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 [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	3,950	4,055	3,930	4,010	30,400	4,010
2020-12-29	3,840	4,040	3,835	4,020	43,400	4,020
2020-12-28	3,950	3,980	3,810	3,840	54,900	3,840
2020-12-25	4,000	4,020	3,880	3,885	35,900	3,885
2020-12-24	3,930	4,020	3,905	3,920	77,600	3,920
2020-12-23	3,800	3,920	3,800	3,895	58,700	3,895
2020-12-22	3,810	3,910	3,760	3,795	100,500	3,795
2020-12-21	3,725	3,890	3,690	3,880	81,900	3,880
2020-12-18	3,635	3,765	3,630	3,635	76,100	3,635
2020-12-17	3,580	3,730	3,555	3,695	55,700	3,695
2020-12-16	3,565	3,630	3,480	3,565	42,800	3,565
2020-12-15	3,465	3,630	3,420	3,605	58,700	3,605
2020-12-14	3,450	3,520	3,450	3,455	18,300	3,455
2020-12-11	3,375	3,440	3,370	3,430	22,700	3,430
2020-12-10	3,220	3,380	3,200	3,355	38,500	3,355
2020-12-09	3,260	3,285	3,200	3,245	23,900	3,245
2020-12-08	3,145	3,270	3,145	3,255	24,700	3,255
2020-12-07	3,295	3,300	3,145	3,145	39,300	3,145
2020-12-04	3,400	3,400	3,265	3,295	27,900	3,295
2020-12-03	3,450	3,455	3,365	3,390	25,200	3,390
2020-12-02	3,520	3,520	3,420	3,505	40,500	3,505
2020-12-01	3,385	3,575	3,365	3,510	48,500	3,510
2020-11-30	3,445	3,475	3,340	3,355	37,800	3,355
2020-11-27	3,445	3,485	3,405	3,480	30,800	3,480
2020-11-26	3,300	3,395	3,300	3,390	25,700	3,390
2020-11-25	3,445	3,500	3,350	3,360	32,900	3,360
2020-11-24	3,490	3,490	3,365	3,375	19,800	3,375
2020-11-20	3,300	3,415	3,300	3,380	38,200	3,380
2020-11-19	3,410	3,425	3,345	3,345	29,200	3,345
2020-11-18	3,490	3,490	3,410	3,410	23,700	3,410
2020-11-17	3,600	3,625	3,470	3,490	38,400	3,490
2020-11-16	3,375	3,555	3,375	3,545	34,600	3,545
2020-11-13	3,460	3,460	3,305	3,360	31,900	3,360
2020-11-12	3,445	3,475	3,395	3,455	39,200	3,455
2020-11-11	3,580	3,580	3,430	3,455	58,200	3,455
2020-11-10	3,700	3,810	3,575	3,605	66,100	3,605
2020-11-09	3,480	3,700	3,480	3,700	131,400	3,700
2020-11-06	3,315	3,420	3,290	3,410	44,500	3,410
2020-11-05	3,320	3,370	3,265	3,305	61,100	3,305
2020-11-04	3,235	3,350	3,225	3,290	30,600	3,290
2020-11-02	3,190	3,290	3,165	3,225	37,100	3,225
2020-10-30	3,230	3,265	3,155	3,185	28,800	3,185
2020-10-29	3,165	3,240	3,130	3,230	34,100	3,230
2020-10-28	3,230	3,280	3,170	3,235	27,100	3,235
2020-10-27	3,200	3,260	3,120	3,255	31,700	3,255
2020-10-26	3,470	3,470	3,235	3,250	24,300	3,250
2020-10-23	3,475	3,475	3,320	3,330	41,700	3,330
2020-10-22	3,485	3,565	3,410	3,420	55,700	3,420
2020-10-21	3,440	3,520	3,405	3,520	56,500	3,520
2020-10-20	3,370	3,480	3,360	3,405	150,800	3,405
2020-10-19	3,085	3,160	3,065	3,160	24,000	3,160
2020-10-16	3,120	3,170	3,060	3,085	19,600	3,085
2020-10-15	3,150	3,170	3,125	3,140	19,500	3,140
2020-10-14	3,125	3,145	3,095	3,120	10,900	3,120
2020-10-13	3,115	3,135	3,055	3,125	18,800	3,125
2020-10-12	3,040	3,070	3,040	3,070	15,100	3,070
2020-10-09	3,080	3,095	3,025	3,075	21,300	3,075
2020-10-08	3,085	3,095	3,015	3,085	23,300	3,085
2020-10-07	3,015	3,035	2,989	3,035	19,700	3,035
2020-10-06	3,115	3,115	3,015	3,065	17,700	3,065
2020-10-05	3,025	3,120	3,015	3,100	23,800	3,100
2020-10-02	3,080	3,100	3,025	3,055	25,800	3,055
2020-09-30	3,200	3,200	3,065	3,065	31,800	3,065
2020-09-29	3,145	3,195	3,080	3,195	32,300	3,195
2020-09-28	3,140	3,185	3,110	3,170	37,100	3,170
2020-09-25	3,175	3,175	3,075	3,130	38,500	3,130
2020-09-24	3,125	3,145	3,060	3,080	33,700	3,080
2020-09-23	3,065	3,140	3,015	3,130	34,200	3,130
2020-09-18	2,981	3,090	2,975	3,020	57,500	3,020
2020-09-17	2,950	3,015	2,932	3,015	46,100	3,015
2020-09-16	2,943	2,995	2,938	2,990	37,700	2,990
2020-09-15	2,963	2,963	2,861	2,909	28,600	2,909
2020-09-14	2,945	3,010	2,915	2,941	82,600	2,941
2020-09-11	2,810	2,956	2,772	2,899	70,700	2,899
2020-09-10	2,810	2,838	2,763	2,766	22,300	2,766
2020-09-09	2,787	2,828	2,773	2,808	45,700	2,808
2020-09-08	2,771	2,818	2,752	2,818	22,100	2,818
2020-09-07	2,762	2,798	2,732	2,760	45,700	2,760
2020-09-04	2,800	2,859	2,780	2,804	54,700	2,804
2020-09-03	2,751	2,855	2,705	2,845	63,800	2,845
2020-09-02	2,748	2,757	2,687	2,716	24,300	2,716
2020-09-01	2,717	2,734	2,682	2,734	29,400	2,734
2020-08-31	2,694	2,823	2,694	2,741	84,800	2,741
2020-08-28	2,678	2,719	2,636	2,668	37,500	2,668
2020-08-27	2,692	2,704	2,666	2,678	17,900	2,678
2020-08-26	2,737	2,737	2,680	2,694	23,900	2,694
2020-08-25	2,736	2,747	2,692	2,745	38,600	2,745
2020-08-24	2,706	2,706	2,644	2,699	51,600	2,699
2020-08-21	2,696	2,719	2,667	2,706	15,600	2,706
2020-08-20	2,760	2,760	2,679	2,697	33,500	2,697
2020-08-19	2,720	2,768	2,720	2,768	38,600	2,768
2020-08-18	2,756	2,771	2,690	2,719	28,500	2,719
2020-08-17	2,772	2,791	2,716	2,724	44,600	2,724
2020-08-14	2,721	2,800	2,714	2,741	111,300	2,741
2020-08-13	2,595	2,717	2,574	2,638	100,900	2,638
2020-08-12	2,516	2,516	2,457	2,507	53,800	2,507
2020-08-11	2,468	2,516	2,422	2,500	82,500	2,500
2020-08-07	2,498	2,498	2,395	2,418	59,300	2,418
2020-08-06	2,517	2,517	2,462	2,498	30,200	2,498
2020-08-05	2,480	2,533	2,452	2,517	28,000	2,517
2020-08-04	2,485	2,523	2,477	2,499	24,900	2,499
2020-08-03	2,435	2,467	2,401	2,447	47,700	2,447
2020-07-31	2,519	2,520	2,428	2,428	32,600	2,428
2020-07-30	2,525	2,578	2,502	2,568	38,600	2,568
2020-07-29	2,575	2,575	2,506	2,511	33,400	2,511
2020-07-28	2,598	2,618	2,571	2,576	23,400	2,576
2020-07-27	2,605	2,627	2,587	2,602	40,900	2,602
2020-07-22	2,592	2,613	2,565	2,600	32,800	2,600
2020-07-21	2,610	2,638	2,589	2,616	40,300	2,616
2020-07-20	2,653	2,653	2,562	2,610	25,000	2,610
2020-07-17	2,610	2,650	2,592	2,618	21,800	2,618
2020-07-16	2,645	2,645	2,594	2,601	30,300	2,601
2020-07-15	2,681	2,681	2,608	2,632	29,300	2,632
2020-07-14	2,674	2,678	2,568	2,631	33,400	2,631
2020-07-13	2,598	2,669	2,598	2,653	35,500	2,653
2020-07-10	2,609	2,609	2,558	2,568	35,100	2,568
2020-07-09	2,670	2,670	2,604	2,618	38,400	2,618
2020-07-08	2,766	2,766	2,668	2,680	49,100	2,680
2020-07-07	2,708	2,766	2,700	2,751	65,200	2,751
2020-07-06	2,592	2,706	2,592	2,658	33,700	2,658
2020-07-03	2,611	2,658	2,595	2,627	30,800	2,627
2020-07-02	2,702	2,710	2,592	2,633	58,800	2,633
2020-07-01	2,754	2,785	2,660	2,670	56,200	2,670
2020-06-30	2,764	2,786	2,720	2,739	70,300	2,739
2020-06-29	2,750	2,758	2,686	2,724	55,800	2,724
2020-06-26	2,819	2,820	2,730	2,760	40,200	2,760
2020-06-25	2,819	2,828	2,752	2,792	35,200	2,792
2020-06-24	2,868	2,887	2,824	2,830	27,900	2,830
2020-06-23	2,865	2,891	2,817	2,863	51,700	2,863
2020-06-22	2,843	2,843	2,773	2,830	39,000	2,830
2020-06-19	2,833	2,844	2,763	2,841	59,200	2,841
2020-06-18	2,859	2,859	2,738	2,817	66,600	2,817
2020-06-17	2,910	2,947	2,840	2,859	143,200	2,859
2020-06-16	2,734	2,810	2,724	2,787	50,400	2,787
2020-06-15	2,736	2,754	2,635	2,644	54,500	2,644
2020-06-12	2,703	2,739	2,648	2,736	67,500	2,736
2020-06-11	2,874	2,893	2,773	2,773	89,800	2,773
2020-06-10	2,858	2,922	2,850	2,885	63,100	2,885
2020-06-09	2,928	2,929	2,851	2,860	72,800	2,860
2020-06-08	3,005	3,005	2,901	2,928	56,500	2,928
2020-06-05	3,000	3,030	2,932	2,950	90,800	2,950
2020-06-04	3,195	3,210	3,010	3,050	99,900	3,050
2020-06-03	3,135	3,165	3,060	3,095	83,900	3,095
2020-06-02	3,185	3,195	3,060	3,070	128,600	3,070
2020-06-01	3,135	3,170	3,030	3,145	147,300	3,145
2020-05-29	2,880	3,175	2,875	3,140	154,900	3,140
2020-05-28	2,900	2,903	2,793	2,849	85,000	2,849
2020-05-27	2,838	2,929	2,820	2,888	82,400	2,888
2020-05-26	2,891	2,891	2,798	2,810	54,800	2,810
2020-05-25	2,932	2,932	2,780	2,860	92,500	2,860
2020-05-22	2,916	2,938	2,863	2,882	58,700	2,882
2020-05-21	2,950	2,950	2,825	2,910	55,000	2,910
2020-05-20	2,865	2,958	2,865	2,919	99,300	2,919
2020-05-19	2,876	2,876	2,754	2,817	52,300	2,817
2020-05-18	2,846	2,846	2,777	2,808	31,000	2,808
2020-05-15	2,710	2,824	2,710	2,816	53,100	2,816
2020-05-14	2,889	2,889	2,701	2,714	68,200	2,714
2020-05-13	2,858	2,923	2,752	2,908	40,700	2,908
2020-05-12	2,941	2,975	2,783	2,885	106,300	2,885
2020-05-11	2,941	2,971	2,893	2,930	46,400	2,930
2020-05-08	2,853	2,952	2,853	2,891	60,000	2,891
2020-05-07	2,811	2,821	2,750	2,803	69,000	2,803
2020-05-01	2,894	2,910	2,773	2,821	50,500	2,821
2020-04-30	3,020	3,045	2,873	2,908	83,100	2,908
2020-04-28	2,930	2,969	2,894	2,920	122,100	2,920
2020-04-27	2,733	2,897	2,726	2,880	91,000	2,880
2020-04-24	2,707	2,714	2,670	2,689	59,600	2,689
2020-04-23	2,630	2,694	2,626	2,690	53,500	2,690
2020-04-22	2,617	2,643	2,577	2,587	108,300	2,587
2020-04-21	2,620	2,633	2,590	2,604	108,600	2,604
2020-04-20	2,531	2,608	2,505	2,605	73,900	2,605
2020-04-17	2,540	2,579	2,503	2,560	77,900	2,560
2020-04-16	2,367	2,488	2,367	2,474	54,300	2,474
2020-04-15	2,383	2,460	2,372	2,417	65,500	2,417
2020-04-14	2,360	2,421	2,287	2,416	70,400	2,416
2020-04-13	2,381	2,381	2,304	2,351	42,500	2,351
2020-04-10	2,339	2,355	2,240	2,353	37,200	2,353
2020-04-09	2,272	2,340	2,252	2,326	44,600	2,326
2020-04-08	2,228	2,302	2,157	2,288	80,600	2,288
2020-04-07	2,150	2,209	2,103	2,178	52,800	2,178
2020-04-06	1,968	2,101	1,958	2,084	49,200	2,084
2020-04-03	2,047	2,114	1,971	1,995	47,100	1,995
2020-04-02	2,061	2,132	2,052	2,097	50,100	2,097
2020-04-01	2,128	2,214	2,122	2,140	63,000	2,140
2020-03-31	2,223	2,239	2,151	2,174	53,200	2,174
2020-03-30	2,230	2,232	2,097	2,217	84,200	2,217
2020-03-27	2,306	2,363	2,235	2,312	64,800	2,312
2020-03-26	2,292	2,327	2,180	2,206	108,200	2,206
2020-03-25	2,502	2,552	2,310	2,442	210,900	2,442
2020-03-24	2,114	2,164	2,055	2,153	121,000	2,153
2020-03-23	1,880	2,031	1,867	2,014	179,800	2,014
2020-03-19	1,891	1,937	1,700	1,760	123,000	1,760
2020-03-18	1,873	1,942	1,852	1,891	191,400	1,891
2020-03-17	1,828	1,871	1,735	1,845	230,700	1,845
2020-03-16	2,000	2,050	1,914	1,930	140,100	1,930
2020-03-13	1,969	2,006	1,857	1,929	139,500	1,929
2020-03-12	2,205	2,287	2,138	2,147	118,900	2,147
2020-03-11	2,419	2,419	2,258	2,258	116,900	2,258
2020-03-10	2,315	2,424	2,245	2,410	138,000	2,410
2020-03-09	2,497	2,539	2,400	2,415	84,600	2,415
2020-03-06	2,690	2,690	2,571	2,592	83,700	2,592
2020-03-05	2,764	2,795	2,708	2,708	46,000	2,708
2020-03-04	2,682	2,826	2,682	2,750	83,400	2,750
2020-03-03	2,847	2,904	2,727	2,727	100,600	2,727
2020-03-02	2,660	2,876	2,660	2,799	82,000	2,799
2020-02-28	2,740	2,806	2,677	2,690	104,600	2,690
2020-02-27	2,909	2,923	2,795	2,806	98,100	2,806
2020-02-26	2,858	2,914	2,848	2,912	118,700	2,912
2020-02-25	2,950	2,976	2,926	2,930	104,700	2,930
2020-02-21	3,090	3,140	3,080	3,090	94,600	3,090
2020-02-20	3,150	3,175	3,105	3,130	47,700	3,130
2020-02-19	3,170	3,180	3,125	3,150	38,300	3,150
2020-02-18	3,110	3,130	3,080	3,100	63,900	3,100
2020-02-17	3,215	3,225	3,130	3,155	85,100	3,155
2020-02-14	3,260	3,310	3,230	3,265	88,700	3,265
2020-02-13	3,260	3,325	3,250	3,290	129,700	3,290
2020-02-12	3,110	3,190	3,080	3,140	132,400	3,140
2020-02-10	3,035	3,105	2,996	3,065	287,400	3,065
2020-02-07	3,445	3,445	3,330	3,360	173,100	3,360
2020-02-06	3,415	3,455	3,390	3,400	68,100	3,400
2020-02-05	3,415	3,445	3,360	3,400	81,100	3,400
2020-02-04	3,400	3,450	3,350	3,420	58,500	3,420
2020-02-03	3,300	3,375	3,270	3,335	128,400	3,335
2020-01-31	3,370	3,415	3,355	3,360	92,300	3,360
2020-01-30	3,400	3,415	3,330	3,355	85,400	3,355
2020-01-29	3,470	3,470	3,385	3,410	52,400	3,410
2020-01-28	3,350	3,455	3,335	3,430	107,600	3,430
2020-01-27	3,380	3,475	3,325	3,415	62,400	3,415
2020-01-24	3,575	3,600	3,460	3,500	91,700	3,500
2020-01-23	3,675	3,680	3,580	3,610	103,200	3,610
2020-01-22	3,700	3,710	3,640	3,700	92,800	3,700
2020-01-21	3,680	3,735	3,655	3,720	43,800	3,720
2020-01-20	3,675	3,740	3,630	3,680	51,900	3,680
2020-01-17	3,845	3,845	3,655	3,675	145,100	3,675
2020-01-16	3,740	3,820	3,690	3,810	92,800	3,810
2020-01-15	3,670	3,730	3,625	3,720	64,000	3,720
2020-01-14	3,625	3,725	3,615	3,655	85,100	3,655
2020-01-10	3,645	3,665	3,585	3,605	79,900	3,605
2020-01-09	3,595	3,660	3,580	3,645	81,500	3,645
2020-01-08	3,625	3,665	3,520	3,610	147,500	3,610
2020-01-07	3,560	3,655	3,560	3,640	82,900	3,640
2020-01-06	3,470	3,555	3,450	3,525	76,700	3,525

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