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 |
|---|---|---|---|---|---|
| 2007/12/28 | 38,350 | 39,000 | 38,200 | 38,200 | 7 |
| 2007/12/27 | 39,000 | 39,000 | 38,200 | 38,400 | 22 |
| 2007/12/26 | 40,000 | 40,200 | 38,300 | 38,400 | 48 |
| 2007/12/25 | 40,000 | 41,400 | 38,000 | 39,000 | 69 |
| 2007/12/21 | 40,550 | 40,800 | 38,900 | 40,800 | 42 |
| 2007/12/20 | 44,000 | 44,000 | 39,150 | 41,250 | 52 |
| 2007/12/19 | 44,250 | 44,900 | 42,150 | 42,150 | 49 |
| 2007/12/18 | 44,300 | 44,900 | 44,300 | 44,900 | 42 |
| 2007/12/17 | 45,150 | 46,500 | 45,150 | 45,200 | 21 |
| 2007/12/14 | 47,800 | 47,800 | 46,050 | 46,050 | 37 |
| 2007/12/13 | 47,800 | 47,900 | 47,800 | 47,800 | 14 |
| 2007/12/12 | 47,700 | 47,800 | 46,500 | 47,800 | 63 |
| 2007/12/11 | 48,000 | 48,900 | 48,000 | 48,000 | 39 |
| 2007/12/10 | 48,000 | 48,200 | 48,000 | 48,000 | 21 |
| 2007/12/07 | 50,100 | 51,200 | 47,800 | 48,000 | 66 |
| 2007/12/06 | 52,600 | 52,600 | 50,000 | 50,000 | 33 |
| 2007/12/05 | 49,750 | 52,000 | 49,550 | 51,500 | 51 |
| 2007/12/04 | 51,000 | 52,000 | 50,000 | 50,000 | 37 |
| 2007/12/03 | 50,000 | 51,800 | 50,000 | 51,300 | 64 |
| 2007/11/30 | 49,500 | 49,950 | 49,400 | 49,400 | 40 |
| 2007/11/29 | 51,900 | 51,900 | 49,200 | 49,400 | 51 |
| 2007/11/28 | 48,200 | 51,000 | 48,200 | 49,800 | 67 |
| 2007/11/27 | 47,200 | 49,500 | 47,200 | 49,500 | 15 |
| 2007/11/26 | 49,050 | 49,050 | 49,050 | 49,050 | 38 |
| 2007/11/22 | 46,000 | 48,800 | 46,000 | 46,250 | 33 |
| 2007/11/21 | 49,500 | 49,900 | 47,200 | 47,200 | 83 |
| 2007/11/20 | 47,100 | 49,800 | 47,100 | 49,000 | 32 |
| 2007/11/19 | 49,450 | 51,900 | 49,000 | 50,000 | 19 |
| 2007/11/16 | 46,050 | 49,400 | 45,200 | 49,400 | 33 |
| 2007/11/15 | 50,200 | 52,600 | 46,800 | 47,700 | 157 |
| 2007/11/14 | 48,200 | 51,800 | 48,200 | 51,000 | 136 |
| 2007/11/13 | 46,000 | 47,800 | 46,000 | 47,800 | 95 |
| 2007/11/12 | 44,800 | 45,500 | 43,500 | 43,800 | 77 |
| 2007/11/09 | 48,000 | 48,000 | 45,550 | 45,550 | 37 |
| 2007/11/08 | 46,500 | 48,400 | 45,800 | 48,400 | 87 |
| 2007/11/07 | 53,000 | 54,000 | 49,000 | 50,000 | 188 |
| 2007/11/06 | 54,500 | 55,600 | 53,000 | 53,000 | 70 |
| 2007/11/05 | 60,000 | 60,000 | 55,000 | 56,000 | 90 |
| 2007/11/02 | 57,300 | 60,000 | 56,000 | 59,000 | 214 |
| 2007/11/01 | 65,200 | 65,200 | 59,200 | 59,300 | 365 |
| 2007/10/31 | 65,500 | 65,600 | 61,000 | 61,000 | 321 |
| 2007/10/30 | 60,500 | 63,000 | 60,500 | 63,000 | 411 |
| 2007/10/29 | 57,000 | 60,000 | 56,000 | 58,000 | 258 |
| 2007/10/26 | 54,600 | 55,000 | 52,000 | 55,000 | 102 |
| 2007/10/25 | 56,000 | 56,000 | 53,200 | 53,200 | 122 |
| 2007/10/24 | 59,300 | 59,900 | 56,200 | 57,000 | 126 |
| 2007/10/23 | 58,700 | 63,500 | 58,700 | 59,100 | 200 |
| 2007/10/22 | 56,300 | 60,200 | 55,900 | 59,200 | 423 |
| 2007/10/19 | 62,500 | 62,500 | 59,000 | 60,800 | 242 |
| 2007/10/18 | 57,000 | 61,500 | 56,600 | 61,500 | 324 |
| 2007/10/17 | 56,600 | 58,900 | 56,500 | 56,500 | 527 |
| 2007/10/16 | 65,000 | 65,000 | 61,500 | 61,500 | 573 |
| 2007/10/15 | 67,000 | 70,000 | 61,200 | 66,000 | 1,653 |
| 2007/10/12 | 65,000 | 65,000 | 65,000 | 65,000 | 195 |
| 2007/10/11 | 52,000 | 60,000 | 51,300 | 60,000 | 456 |
| 2007/10/10 | 57,600 | 57,600 | 51,000 | 55,000 | 1,102 |
| 2007/10/09 | 52,600 | 52,600 | 52,600 | 52,600 | 502 |
| 2007/10/05 | 48,600 | 48,600 | 48,600 | 48,600 | 52 |
| 2007/10/04 | 42,000 | 44,600 | 42,000 | 44,600 | 533 |
| 2007/10/03 | 38,600 | 40,600 | 38,500 | 40,600 | 309 |
| 2007/10/02 | 36,500 | 38,400 | 36,250 | 36,600 | 86 |
| 2007/10/01 | 37,900 | 37,900 | 36,100 | 36,400 | 54 |
| 2007/09/28 | 36,900 | 38,000 | 36,000 | 38,000 | 150 |
| 2007/09/27 | 35,800 | 39,700 | 35,800 | 39,700 | 170 |
| 2007/09/26 | 30,600 | 35,800 | 30,600 | 35,800 | 122 |
| 2007/09/25 | 32,700 | 32,700 | 31,000 | 31,800 | 34 |
| 2007/09/21 | 32,600 | 33,500 | 31,050 | 31,450 | 63 |
| 2007/09/20 | 34,000 | 36,650 | 32,800 | 33,400 | 85 |
| 2007/09/19 | 32,800 | 33,800 | 31,850 | 32,800 | 56 |
| 2007/09/18 | 31,650 | 31,650 | 30,300 | 30,800 | 174 |
| 2007/09/14 | 31,700 | 34,000 | 31,600 | 33,600 | 77 |
| 2007/09/13 | 34,800 | 35,500 | 33,250 | 33,300 | 148 |
| 2007/09/12 | 37,000 | 37,100 | 36,600 | 36,800 | 50 |
| 2007/09/11 | 37,000 | 38,500 | 35,500 | 36,700 | 91 |
| 2007/09/10 | 37,100 | 38,500 | 35,500 | 36,750 | 171 |
| 2007/09/07 | 39,000 | 39,950 | 37,300 | 39,500 | 171 |
| 2007/09/06 | 38,000 | 39,100 | 37,600 | 39,000 | 243 |
| 2007/09/05 | 41,500 | 41,500 | 39,000 | 39,600 | 124 |
| 2007/09/04 | 41,600 | 41,800 | 40,750 | 41,500 | 32 |
| 2007/09/03 | 44,200 | 44,200 | 41,600 | 42,000 | 57 |
| 2007/08/31 | 39,850 | 44,300 | 39,800 | 43,000 | 362 |
| 2007/08/30 | 41,000 | 41,000 | 39,900 | 40,300 | 72 |
| 2007/08/29 | 39,900 | 40,450 | 39,100 | 40,100 | 241 |
| 2007/08/28 | 42,600 | 43,500 | 42,000 | 42,000 | 281 |
| 2007/08/27 | 44,400 | 46,000 | 44,200 | 45,000 | 456 |
| 2007/08/24 | 44,300 | 44,300 | 41,200 | 42,000 | 239 |
| 2007/08/23 | 42,000 | 43,500 | 41,400 | 43,500 | 169 |
| 2007/08/22 | 40,850 | 41,500 | 40,100 | 40,100 | 75 |
| 2007/08/21 | 40,000 | 41,200 | 39,500 | 40,050 | 122 |
| 2007/08/20 | 41,400 | 41,400 | 38,800 | 40,500 | 459 |
| 2007/08/17 | 39,000 | 40,900 | 36,900 | 37,400 | 639 |
| 2007/08/16 | 42,900 | 42,900 | 38,500 | 40,050 | 323 |
| 2007/08/15 | 43,800 | 43,800 | 41,900 | 42,500 | 163 |
| 2007/08/14 | 44,000 | 44,500 | 43,050 | 44,000 | 85 |
| 2007/08/13 | 42,600 | 44,000 | 42,200 | 44,000 | 494 |
| 2007/08/10 | 45,800 | 45,800 | 45,800 | 45,800 | 58 |
| 2007/08/09 | 51,500 | 51,800 | 49,600 | 49,800 | 202 |
| 2007/08/08 | 52,200 | 52,200 | 50,300 | 50,500 | 375 |
| 2007/08/07 | 55,500 | 56,800 | 53,500 | 53,700 | 153 |
| 2007/08/06 | 55,500 | 56,200 | 55,200 | 55,300 | 93 |
| 2007/08/03 | 59,100 | 59,100 | 56,600 | 58,100 | 104 |
| 2007/08/02 | 60,300 | 60,300 | 58,000 | 59,600 | 58 |
| 2007/08/01 | 60,100 | 62,000 | 58,800 | 58,800 | 252 |
| 2007/07/31 | 63,000 | 63,000 | 60,600 | 60,700 | 86 |
| 2007/07/30 | 61,300 | 62,700 | 60,000 | 62,700 | 144 |
| 2007/07/27 | 61,000 | 62,000 | 60,800 | 61,800 | 193 |
| 2007/07/26 | 65,000 | 66,100 | 63,700 | 64,000 | 101 |
| 2007/07/25 | 63,100 | 64,900 | 62,300 | 64,500 | 52 |
| 2007/07/24 | 66,100 | 66,400 | 63,700 | 65,100 | 192 |
| 2007/07/23 | 66,700 | 66,700 | 63,000 | 64,600 | 236 |
| 2007/07/20 | 67,700 | 68,800 | 67,200 | 68,000 | 91 |
| 2007/07/19 | 70,500 | 70,500 | 67,400 | 68,800 | 217 |
| 2007/07/18 | 71,200 | 71,600 | 70,600 | 71,000 | 80 |
| 2007/07/17 | 73,500 | 73,500 | 71,200 | 71,900 | 76 |
| 2007/07/13 | 75,000 | 75,300 | 73,600 | 75,000 | 90 |
| 2007/07/12 | 74,500 | 74,500 | 72,900 | 74,000 | 120 |
| 2007/07/11 | 75,000 | 75,000 | 73,500 | 74,000 | 143 |
| 2007/07/10 | 75,900 | 76,500 | 75,000 | 75,200 | 81 |
| 2007/07/09 | 76,500 | 76,500 | 75,500 | 75,800 | 84 |
| 2007/07/06 | 75,800 | 76,700 | 75,700 | 76,400 | 81 |
| 2007/07/05 | 76,800 | 77,200 | 75,500 | 75,500 | 123 |
| 2007/07/04 | 77,400 | 77,900 | 76,800 | 77,800 | 77 |
| 2007/07/03 | 78,600 | 79,000 | 76,400 | 78,400 | 75 |
| 2007/07/02 | 78,800 | 78,800 | 77,800 | 77,800 | 41 |
| 2007/06/29 | 78,000 | 79,200 | 77,000 | 78,400 | 97 |
| 2007/06/28 | 78,200 | 79,800 | 77,100 | 78,500 | 94 |
| 2007/06/27 | 78,200 | 78,700 | 77,300 | 78,000 | 54 |
| 2007/06/26 | 82,100 | 82,500 | 77,000 | 78,400 | 430 |
| 2007/06/25 | 82,900 | 83,000 | 81,600 | 82,000 | 135 |
| 2007/06/22 | 83,200 | 83,500 | 80,200 | 83,500 | 279 |
| 2007/06/21 | 82,300 | 85,000 | 82,000 | 83,000 | 258 |
| 2007/06/20 | 85,000 | 88,300 | 82,800 | 84,500 | 284 |
| 2007/06/19 | 88,000 | 88,800 | 83,500 | 85,500 | 743 |
| 2007/06/18 | 81,900 | 90,500 | 81,900 | 90,500 | 1,667 |
| 2007/06/15 | 80,000 | 81,000 | 78,000 | 80,500 | 262 |
| 2007/06/14 | 76,300 | 80,500 | 76,000 | 80,000 | 313 |
| 2007/06/13 | 76,200 | 77,000 | 74,500 | 76,800 | 109 |
| 2007/06/12 | 76,900 | 77,000 | 74,500 | 76,200 | 149 |
| 2007/06/11 | 79,500 | 79,500 | 77,200 | 78,000 | 126 |
| 2007/06/08 | 79,000 | 79,000 | 77,800 | 78,500 | 183 |
| 2007/06/07 | 77,900 | 79,300 | 77,900 | 79,200 | 92 |
| 2007/06/06 | 78,100 | 79,000 | 77,300 | 78,500 | 100 |
| 2007/06/05 | 76,800 | 78,500 | 76,800 | 78,500 | 134 |
| 2007/06/04 | 80,500 | 80,800 | 77,700 | 77,700 | 203 |
| 2007/06/01 | 79,900 | 80,900 | 79,200 | 80,000 | 109 |
| 2007/05/31 | 80,600 | 81,000 | 79,500 | 80,500 | 202 |
| 2007/05/30 | 82,500 | 82,700 | 78,900 | 79,300 | 347 |
| 2007/05/29 | 78,500 | 83,000 | 78,500 | 81,600 | 368 |
| 2007/05/28 | 80,000 | 80,000 | 77,500 | 77,500 | 311 |
| 2007/05/25 | 75,500 | 77,500 | 74,000 | 77,100 | 245 |
| 2007/05/24 | 80,000 | 80,400 | 76,000 | 77,500 | 245 |
| 2007/05/23 | 80,500 | 81,800 | 78,500 | 81,500 | 310 |
| 2007/05/22 | 75,000 | 82,900 | 73,200 | 82,700 | 689 |
| 2007/05/21 | 78,700 | 78,700 | 74,500 | 75,200 | 301 |
| 2007/05/18 | 81,600 | 81,800 | 74,000 | 77,900 | 791 |
| 2007/05/17 | 86,800 | 87,000 | 80,100 | 80,800 | 706 |
| 2007/05/16 | 96,000 | 96,000 | 88,200 | 88,500 | 785 |
| 2007/05/15 | 100,000 | 100,000 | 98,000 | 98,200 | 258 |
| 2007/05/14 | 105,000 | 105,000 | 100,000 | 100,000 | 232 |
| 2007/05/11 | 105,000 | 106,000 | 103,000 | 104,000 | 148 |
| 2007/05/10 | 106,000 | 107,000 | 105,000 | 106,000 | 155 |
| 2007/05/09 | 108,000 | 108,000 | 106,000 | 107,000 | 95 |
| 2007/05/08 | 110,000 | 110,000 | 107,000 | 108,000 | 207 |
| 2007/05/07 | 111,000 | 112,000 | 109,000 | 111,000 | 253 |
| 2007/05/02 | 109,000 | 113,000 | 108,000 | 110,000 | 340 |
| 2007/05/01 | 108,000 | 109,000 | 105,000 | 108,000 | 161 |
| 2007/04/27 | 108,000 | 109,000 | 106,000 | 109,000 | 119 |
| 2007/04/26 | 109,000 | 110,000 | 107,000 | 108,000 | 103 |
| 2007/04/25 | 109,000 | 110,000 | 107,000 | 107,000 | 165 |
| 2007/04/24 | 105,000 | 111,000 | 105,000 | 109,000 | 345 |
| 2007/04/23 | 107,000 | 108,000 | 105,000 | 106,000 | 192 |
| 2007/04/20 | 112,000 | 112,000 | 107,000 | 108,000 | 236 |
| 2007/04/19 | 111,000 | 112,000 | 109,000 | 111,000 | 366 |
| 2007/04/18 | 114,000 | 114,000 | 111,000 | 113,000 | 338 |
| 2007/04/17 | 114,000 | 116,000 | 113,000 | 115,000 | 370 |
| 2007/04/16 | 116,000 | 117,000 | 113,000 | 114,000 | 568 |
| 2007/04/13 | 120,000 | 126,000 | 115,000 | 115,000 | 3,479 |
| 2007/04/12 | 116,000 | 116,000 | 113,000 | 115,000 | 265 |
| 2007/04/11 | 117,000 | 117,000 | 112,000 | 115,000 | 263 |
| 2007/04/10 | 114,000 | 116,000 | 112,000 | 115,000 | 213 |
| 2007/04/09 | 118,000 | 118,000 | 112,000 | 114,000 | 406 |
| 2007/04/06 | 120,000 | 123,000 | 116,000 | 117,000 | 498 |
| 2007/04/05 | 118,000 | 126,000 | 117,000 | 121,000 | 1,195 |
| 2007/04/04 | 117,000 | 122,000 | 115,000 | 119,000 | 1,127 |
| 2007/04/03 | 116,000 | 117,000 | 113,000 | 114,000 | 287 |
| 2007/04/02 | 118,000 | 119,000 | 115,000 | 116,000 | 312 |
| 2007/03/30 | 120,000 | 121,000 | 116,000 | 118,000 | 502 |
| 2007/03/29 | 118,000 | 121,000 | 118,000 | 119,000 | 472 |
| 2007/03/28 | 118,000 | 127,000 | 117,000 | 121,000 | 1,012 |
| 2007/03/27 | 123,000 | 130,000 | 115,000 | 119,000 | 1,823 |
| 2007/03/26 | 108,000 | 129,000 | 107,000 | 125,000 | 4,147 |
| 2007/03/23 | 112,000 | 113,000 | 108,000 | 110,000 | 382 |
| 2007/03/22 | 116,000 | 117,000 | 111,000 | 112,000 | 697 |
| 2007/03/20 | 110,000 | 116,000 | 109,000 | 115,000 | 633 |
| 2007/03/19 | 108,000 | 109,000 | 107,000 | 108,000 | 239 |
| 2007/03/16 | 112,000 | 113,000 | 104,000 | 110,000 | 820 |
| 2007/03/15 | 116,000 | 118,000 | 113,000 | 113,000 | 455 |
| 2007/03/14 | 114,000 | 117,000 | 113,000 | 114,000 | 442 |
| 2007/03/13 | 123,000 | 123,000 | 119,000 | 119,000 | 327 |
| 2007/03/12 | 125,000 | 125,000 | 122,000 | 124,000 | 300 |
| 2007/03/09 | 127,000 | 128,000 | 122,000 | 122,000 | 480 |
| 2007/03/08 | 122,000 | 128,000 | 122,000 | 127,000 | 407 |
| 2007/03/07 | 128,000 | 131,000 | 124,000 | 125,000 | 1,026 |
| 2007/03/06 | 119,000 | 127,000 | 119,000 | 127,000 | 844 |
| 2007/03/05 | 123,000 | 124,000 | 117,000 | 118,000 | 767 |
| 2007/03/02 | 128,000 | 129,000 | 125,000 | 125,000 | 553 |
| 2007/03/01 | 129,000 | 137,000 | 124,000 | 130,000 | 2,156 |
| 2007/02/28 | 116,000 | 127,000 | 116,000 | 125,000 | 1,585 |
| 2007/02/27 | 138,000 | 138,000 | 129,000 | 132,000 | 1,882 |
| 2007/02/26 | 142,000 | 146,000 | 136,000 | 138,000 | 4,493 |
| 2007/02/23 | 127,000 | 143,000 | 126,000 | 138,000 | 6,345 |
| 2007/02/22 | 123,000 | 123,000 | 119,000 | 123,000 | 478 |
| 2007/02/21 | 125,000 | 127,000 | 121,000 | 123,000 | 826 |
| 2007/02/20 | 122,000 | 130,000 | 120,000 | 126,000 | 1,744 |
| 2007/02/19 | 117,000 | 122,000 | 116,000 | 120,000 | 413 |
| 2007/02/16 | 124,000 | 124,000 | 117,000 | 119,000 | 870 |
| 2007/02/15 | 127,000 | 128,000 | 122,000 | 124,000 | 1,191 |
| 2007/02/14 | 123,000 | 133,000 | 123,000 | 131,000 | 2,186 |
| 2007/02/13 | 126,000 | 126,000 | 121,000 | 123,000 | 811 |
| 2007/02/09 | 131,000 | 131,000 | 125,000 | 128,000 | 1,193 |
| 2007/02/08 | 133,000 | 136,000 | 128,000 | 133,000 | 3,161 |
| 2007/02/07 | 132,000 | 134,000 | 124,000 | 125,000 | 1,625 |
| 2007/02/06 | 134,000 | 140,000 | 128,000 | 134,000 | 2,696 |
| 2007/02/05 | 143,000 | 144,000 | 132,000 | 132,000 | 1,865 |
| 2007/02/02 | 151,000 | 153,000 | 141,000 | 142,000 | 4,072 |
| 2007/02/01 | 138,000 | 153,000 | 137,000 | 147,000 | 12,536 |
| 2007/01/31 | 126,000 | 141,000 | 125,000 | 136,000 | 6,128 |
| 2007/01/30 | 136,000 | 146,000 | 122,000 | 123,000 | 8,638 |
| 2007/01/29 | 115,000 | 135,000 | 112,000 | 132,000 | 4,607 |
| 2007/01/26 | 117,000 | 118,000 | 113,000 | 115,000 | 353 |
| 2007/01/25 | 120,000 | 122,000 | 115,000 | 118,000 | 353 |
| 2007/01/24 | 123,000 | 124,000 | 117,000 | 119,000 | 527 |
| 2007/01/23 | 124,000 | 124,000 | 120,000 | 121,000 | 395 |
| 2007/01/22 | 131,000 | 134,000 | 123,000 | 124,000 | 1,028 |
| 2007/01/19 | 128,000 | 132,000 | 121,000 | 129,000 | 1,703 |
| 2007/01/18 | 134,000 | 134,000 | 125,000 | 126,000 | 1,481 |
| 2007/01/17 | 120,000 | 135,000 | 120,000 | 131,000 | 5,684 |
| 2007/01/16 | 104,000 | 115,000 | 102,000 | 115,000 | 1,493 |
| 2007/01/15 | 102,000 | 112,000 | 101,000 | 103,000 | 1,877 |
| 2007/01/12 | 107,000 | 109,000 | 101,000 | 103,000 | 588 |
| 2007/01/11 | 113,000 | 116,000 | 103,000 | 104,000 | 1,777 |
| 2007/01/10 | 98,300 | 109,000 | 98,000 | 109,000 | 2,283 |
| 2007/01/09 | 99,900 | 99,900 | 98,000 | 98,200 | 192 |
| 2007/01/05 | 103,000 | 103,000 | 99,100 | 100,000 | 337 |
| 2007/01/04 | 103,000 | 106,000 | 102,000 | 103,000 | 90 |