999
2019-03-25	1,980	1,983	1,922	1,932	106,600	1,932
2019-03-22	2,067	2,074	1,993	2,020	124,200	2,020
2019-03-20	2,027	2,066	2,004	2,064	102,900	2,064
2019-03-19	2,048	2,066	2,008	2,033	94,400	2,033
2019-03-18	1,901	2,052	1,901	2,051	262,900	2,051
2019-03-15	1,900	2,014	1,887	1,898	392,900	1,898
2019-03-14	1,801	1,834	1,790	1,806	81,700	1,806
2019-03-13	1,810	1,830	1,782	1,801	115,200	1,801
2019-03-12	1,814	1,845	1,790	1,811	126,100	1,811
2019-03-11	1,831	1,852	1,809	1,813	64,700	1,813
2019-03-08	1,896	1,915	1,836	1,841	55,100	1,841
2019-03-07	1,911	1,936	1,910	1,918	38,200	1,918
2019-03-06	1,927	1,943	1,902	1,931	62,100	1,931
2019-03-05	1,955	1,977	1,919	1,926	54,900	1,926
2019-03-04	1,942	1,978	1,942	1,955	55,100	1,955
2019-03-01	1,935	1,962	1,926	1,942	49,900	1,942
2019-02-28	1,914	1,944	1,908	1,934	30,700	1,934
2019-02-27	1,901	1,929	1,890	1,905	51,700	1,905
2019-02-26	1,902	1,905	1,869	1,882	65,500	1,882
2019-02-25	1,908	1,929	1,886	1,901	58,800	1,901
2019-02-22	1,901	1,916	1,877	1,903	71,300	1,903
2019-02-21	1,931	1,939	1,908	1,919	57,900	1,919
2019-02-20	1,938	1,956	1,921	1,935	66,300	1,935
2019-02-19	1,961	1,986	1,926	1,939	43,900	1,939
2019-02-18	1,981	2,000	1,945	1,993	95,600	1,993
2019-02-15	1,900	1,995	1,900	1,981	174,400	1,981
2019-02-14	1,888	1,926	1,878	1,920	99,200	1,920
2019-02-13	1,937	1,977	1,913	1,919	85,900	1,919
2019-02-12	2,000	2,047	1,925	1,939	273,100	1,939
2019-02-08	1,785	1,836	1,748	1,778	167,700	1,778
2019-02-07	1,817	1,826	1,790	1,814	97,300	1,814
2019-02-06	1,750	1,811	1,748	1,805	168,100	1,805
2019-02-05	1,739	1,770	1,725	1,735	93,100	1,735
2019-02-04	1,629	1,726	1,628	1,723	123,400	1,723
2019-02-01	1,639	1,639	1,597	1,614	45,800	1,614
2019-01-31	1,582	1,636	1,582	1,625	113,000	1,625
2019-01-30	1,595	1,595	1,548	1,551	48,400	1,551
2019-01-29	1,543	1,590	1,543	1,587	40,700	1,587
2019-01-28	1,581	1,599	1,573	1,573	26,900	1,573
2019-01-25	1,551	1,590	1,551	1,570	33,300	1,570
2019-01-24	1,541	1,568	1,536	1,566	24,900	1,566
2019-01-23	1,570	1,583	1,545	1,550	66,700	1,550
2019-01-22	1,593	1,593	1,554	1,584	81,200	1,584
2019-01-21	1,605	1,630	1,592	1,593	65,300	1,593
2019-01-18	1,607	1,620	1,599	1,605	54,000	1,605
2019-01-17	1,606	1,626	1,597	1,605	51,600	1,605
2019-01-16	1,609	1,618	1,585	1,605	61,100	1,605
2019-01-15	1,567	1,615	1,560	1,608	84,800	1,608
2019-01-11	1,529	1,608	1,528	1,562	190,300	1,562
2019-01-10	1,502	1,528	1,495	1,510	108,500	1,510
2019-01-09	1,520	1,535	1,502	1,513	125,300	1,513
2019-01-08	1,447	1,530	1,447	1,501	116,900	1,501
2019-01-07	1,379	1,419	1,358	1,404	72,500	1,404
2019-01-04	1,368	1,368	1,281	1,349	95,900	1,349

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