フィスコ(3807)の株価時系列情報
フィスコ(3807)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/29 | 104,000 | 105,000 | 103,000 | 104,000 | 82 |
| 2006/12/28 | 107,000 | 109,000 | 102,000 | 103,000 | 366 |
| 2006/12/27 | 113,000 | 114,000 | 104,000 | 107,000 | 627 |
| 2006/12/26 | 114,000 | 115,000 | 111,000 | 112,000 | 269 |
| 2006/12/25 | 117,000 | 117,000 | 110,000 | 113,000 | 320 |
| 2006/12/22 | 123,000 | 123,000 | 117,000 | 118,000 | 439 |
| 2006/12/21 | 117,000 | 125,000 | 116,000 | 123,000 | 871 |
| 2006/12/20 | 115,000 | 117,000 | 114,000 | 117,000 | 181 |
| 2006/12/19 | 120,000 | 120,000 | 115,000 | 117,000 | 180 |
| 2006/12/18 | 124,000 | 124,000 | 119,000 | 121,000 | 336 |
| 2006/12/15 | 128,000 | 128,000 | 125,000 | 125,000 | 309 |
| 2006/12/14 | 125,000 | 130,000 | 125,000 | 127,000 | 407 |
| 2006/12/13 | 128,000 | 130,000 | 126,000 | 129,000 | 300 |
| 2006/12/12 | 133,000 | 138,000 | 127,000 | 127,000 | 1,797 |
| 2006/12/11 | 128,000 | 132,000 | 123,000 | 131,000 | 955 |
| 2006/12/08 | 126,000 | 133,000 | 125,000 | 127,000 | 1,081 |
| 2006/12/07 | 135,000 | 138,000 | 125,000 | 125,000 | 1,848 |
| 2006/12/06 | 127,000 | 133,000 | 125,000 | 132,000 | 726 |
| 2006/12/05 | 132,000 | 133,000 | 124,000 | 126,000 | 952 |
| 2006/12/04 | 129,000 | 141,000 | 128,000 | 128,000 | 3,689 |
| 2006/12/01 | 116,000 | 135,000 | 115,000 | 128,000 | 4,845 |
| 2006/11/30 | 118,000 | 119,000 | 114,000 | 117,000 | 387 |
| 2006/11/29 | 119,000 | 121,000 | 115,000 | 115,000 | 651 |
| 2006/11/28 | 113,000 | 122,000 | 112,000 | 119,000 | 1,308 |
| 2006/11/27 | 109,000 | 121,000 | 109,000 | 119,000 | 1,852 |
| 2006/11/24 | 103,000 | 117,000 | 102,000 | 113,000 | 1,504 |
| 2006/11/22 | 98,000 | 109,000 | 96,900 | 109,000 | 1,754 |
| 2006/11/21 | 100,000 | 103,000 | 97,200 | 98,500 | 815 |
| 2006/11/20 | 114,000 | 115,000 | 102,000 | 104,000 | 874 |
| 2006/11/17 | 114,000 | 114,000 | 105,000 | 106,000 | 992 |
| 2006/11/16 | 116,000 | 119,000 | 113,000 | 116,000 | 2,103 |
| 2006/11/15 | 124,000 | 124,000 | 124,000 | 124,000 | 801 |
| 2006/11/14 | 137,000 | 150,000 | 134,000 | 144,000 | 839 |
| 2006/11/13 | 136,000 | 137,000 | 132,000 | 132,000 | 262 |
| 2006/11/10 | 142,000 | 143,000 | 138,000 | 140,000 | 627 |
| 2006/11/09 | 133,000 | 147,000 | 133,000 | 146,000 | 1,026 |
| 2006/11/08 | 138,000 | 141,000 | 130,000 | 132,000 | 328 |
| 2006/11/07 | 145,000 | 149,000 | 140,000 | 140,000 | 231 |
| 2006/11/06 | 142,000 | 151,000 | 142,000 | 143,000 | 589 |
| 2006/11/02 | 149,000 | 149,000 | 141,000 | 143,000 | 249 |
| 2006/11/01 | 154,000 | 156,000 | 147,000 | 150,000 | 245 |
| 2006/10/31 | 151,000 | 155,000 | 146,000 | 151,000 | 549 |
| 2006/10/30 | 158,000 | 158,000 | 151,000 | 152,000 | 323 |
| 2006/10/27 | 166,000 | 166,000 | 160,000 | 161,000 | 225 |
| 2006/10/26 | 167,000 | 169,000 | 162,000 | 166,000 | 491 |
| 2006/10/25 | 165,000 | 171,000 | 161,000 | 166,000 | 1,151 |
| 2006/10/24 | 173,000 | 174,000 | 163,000 | 164,000 | 583 |
| 2006/10/23 | 163,000 | 176,000 | 160,000 | 170,000 | 2,091 |
| 2006/10/20 | 171,000 | 183,000 | 166,000 | 169,000 | 3,393 |
| 2006/10/19 | 169,000 | 191,000 | 165,000 | 165,000 | 6,171 |
| 2006/10/18 | 144,000 | 166,000 | 142,000 | 166,000 | 2,967 |
| 2006/10/17 | 154,000 | 154,000 | 146,000 | 146,000 | 1,769 |
| 2006/10/16 | 151,000 | 159,000 | 146,000 | 159,000 | 4,894 |
| 2006/10/13 | 125,000 | 139,000 | 122,000 | 139,000 | 4,327 |
| 2006/10/12 | 117,000 | 125,000 | 115,000 | 119,000 | 1,246 |
| 2006/10/11 | 136,000 | 138,000 | 120,000 | 123,000 | 1,000 |
| 2006/10/10 | 134,000 | 138,000 | 126,000 | 128,000 | 768 |
| 2006/10/06 | 153,000 | 153,000 | 140,000 | 142,000 | 771 |
| 2006/10/05 | 160,000 | 160,000 | 152,000 | 153,000 | 928 |
| 2006/10/04 | 161,000 | 162,000 | 157,000 | 158,000 | 309 |
| 2006/10/03 | 159,000 | 164,000 | 156,000 | 162,000 | 396 |
| 2006/10/02 | 162,000 | 163,000 | 160,000 | 162,000 | 241 |
| 2006/09/29 | 167,000 | 168,000 | 161,000 | 163,000 | 657 |
| 2006/09/28 | 164,000 | 168,000 | 162,000 | 166,000 | 1,028 |
| 2006/09/27 | 161,000 | 174,000 | 161,000 | 161,000 | 2,825 |
| 2006/09/26 | 160,000 | 161,000 | 156,000 | 156,000 | 234 |
| 2006/09/25 | 158,000 | 169,000 | 157,000 | 161,000 | 750 |
| 2006/09/22 | 161,000 | 164,000 | 159,000 | 161,000 | 415 |
| 2006/09/21 | 164,000 | 167,000 | 158,000 | 167,000 | 281 |
| 2006/09/20 | 162,000 | 163,000 | 156,000 | 163,000 | 593 |
| 2006/09/19 | 173,000 | 175,000 | 160,000 | 162,000 | 804 |
| 2006/09/15 | 174,000 | 177,000 | 168,000 | 173,000 | 1,005 |
| 2006/09/14 | 184,000 | 184,000 | 173,000 | 177,000 | 1,167 |
| 2006/09/13 | 198,000 | 198,000 | 187,000 | 189,000 | 372 |
| 2006/09/12 | 201,000 | 201,000 | 189,000 | 201,000 | 528 |
| 2006/09/11 | 207,000 | 208,000 | 200,000 | 201,000 | 590 |
| 2006/09/08 | 205,000 | 212,000 | 202,000 | 204,000 | 1,186 |
| 2006/09/07 | 203,000 | 205,000 | 202,000 | 205,000 | 285 |
| 2006/09/06 | 209,000 | 209,000 | 205,000 | 205,000 | 260 |
| 2006/09/05 | 208,000 | 211,000 | 207,000 | 209,000 | 607 |
| 2006/09/04 | 208,000 | 220,000 | 205,000 | 209,000 | 3,597 |
| 2006/09/01 | 210,000 | 218,000 | 203,000 | 203,000 | 2,072 |
| 2006/08/31 | 204,000 | 211,000 | 203,000 | 206,000 | 1,114 |
| 2006/08/30 | 220,000 | 226,000 | 207,000 | 211,000 | 3,562 |
| 2006/08/29 | 200,000 | 227,000 | 198,000 | 222,000 | 6,010 |
| 2006/08/28 | 207,000 | 207,000 | 195,000 | 197,000 | 418 |
| 2006/08/25 | 213,000 | 216,000 | 208,000 | 210,000 | 402 |
| 2006/08/24 | 217,000 | 220,000 | 214,000 | 215,000 | 346 |
| 2006/08/23 | 217,000 | 220,000 | 215,000 | 218,000 | 406 |
| 2006/08/22 | 220,000 | 223,000 | 215,000 | 216,000 | 684 |
| 2006/08/21 | 221,000 | 225,000 | 218,000 | 221,000 | 643 |
| 2006/08/18 | 220,000 | 225,000 | 216,000 | 218,000 | 722 |
| 2006/08/17 | 223,000 | 227,000 | 216,000 | 219,000 | 1,137 |
| 2006/08/16 | 223,000 | 227,000 | 218,000 | 222,000 | 1,399 |
| 2006/08/15 | 212,000 | 234,000 | 212,000 | 220,000 | 4,046 |
| 2006/08/14 | 202,000 | 213,000 | 201,000 | 208,000 | 1,931 |
| 2006/08/11 | 223,000 | 227,000 | 218,000 | 218,000 | 1,205 |
| 2006/08/10 | 224,000 | 234,000 | 221,000 | 225,000 | 1,262 |
| 2006/08/09 | 224,000 | 228,000 | 214,000 | 225,000 | 1,906 |
| 2006/08/08 | 212,000 | 230,000 | 207,000 | 225,000 | 2,802 |
| 2006/08/07 | 220,000 | 232,000 | 210,000 | 210,000 | 2,423 |
| 2006/08/04 | 232,000 | 242,000 | 222,000 | 224,000 | 6,348 |
| 2006/08/03 | 240,000 | 240,000 | 217,000 | 235,000 | 10,503 |
| 2006/08/02 | 188,000 | 200,000 | 186,000 | 200,000 | 1,584 |
| 2006/08/01 | 165,000 | 173,000 | 164,000 | 170,000 | 726 |
| 2006/07/31 | 173,000 | 175,000 | 169,000 | 169,000 | 1,224 |
| 2006/07/28 | 162,000 | 175,000 | 160,000 | 166,000 | 2,629 |
| 2006/07/27 | 169,000 | 175,000 | 155,000 | 162,000 | 1,735 |
| 2006/07/26 | 185,000 | 189,000 | 174,000 | 175,000 | 678 |
| 2006/07/25 | 195,000 | 196,000 | 183,000 | 185,000 | 1,077 |
| 2006/07/24 | 184,000 | 201,000 | 178,000 | 186,000 | 2,649 |
| 2006/07/21 | 193,000 | 197,000 | 188,000 | 190,000 | 908 |
| 2006/07/20 | 199,000 | 215,000 | 191,000 | 202,000 | 3,579 |
| 2006/07/19 | 200,000 | 202,000 | 186,000 | 187,000 | 767 |
| 2006/07/18 | 219,000 | 228,000 | 184,000 | 209,000 | 1,250 |
| 2006/07/14 | 211,000 | 244,000 | 210,000 | 218,000 | 1,817 |
| 2006/07/13 | 226,000 | 233,000 | 217,000 | 219,000 | 646 |
| 2006/07/12 | 237,000 | 240,000 | 225,000 | 227,000 | 708 |
| 2006/07/11 | 254,000 | 254,000 | 233,000 | 236,000 | 781 |
| 2006/07/10 | 248,000 | 256,000 | 242,000 | 250,000 | 607 |
| 2006/07/07 | 261,000 | 273,000 | 251,000 | 253,000 | 2,027 |
| 2006/07/06 | 261,000 | 267,000 | 256,000 | 258,000 | 897 |
| 2006/07/05 | 265,000 | 269,000 | 259,000 | 266,000 | 1,519 |
| 2006/07/04 | 280,000 | 280,000 | 268,000 | 270,000 | 3,250 |
| 2006/07/03 | 259,000 | 288,000 | 255,000 | 280,000 | 7,672 |
| 2006/06/30 | 264,000 | 266,000 | 253,000 | 254,000 | 1,851 |
| 2006/06/29 | 259,000 | 271,000 | 252,000 | 256,000 | 7,397 |
| 2006/06/28 | 224,000 | 261,000 | 220,000 | 255,000 | 12,147 |
| 2006/06/27 | 226,000 | 228,000 | 220,000 | 222,000 | 1,123 |
| 2006/06/26 | 225,000 | 231,000 | 219,000 | 220,000 | 1,748 |
| 2006/06/23 | 238,000 | 239,000 | 228,000 | 233,000 | 1,485 |
| 2006/06/22 | 246,000 | 248,000 | 238,000 | 242,000 | 1,735 |
| 2006/06/21 | 254,000 | 255,000 | 239,000 | 241,000 | 2,666 |
| 2006/06/20 | 240,000 | 261,000 | 236,000 | 252,000 | 8,615 |
| 2006/06/19 | 253,000 | 260,000 | 241,000 | 243,000 | 3,771 |
| 2006/06/16 | 282,000 | 285,000 | 252,000 | 259,000 | 12,871 |
| 2006/06/15 | 291,000 | 292,000 | 272,000 | 274,000 | 6,742 |
| 2006/06/14 | 279,000 | 297,000 | 271,000 | 279,000 | 16,498 |
| 2006/06/13 | 288,000 | 295,000 | 265,000 | 267,000 | 19,118 |
| 2006/06/12 | 341,000 | 354,000 | 311,000 | 311,000 | 23,221 |
| 2006/06/09 | 361,000 | 361,000 | 305,000 | 361,000 | 25,411 |
| 2006/06/08 | 271,000 | 311,000 | 262,000 | 311,000 | 23,725 |