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 [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,526	2,539	2,513	2,520	20,000	2,520
2023-12-28	2,500	2,512	2,475	2,512	19,800	2,512
2023-12-27	2,444	2,507	2,442	2,504	36,100	2,504
2023-12-26	2,477	2,490	2,445	2,445	45,800	2,445
2023-12-25	2,492	2,509	2,492	2,492	12,400	2,492
2023-12-22	2,523	2,544	2,482	2,488	73,700	2,488
2023-12-21	2,527	2,543	2,518	2,521	50,900	2,521
2023-12-20	2,573	2,590	2,549	2,551	26,700	2,551
2023-12-19	2,548	2,577	2,512	2,573	40,900	2,573
2023-12-18	2,568	2,568	2,517	2,545	30,100	2,545
2023-12-15	2,554	2,578	2,554	2,569	32,900	2,569
2023-12-14	2,551	2,594	2,543	2,554	32,300	2,554
2023-12-13	2,501	2,548	2,501	2,534	49,400	2,534
2023-12-12	2,596	2,596	2,564	2,579	13,300	2,579
2023-12-11	2,550	2,593	2,550	2,593	17,500	2,593
2023-12-08	2,581	2,594	2,537	2,548	35,000	2,548
2023-12-07	2,625	2,625	2,585	2,590	43,100	2,590
2023-12-06	2,581	2,618	2,579	2,613	34,200	2,613
2023-12-05	2,580	2,604	2,551	2,551	29,900	2,551
2023-12-04	2,604	2,617	2,586	2,602	13,100	2,602
2023-12-01	2,645	2,645	2,612	2,615	27,500	2,615
2023-11-30	2,620	2,644	2,620	2,643	22,100	2,643
2023-11-29	2,620	2,640	2,609	2,632	49,900	2,632
2023-11-28	2,563	2,607	2,563	2,607	23,100	2,607
2023-11-27	2,605	2,619	2,571	2,577	17,300	2,577
2023-11-24	2,648	2,649	2,616	2,616	17,900	2,616
2023-11-22	2,622	2,654	2,621	2,630	29,100	2,630
2023-11-21	2,606	2,625	2,596	2,618	21,800	2,618
2023-11-20	2,601	2,621	2,580	2,588	34,700	2,588
2023-11-17	2,569	2,595	2,560	2,594	19,700	2,594
2023-11-16	2,576	2,576	2,545	2,551	21,300	2,551
2023-11-15	2,611	2,611	2,581	2,600	48,300	2,600
2023-11-14	2,632	2,632	2,571	2,573	36,900	2,573
2023-11-13	2,645	2,658	2,575	2,582	50,700	2,582
2023-11-10	2,623	2,630	2,598	2,626	31,400	2,626
2023-11-09	2,634	2,674	2,633	2,663	23,400	2,663
2023-11-08	2,655	2,655	2,617	2,629	20,500	2,629
2023-11-07	2,684	2,684	2,619	2,629	21,800	2,629
2023-11-06	2,692	2,702	2,672	2,684	59,200	2,684
2023-11-02	2,605	2,648	2,591	2,645	34,100	2,645
2023-11-01	2,576	2,621	2,569	2,602	29,700	2,602
2023-10-31	2,590	2,590	2,525	2,576	40,700	2,576
2023-10-30	2,590	2,598	2,567	2,576	182,900	2,576
2023-10-27	2,527	2,590	2,527	2,590	34,100	2,590
2023-10-26	2,541	2,568	2,525	2,539	31,600	2,539
2023-10-25	2,593	2,603	2,565	2,571	47,700	2,571
2023-10-24	2,578	2,578	2,501	2,552	50,800	2,552
2023-10-23	2,578	2,624	2,574	2,576	55,400	2,576
2023-10-20	2,563	2,588	2,545	2,570	26,500	2,570
2023-10-19	2,632	2,632	2,571	2,588	44,800	2,588
2023-10-18	2,655	2,655	2,561	2,632	49,400	2,632
2023-10-17	2,637	2,656	2,634	2,645	55,500	2,645
2023-10-16	2,599	2,638	2,567	2,601	36,900	2,601
2023-10-13	2,670	2,684	2,615	2,630	104,800	2,630
2023-10-12	2,629	2,657	2,615	2,657	50,200	2,657
2023-10-11	2,633	2,633	2,586	2,609	30,600	2,609
2023-10-10	2,598	2,639	2,586	2,631	53,400	2,631
2023-10-06	2,580	2,607	2,574	2,604	40,100	2,604
2023-10-05	2,525	2,576	2,521	2,574	53,100	2,574
2023-10-04	2,530	2,530	2,498	2,502	61,300	2,502
2023-10-03	2,575	2,587	2,536	2,536	35,900	2,536
2023-10-02	2,615	2,649	2,568	2,576	74,400	2,576
2023-09-29	2,694	2,702	2,662	2,665	64,600	2,665
2023-09-28	2,667	2,687	2,644	2,665	48,000	2,665
2023-09-27	2,637	2,695	2,622	2,695	72,700	2,695
2023-09-26	2,670	2,670	2,635	2,637	26,700	2,637
2023-09-25	2,661	2,669	2,649	2,663	32,800	2,663
2023-09-22	2,600	2,649	2,597	2,641	57,100	2,641
2023-09-21	2,666	2,676	2,619	2,623	28,500	2,623
2023-09-20	2,715	2,715	2,667	2,668	38,000	2,668
2023-09-19	2,758	2,772	2,700	2,715	33,600	2,715
2023-09-15	2,746	2,766	2,726	2,758	73,900	2,758
2023-09-14	2,770	2,770	2,706	2,712	30,200	2,712
2023-09-13	2,785	2,791	2,751	2,771	32,000	2,771
2023-09-12	2,745	2,808	2,745	2,797	46,200	2,797
2023-09-11	2,698	2,750	2,695	2,742	50,900	2,742
2023-09-08	2,702	2,731	2,680	2,685	31,400	2,685
2023-09-07	2,730	2,761	2,714	2,719	32,900	2,719
2023-09-06	2,745	2,755	2,727	2,755	39,500	2,755
2023-09-05	2,720	2,766	2,720	2,755	65,600	2,755
2023-09-04	2,693	2,700	2,667	2,691	41,100	2,691
2023-09-01	2,671	2,704	2,660	2,697	29,500	2,697
2023-08-31	2,669	2,671	2,652	2,657	27,600	2,657
2023-08-30	2,697	2,697	2,653	2,658	27,600	2,658
2023-08-29	2,694	2,694	2,659	2,672	20,400	2,672
2023-08-28	2,669	2,699	2,669	2,694	18,500	2,694
2023-08-25	2,651	2,679	2,642	2,669	30,600	2,669
2023-08-24	2,694	2,694	2,660	2,674	24,000	2,674
2023-08-23	2,666	2,693	2,655	2,686	50,100	2,686
2023-08-22	2,645	2,661	2,636	2,661	30,100	2,661
2023-08-21	2,611	2,647	2,611	2,626	30,000	2,626
2023-08-18	2,605	2,625	2,592	2,614	24,600	2,614
2023-08-17	2,633	2,633	2,588	2,616	43,800	2,616
2023-08-16	2,633	2,645	2,615	2,626	23,300	2,626
2023-08-15	2,654	2,659	2,604	2,633	48,400	2,633
2023-08-14	2,645	2,663	2,642	2,653	21,100	2,653
2023-08-10	2,632	2,663	2,618	2,663	31,500	2,663
2023-08-09	2,642	2,669	2,589	2,662	41,300	2,662
2023-08-08	2,689	2,717	2,662	2,668	47,000	2,668
2023-08-07	2,557	2,710	2,557	2,652	140,600	2,652
2023-08-04	2,489	2,510	2,480	2,507	60,700	2,507
2023-08-03	2,557	2,586	2,490	2,498	69,500	2,498
2023-08-02	2,599	2,629	2,578	2,593	47,200	2,593
2023-08-01	2,632	2,635	2,608	2,635	31,500	2,635
2023-07-31	2,588	2,621	2,573	2,621	55,700	2,621
2023-07-28	2,554	2,574	2,512	2,553	88,500	2,553
2023-07-27	2,594	2,600	2,574	2,580	56,200	2,580
2023-07-26	2,630	2,630	2,562	2,617	63,800	2,617
2023-07-25	2,629	2,638	2,608	2,632	47,300	2,632
2023-07-24	2,630	2,647	2,609	2,620	25,000	2,620
2023-07-21	2,629	2,640	2,609	2,617	25,800	2,617
2023-07-20	2,676	2,681	2,618	2,627	33,100	2,627
2023-07-19	2,676	2,676	2,643	2,662	82,800	2,662
2023-07-18	2,641	2,664	2,639	2,653	17,600	2,653
2023-07-14	2,680	2,680	2,601	2,635	26,000	2,635
2023-07-13	2,643	2,644	2,580	2,644	27,800	2,644
2023-07-12	2,686	2,686	2,615	2,618	38,700	2,618
2023-07-11	2,663	2,685	2,641	2,660	26,500	2,660
2023-07-10	2,665	2,689	2,650	2,664	36,800	2,664
2023-07-07	2,684	2,700	2,656	2,665	24,700	2,665
2023-07-06	2,717	2,724	2,677	2,698	23,600	2,698
2023-07-05	2,770	2,789	2,730	2,735	25,100	2,735
2023-07-04	2,779	2,807	2,772	2,777	20,800	2,777
2023-07-03	2,825	2,850	2,787	2,807	16,600	2,807
2023-06-30	2,827	2,827	2,753	2,785	37,200	2,785
2023-06-29	2,827	2,864	2,797	2,827	20,900	2,827
2023-06-28	2,799	2,829	2,784	2,825	27,000	2,825
2023-06-27	2,770	2,776	2,741	2,752	26,700	2,752
2023-06-26	2,865	2,865	2,763	2,771	47,900	2,771
2023-06-23	3,035	3,035	2,877	2,888	35,400	2,888
2023-06-22	3,080	3,100	3,010	3,015	23,100	3,015
2023-06-21	3,095	3,125	3,065	3,080	32,000	3,080
2023-06-20	3,050	3,095	3,050	3,090	36,200	3,090
2023-06-19	3,030	3,090	3,010	3,080	51,400	3,080
2023-06-16	2,963	3,025	2,959	3,015	57,100	3,015
2023-06-15	3,000	3,030	2,990	2,994	21,400	2,994
2023-06-14	3,030	3,040	3,010	3,015	28,100	3,015
2023-06-13	3,005	3,040	2,996	3,035	44,000	3,035
2023-06-12	2,920	2,980	2,920	2,969	35,900	2,969
2023-06-09	2,853	2,908	2,853	2,905	48,200	2,905
2023-06-08	2,897	2,897	2,794	2,803	27,700	2,803
2023-06-07	2,864	2,907	2,854	2,875	46,800	2,875
2023-06-06	2,816	2,861	2,805	2,845	32,000	2,845
2023-06-05	2,824	2,824	2,781	2,816	24,400	2,816
2023-06-02	2,742	2,787	2,738	2,780	31,400	2,780
2023-06-01	2,701	2,743	2,699	2,712	27,000	2,712
2023-05-31	2,720	2,739	2,693	2,704	30,500	2,704
2023-05-30	2,779	2,783	2,722	2,734	32,500	2,734
2023-05-29	2,794	2,800	2,772	2,779	19,100	2,779
2023-05-26	2,730	2,766	2,723	2,730	22,200	2,730
2023-05-25	2,721	2,755	2,714	2,727	25,300	2,727
2023-05-24	2,737	2,763	2,722	2,745	25,100	2,745
2023-05-23	2,865	2,868	2,748	2,750	43,500	2,750
2023-05-22	2,841	2,877	2,840	2,865	31,500	2,865
2023-05-19	2,832	2,860	2,815	2,820	21,800	2,820
2023-05-18	2,796	2,832	2,777	2,832	35,700	2,832
2023-05-17	2,768	2,769	2,728	2,768	29,500	2,768
2023-05-16	2,729	2,772	2,718	2,768	38,200	2,768
2023-05-15	2,666	2,742	2,666	2,729	31,200	2,729
2023-05-12	2,687	2,690	2,662	2,674	14,200	2,674
2023-05-11	2,654	2,690	2,651	2,668	9,200	2,668
2023-05-10	2,645	2,669	2,642	2,654	15,800	2,654
2023-05-09	2,673	2,708	2,673	2,692	21,700	2,692
2023-05-08	2,656	2,692	2,652	2,668	26,900	2,668
2023-05-02	2,675	2,676	2,641	2,656	13,700	2,656
2023-05-01	2,691	2,698	2,656	2,663	33,000	2,663
2023-04-28	2,660	2,688	2,660	2,688	29,900	2,688
2023-04-27	2,634	2,647	2,631	2,644	22,400	2,644
2023-04-26	2,642	2,657	2,619	2,640	19,000	2,640
2023-04-25	2,641	2,662	2,630	2,634	19,400	2,634
2023-04-24	2,635	2,657	2,631	2,640	10,400	2,640
2023-04-21	2,647	2,659	2,631	2,631	18,400	2,631
2023-04-20	2,658	2,665	2,638	2,649	13,800	2,649
2023-04-19	2,683	2,691	2,651	2,658	18,900	2,658
2023-04-18	2,678	2,714	2,678	2,700	19,500	2,700
2023-04-17	2,686	2,707	2,678	2,686	16,900	2,686
2023-04-14	2,664	2,667	2,644	2,663	24,400	2,663
2023-04-13	2,641	2,658	2,641	2,650	20,800	2,650
2023-04-12	2,628	2,655	2,624	2,641	16,200	2,641
2023-04-11	2,646	2,667	2,616	2,624	24,600	2,624
2023-04-10	2,629	2,654	2,629	2,649	13,600	2,649
2023-04-07	2,630	2,643	2,605	2,629	15,800	2,629
2023-04-06	2,621	2,638	2,607	2,630	22,500	2,630
2023-04-05	2,736	2,736	2,639	2,645	33,900	2,645
2023-04-04	2,725	2,741	2,709	2,718	40,600	2,718
2023-04-03	2,783	2,790	2,756	2,775	23,300	2,775
2023-03-31	2,720	2,748	2,717	2,736	19,600	2,736
2023-03-30	2,739	2,751	2,694	2,719	25,100	2,719
2023-03-29	2,743	2,778	2,743	2,778	38,600	2,778
2023-03-28	2,773	2,784	2,729	2,736	29,100	2,736
2023-03-27	2,771	2,799	2,755	2,765	27,300	2,765
2023-03-24	2,740	2,760	2,713	2,748	14,700	2,748
2023-03-23	2,720	2,746	2,704	2,735	15,300	2,735
2023-03-22	2,751	2,758	2,712	2,755	16,500	2,755
2023-03-20	2,750	2,754	2,680	2,681	29,200	2,681
2023-03-17	2,687	2,755	2,687	2,750	26,300	2,750
2023-03-16	2,591	2,640	2,588	2,631	25,200	2,631
2023-03-15	2,652	2,669	2,637	2,648	20,900	2,648
2023-03-14	2,676	2,676	2,620	2,649	25,300	2,649
2023-03-13	2,714	2,726	2,683	2,726	24,900	2,726
2023-03-10	2,783	2,796	2,742	2,745	38,500	2,745
2023-03-09	2,805	2,830	2,794	2,830	21,800	2,830
2023-03-08	2,841	2,843	2,763	2,787	47,200	2,787
2023-03-07	2,852	2,863	2,836	2,845	17,500	2,845
2023-03-06	2,892	2,892	2,839	2,851	23,300	2,851
2023-03-03	2,839	2,866	2,818	2,866	24,500	2,866
2023-03-02	2,809	2,816	2,799	2,813	12,900	2,813
2023-03-01	2,774	2,806	2,761	2,794	17,100	2,794
2023-02-28	2,757	2,815	2,757	2,795	21,200	2,795
2023-02-27	2,769	2,773	2,739	2,757	20,100	2,757
2023-02-24	2,788	2,788	2,750	2,764	26,300	2,764
2023-02-22	2,820	2,821	2,774	2,788	25,200	2,788
2023-02-21	2,842	2,859	2,822	2,822	11,800	2,822
2023-02-20	2,849	2,849	2,819	2,820	14,700	2,820
2023-02-17	2,858	2,858	2,812	2,819	11,600	2,819
2023-02-16	2,890	2,901	2,873	2,888	12,500	2,888
2023-02-15	2,846	2,865	2,836	2,865	22,100	2,865
2023-02-14	2,868	2,901	2,835	2,846	26,000	2,846
2023-02-13	2,991	2,998	2,823	2,835	71,000	2,835
2023-02-10	3,020	3,075	3,020	3,035	37,800	3,035
2023-02-09	3,000	3,070	3,000	3,070	16,200	3,070
2023-02-08	3,040	3,050	3,015	3,040	11,700	3,040
2023-02-07	3,060	3,075	3,010	3,015	19,500	3,015
2023-02-06	3,020	3,055	3,020	3,055	25,900	3,055
2023-02-03	3,000	3,025	2,995	3,005	12,700	3,005
2023-02-02	2,993	3,020	2,987	3,005	22,100	3,005
2023-02-01	2,989	2,989	2,967	2,979	17,800	2,979
2023-01-31	2,958	2,989	2,947	2,983	34,100	2,983
2023-01-30	2,906	2,954	2,906	2,944	41,000	2,944
2023-01-27	2,921	2,925	2,893	2,906	14,600	2,906
2023-01-26	2,915	2,942	2,900	2,914	20,300	2,914
2023-01-25	2,851	2,927	2,846	2,915	31,000	2,915
2023-01-24	2,857	2,868	2,836	2,863	22,800	2,863
2023-01-23	2,798	2,824	2,781	2,824	17,800	2,824
2023-01-20	2,791	2,791	2,754	2,759	15,200	2,759
2023-01-19	2,775	2,796	2,761	2,770	17,000	2,770
2023-01-18	2,744	2,820	2,744	2,810	20,600	2,810
2023-01-17	2,691	2,740	2,673	2,729	18,700	2,729
2023-01-16	2,671	2,712	2,671	2,687	27,100	2,687
2023-01-13	2,735	2,768	2,720	2,720	23,700	2,720
2023-01-12	2,764	2,766	2,733	2,751	17,600	2,751
2023-01-11	2,684	2,735	2,684	2,733	17,400	2,733
2023-01-10	2,622	2,679	2,622	2,672	23,900	2,672
2023-01-06	2,609	2,626	2,597	2,623	17,600	2,623
2023-01-05	2,584	2,609	2,580	2,602	22,300	2,602
2023-01-04	2,628	2,631	2,582	2,584	32,800	2,584

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