エフ・シー・シー(7296)の株価時系列情報
エフ・シー・シー(7296)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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,674 | 1,678 | 1,636 | 1,640 | 90,400 |
| 2009/12/29 | 1,680 | 1,695 | 1,661 | 1,668 | 104,800 |
| 2009/12/28 | 1,668 | 1,693 | 1,654 | 1,671 | 106,000 |
| 2009/12/25 | 1,689 | 1,711 | 1,671 | 1,678 | 121,500 |
| 2009/12/24 | 1,714 | 1,729 | 1,697 | 1,712 | 121,400 |
| 2009/12/22 | 1,715 | 1,719 | 1,695 | 1,714 | 98,700 |
| 2009/12/21 | 1,700 | 1,710 | 1,676 | 1,685 | 169,200 |
| 2009/12/18 | 1,716 | 1,738 | 1,688 | 1,695 | 232,700 |
| 2009/12/17 | 1,660 | 1,748 | 1,647 | 1,737 | 339,600 |
| 2009/12/16 | 1,651 | 1,687 | 1,599 | 1,615 | 202,400 |
| 2009/12/15 | 1,665 | 1,670 | 1,652 | 1,665 | 49,900 |
| 2009/12/14 | 1,674 | 1,685 | 1,659 | 1,678 | 70,500 |
| 2009/12/11 | 1,657 | 1,691 | 1,642 | 1,684 | 133,500 |
| 2009/12/10 | 1,661 | 1,671 | 1,616 | 1,627 | 108,700 |
| 2009/12/09 | 1,663 | 1,671 | 1,651 | 1,660 | 72,400 |
| 2009/12/08 | 1,688 | 1,688 | 1,653 | 1,669 | 181,900 |
| 2009/12/07 | 1,640 | 1,714 | 1,640 | 1,697 | 225,100 |
| 2009/12/04 | 1,606 | 1,623 | 1,585 | 1,619 | 103,800 |
| 2009/12/03 | 1,529 | 1,618 | 1,527 | 1,618 | 256,900 |
| 2009/12/02 | 1,508 | 1,522 | 1,472 | 1,515 | 144,900 |
| 2009/12/01 | 1,449 | 1,510 | 1,428 | 1,508 | 100,500 |
| 2009/11/30 | 1,400 | 1,467 | 1,399 | 1,448 | 114,200 |
| 2009/11/27 | 1,415 | 1,428 | 1,397 | 1,402 | 126,700 |
| 2009/11/26 | 1,463 | 1,474 | 1,442 | 1,456 | 67,700 |
| 2009/11/25 | 1,500 | 1,506 | 1,463 | 1,474 | 166,500 |
| 2009/11/24 | 1,477 | 1,516 | 1,462 | 1,493 | 163,500 |
| 2009/11/20 | 1,446 | 1,488 | 1,440 | 1,488 | 175,200 |
| 2009/11/19 | 1,550 | 1,560 | 1,482 | 1,507 | 157,400 |
| 2009/11/18 | 1,560 | 1,561 | 1,471 | 1,533 | 372,900 |
| 2009/11/17 | 1,592 | 1,603 | 1,566 | 1,575 | 104,100 |
| 2009/11/16 | 1,574 | 1,612 | 1,558 | 1,611 | 146,900 |
| 2009/11/13 | 1,578 | 1,607 | 1,564 | 1,604 | 115,600 |
| 2009/11/12 | 1,589 | 1,600 | 1,564 | 1,579 | 90,700 |
| 2009/11/11 | 1,617 | 1,624 | 1,580 | 1,588 | 204,600 |
| 2009/11/10 | 1,581 | 1,631 | 1,577 | 1,618 | 202,600 |
| 2009/11/09 | 1,583 | 1,603 | 1,552 | 1,579 | 82,100 |
| 2009/11/06 | 1,629 | 1,629 | 1,570 | 1,582 | 93,400 |
| 2009/11/05 | 1,604 | 1,644 | 1,574 | 1,599 | 188,400 |
| 2009/11/04 | 1,531 | 1,634 | 1,526 | 1,629 | 458,600 |
| 2009/11/02 | 1,516 | 1,543 | 1,507 | 1,528 | 219,800 |
| 2009/10/30 | 1,570 | 1,594 | 1,567 | 1,576 | 126,600 |
| 2009/10/29 | 1,545 | 1,570 | 1,528 | 1,569 | 238,100 |
| 2009/10/28 | 1,546 | 1,596 | 1,546 | 1,575 | 288,600 |
| 2009/10/27 | 1,597 | 1,597 | 1,527 | 1,537 | 352,500 |
| 2009/10/26 | 1,516 | 1,604 | 1,516 | 1,596 | 313,200 |
| 2009/10/23 | 1,580 | 1,580 | 1,527 | 1,531 | 172,100 |
| 2009/10/22 | 1,546 | 1,559 | 1,506 | 1,559 | 256,600 |
| 2009/10/21 | 1,544 | 1,584 | 1,544 | 1,563 | 214,600 |
| 2009/10/20 | 1,596 | 1,616 | 1,546 | 1,566 | 292,900 |
| 2009/10/19 | 1,565 | 1,595 | 1,538 | 1,588 | 199,400 |
| 2009/10/16 | 1,543 | 1,560 | 1,528 | 1,558 | 122,100 |
| 2009/10/15 | 1,505 | 1,542 | 1,505 | 1,527 | 239,200 |
| 2009/10/14 | 1,520 | 1,522 | 1,484 | 1,501 | 192,500 |
| 2009/10/13 | 1,569 | 1,569 | 1,517 | 1,531 | 321,600 |
| 2009/10/09 | 1,540 | 1,544 | 1,508 | 1,539 | 258,400 |
| 2009/10/08 | 1,546 | 1,575 | 1,528 | 1,550 | 197,800 |
| 2009/10/07 | 1,530 | 1,546 | 1,512 | 1,545 | 148,100 |
| 2009/10/06 | 1,512 | 1,549 | 1,508 | 1,525 | 209,100 |
| 2009/10/05 | 1,506 | 1,525 | 1,502 | 1,516 | 221,300 |
| 2009/10/02 | 1,497 | 1,508 | 1,478 | 1,505 | 211,700 |
| 2009/10/01 | 1,558 | 1,560 | 1,520 | 1,539 | 268,500 |
| 2009/09/30 | 1,519 | 1,568 | 1,481 | 1,564 | 235,900 |
| 2009/09/29 | 1,496 | 1,511 | 1,485 | 1,500 | 184,400 |
| 2009/09/28 | 1,517 | 1,518 | 1,470 | 1,493 | 170,400 |
| 2009/09/25 | 1,529 | 1,560 | 1,501 | 1,547 | 144,500 |
| 2009/09/24 | 1,522 | 1,547 | 1,512 | 1,541 | 343,700 |
| 2009/09/18 | 1,537 | 1,552 | 1,500 | 1,552 | 261,100 |
| 2009/09/17 | 1,528 | 1,570 | 1,521 | 1,570 | 315,700 |
| 2009/09/16 | 1,501 | 1,527 | 1,488 | 1,498 | 320,200 |
| 2009/09/15 | 1,500 | 1,510 | 1,487 | 1,501 | 255,400 |
| 2009/09/14 | 1,506 | 1,511 | 1,460 | 1,487 | 268,200 |
| 2009/09/11 | 1,560 | 1,560 | 1,502 | 1,520 | 249,700 |
| 2009/09/10 | 1,488 | 1,550 | 1,488 | 1,537 | 323,300 |
| 2009/09/09 | 1,463 | 1,526 | 1,463 | 1,491 | 157,200 |
| 2009/09/08 | 1,475 | 1,481 | 1,450 | 1,479 | 100,600 |
| 2009/09/07 | 1,453 | 1,481 | 1,450 | 1,471 | 79,200 |
| 2009/09/04 | 1,458 | 1,462 | 1,425 | 1,447 | 217,300 |
| 2009/09/03 | 1,469 | 1,477 | 1,442 | 1,460 | 232,600 |
| 2009/09/02 | 1,452 | 1,488 | 1,444 | 1,471 | 275,100 |
| 2009/09/01 | 1,501 | 1,507 | 1,456 | 1,499 | 420,800 |
| 2009/08/31 | 1,466 | 1,488 | 1,430 | 1,441 | 163,000 |
| 2009/08/28 | 1,462 | 1,484 | 1,452 | 1,466 | 231,700 |
| 2009/08/27 | 1,450 | 1,465 | 1,425 | 1,462 | 386,400 |
| 2009/08/26 | 1,452 | 1,466 | 1,446 | 1,456 | 240,200 |
| 2009/08/25 | 1,447 | 1,465 | 1,417 | 1,449 | 209,800 |
| 2009/08/24 | 1,419 | 1,445 | 1,401 | 1,443 | 303,500 |
| 2009/08/21 | 1,421 | 1,440 | 1,370 | 1,388 | 327,700 |
| 2009/08/20 | 1,435 | 1,472 | 1,419 | 1,458 | 201,800 |
| 2009/08/19 | 1,451 | 1,460 | 1,420 | 1,430 | 195,900 |
| 2009/08/18 | 1,481 | 1,490 | 1,440 | 1,464 | 199,700 |
| 2009/08/17 | 1,474 | 1,489 | 1,462 | 1,480 | 141,800 |
| 2009/08/14 | 1,484 | 1,499 | 1,481 | 1,490 | 71,000 |
| 2009/08/13 | 1,482 | 1,508 | 1,477 | 1,493 | 64,100 |
| 2009/08/12 | 1,500 | 1,523 | 1,470 | 1,470 | 163,900 |
| 2009/08/11 | 1,536 | 1,546 | 1,503 | 1,524 | 83,900 |
| 2009/08/10 | 1,500 | 1,541 | 1,497 | 1,534 | 146,200 |
| 2009/08/07 | 1,488 | 1,491 | 1,455 | 1,485 | 453,400 |
| 2009/08/06 | 1,480 | 1,505 | 1,467 | 1,477 | 359,600 |
| 2009/08/05 | 1,579 | 1,590 | 1,458 | 1,463 | 283,000 |
| 2009/08/04 | 1,635 | 1,670 | 1,580 | 1,600 | 304,800 |
| 2009/08/03 | 1,547 | 1,635 | 1,535 | 1,607 | 238,800 |
| 2009/07/31 | 1,558 | 1,567 | 1,516 | 1,529 | 280,500 |
| 2009/07/30 | 1,517 | 1,538 | 1,490 | 1,528 | 258,800 |
| 2009/07/29 | 1,500 | 1,560 | 1,499 | 1,527 | 472,500 |
| 2009/07/28 | 1,436 | 1,442 | 1,410 | 1,432 | 141,200 |
| 2009/07/27 | 1,432 | 1,468 | 1,402 | 1,443 | 258,600 |
| 2009/07/24 | 1,400 | 1,441 | 1,399 | 1,439 | 230,700 |
| 2009/07/23 | 1,368 | 1,403 | 1,359 | 1,397 | 242,700 |
| 2009/07/22 | 1,299 | 1,357 | 1,293 | 1,357 | 454,300 |
| 2009/07/21 | 1,259 | 1,285 | 1,251 | 1,279 | 263,100 |
| 2009/07/17 | 1,248 | 1,260 | 1,232 | 1,240 | 92,800 |
| 2009/07/16 | 1,252 | 1,268 | 1,250 | 1,255 | 53,600 |
| 2009/07/15 | 1,250 | 1,250 | 1,225 | 1,237 | 79,500 |
| 2009/07/14 | 1,226 | 1,256 | 1,206 | 1,252 | 143,400 |
| 2009/07/13 | 1,200 | 1,218 | 1,171 | 1,172 | 224,800 |
| 2009/07/10 | 1,226 | 1,233 | 1,216 | 1,230 | 136,300 |
| 2009/07/09 | 1,215 | 1,219 | 1,190 | 1,211 | 158,500 |
| 2009/07/08 | 1,263 | 1,263 | 1,210 | 1,218 | 217,200 |
| 2009/07/07 | 1,259 | 1,284 | 1,232 | 1,276 | 176,800 |
| 2009/07/06 | 1,270 | 1,282 | 1,258 | 1,267 | 65,200 |
| 2009/07/03 | 1,250 | 1,290 | 1,250 | 1,281 | 126,800 |
| 2009/07/02 | 1,315 | 1,317 | 1,297 | 1,305 | 99,400 |
| 2009/07/01 | 1,315 | 1,317 | 1,285 | 1,295 | 130,200 |
| 2009/06/30 | 1,280 | 1,332 | 1,280 | 1,323 | 212,500 |
| 2009/06/29 | 1,285 | 1,295 | 1,255 | 1,275 | 124,800 |
| 2009/06/26 | 1,240 | 1,283 | 1,239 | 1,276 | 129,000 |
| 2009/06/25 | 1,213 | 1,254 | 1,201 | 1,237 | 137,700 |
| 2009/06/24 | 1,206 | 1,207 | 1,183 | 1,196 | 134,100 |
| 2009/06/23 | 1,217 | 1,229 | 1,202 | 1,207 | 117,400 |
| 2009/06/22 | 1,259 | 1,278 | 1,221 | 1,254 | 138,800 |
| 2009/06/19 | 1,231 | 1,271 | 1,195 | 1,259 | 410,000 |
| 2009/06/18 | 1,272 | 1,289 | 1,237 | 1,251 | 100,400 |
| 2009/06/17 | 1,258 | 1,292 | 1,256 | 1,271 | 150,900 |
| 2009/06/16 | 1,295 | 1,298 | 1,244 | 1,256 | 186,200 |
| 2009/06/15 | 1,318 | 1,319 | 1,296 | 1,307 | 161,800 |
| 2009/06/12 | 1,356 | 1,373 | 1,318 | 1,323 | 381,900 |
| 2009/06/11 | 1,402 | 1,410 | 1,376 | 1,386 | 156,700 |
| 2009/06/10 | 1,356 | 1,398 | 1,349 | 1,382 | 174,700 |
| 2009/06/09 | 1,377 | 1,399 | 1,327 | 1,336 | 140,200 |
| 2009/06/08 | 1,363 | 1,420 | 1,343 | 1,405 | 229,000 |
| 2009/06/05 | 1,322 | 1,327 | 1,288 | 1,323 | 167,600 |
| 2009/06/04 | 1,281 | 1,310 | 1,276 | 1,285 | 160,100 |
| 2009/06/03 | 1,256 | 1,287 | 1,244 | 1,280 | 185,500 |
| 2009/06/02 | 1,248 | 1,257 | 1,232 | 1,246 | 203,000 |
| 2009/06/01 | 1,212 | 1,229 | 1,193 | 1,224 | 193,600 |
| 2009/05/29 | 1,261 | 1,261 | 1,180 | 1,197 | 437,200 |
| 2009/05/28 | 1,232 | 1,270 | 1,232 | 1,262 | 161,900 |
| 2009/05/27 | 1,251 | 1,270 | 1,250 | 1,256 | 78,900 |
| 2009/05/26 | 1,251 | 1,261 | 1,220 | 1,245 | 115,700 |
| 2009/05/25 | 1,248 | 1,269 | 1,228 | 1,249 | 105,000 |
| 2009/05/22 | 1,232 | 1,269 | 1,227 | 1,247 | 123,900 |
| 2009/05/21 | 1,248 | 1,269 | 1,225 | 1,264 | 145,000 |
| 2009/05/20 | 1,249 | 1,270 | 1,235 | 1,268 | 95,400 |
| 2009/05/19 | 1,229 | 1,253 | 1,212 | 1,249 | 178,500 |
| 2009/05/18 | 1,200 | 1,232 | 1,194 | 1,223 | 113,400 |
| 2009/05/15 | 1,202 | 1,246 | 1,188 | 1,230 | 188,900 |
| 2009/05/14 | 1,279 | 1,279 | 1,206 | 1,207 | 302,000 |
| 2009/05/13 | 1,230 | 1,307 | 1,230 | 1,299 | 414,600 |
| 2009/05/12 | 1,231 | 1,257 | 1,231 | 1,250 | 236,500 |
| 2009/05/11 | 1,280 | 1,285 | 1,212 | 1,231 | 282,500 |
| 2009/05/08 | 1,280 | 1,295 | 1,270 | 1,291 | 171,400 |
| 2009/05/07 | 1,282 | 1,294 | 1,253 | 1,276 | 346,900 |
| 2009/05/01 | 1,231 | 1,243 | 1,200 | 1,222 | 361,300 |
| 2009/04/30 | 1,230 | 1,292 | 1,230 | 1,236 | 487,200 |
| 2009/04/28 | 1,280 | 1,310 | 1,234 | 1,238 | 466,900 |
| 2009/04/27 | 1,296 | 1,296 | 1,222 | 1,246 | 306,300 |
| 2009/04/24 | 1,300 | 1,319 | 1,276 | 1,276 | 304,400 |
| 2009/04/23 | 1,300 | 1,335 | 1,285 | 1,310 | 299,800 |
| 2009/04/22 | 1,286 | 1,306 | 1,235 | 1,285 | 344,200 |
| 2009/04/21 | 1,280 | 1,294 | 1,255 | 1,284 | 274,400 |
| 2009/04/20 | 1,235 | 1,282 | 1,215 | 1,274 | 183,300 |
| 2009/04/17 | 1,207 | 1,227 | 1,172 | 1,201 | 277,100 |
| 2009/04/16 | 1,259 | 1,273 | 1,213 | 1,227 | 162,800 |
| 2009/04/15 | 1,240 | 1,275 | 1,201 | 1,228 | 216,600 |
| 2009/04/14 | 1,303 | 1,305 | 1,260 | 1,280 | 160,700 |
| 2009/04/13 | 1,258 | 1,286 | 1,258 | 1,271 | 114,900 |
| 2009/04/10 | 1,216 | 1,262 | 1,216 | 1,257 | 127,100 |
| 2009/04/09 | 1,186 | 1,222 | 1,186 | 1,214 | 96,800 |
| 2009/04/08 | 1,190 | 1,240 | 1,165 | 1,166 | 125,300 |
| 2009/04/07 | 1,210 | 1,238 | 1,182 | 1,190 | 245,900 |
| 2009/04/06 | 1,327 | 1,339 | 1,212 | 1,227 | 540,200 |
| 2009/04/03 | 1,207 | 1,287 | 1,195 | 1,287 | 277,800 |
| 2009/04/02 | 1,019 | 1,092 | 1,013 | 1,087 | 237,800 |
| 2009/04/01 | 992 | 1,024 | 974 | 992 | 261,200 |
| 2009/03/31 | 997 | 1,042 | 973 | 1,012 | 152,000 |
| 2009/03/30 | 1,048 | 1,067 | 1,001 | 1,003 | 212,900 |
| 2009/03/27 | 1,034 | 1,060 | 1,034 | 1,048 | 104,600 |
| 2009/03/26 | 1,010 | 1,032 | 997 | 1,028 | 86,200 |
| 2009/03/25 | 1,026 | 1,053 | 1,007 | 1,034 | 183,700 |
| 2009/03/24 | 1,000 | 1,011 | 980 | 1,006 | 189,200 |
| 2009/03/23 | 967 | 990 | 962 | 990 | 123,600 |
| 2009/03/19 | 1,005 | 1,006 | 955 | 961 | 115,100 |
| 2009/03/18 | 1,006 | 1,041 | 988 | 995 | 93,900 |
| 2009/03/17 | 1,013 | 1,044 | 1,012 | 1,026 | 164,100 |
| 2009/03/16 | 975 | 1,035 | 975 | 1,012 | 209,600 |
| 2009/03/13 | 931 | 977 | 931 | 951 | 323,300 |
| 2009/03/12 | 975 | 985 | 937 | 938 | 221,800 |
| 2009/03/11 | 997 | 1,007 | 982 | 995 | 224,200 |
| 2009/03/10 | 1,024 | 1,026 | 973 | 975 | 338,000 |
| 2009/03/09 | 1,033 | 1,042 | 1,010 | 1,024 | 78,900 |
| 2009/03/06 | 1,049 | 1,067 | 1,024 | 1,035 | 235,700 |
| 2009/03/05 | 1,059 | 1,090 | 1,051 | 1,072 | 263,600 |
| 2009/03/04 | 972 | 1,008 | 946 | 997 | 282,500 |
| 2009/03/03 | 980 | 1,010 | 951 | 979 | 286,300 |
| 2009/03/02 | 982 | 1,016 | 982 | 990 | 133,400 |
| 2009/02/27 | 1,010 | 1,039 | 987 | 1,011 | 122,800 |
| 2009/02/26 | 1,019 | 1,042 | 979 | 1,012 | 206,900 |
| 2009/02/25 | 1,000 | 1,008 | 980 | 1,003 | 170,500 |
| 2009/02/24 | 968 | 975 | 934 | 974 | 212,200 |
| 2009/02/23 | 983 | 983 | 951 | 968 | 168,100 |
| 2009/02/20 | 1,040 | 1,062 | 991 | 993 | 176,000 |
| 2009/02/19 | 1,020 | 1,139 | 1,020 | 1,040 | 511,100 |
| 2009/02/18 | 969 | 1,020 | 959 | 1,009 | 183,300 |
| 2009/02/17 | 953 | 975 | 945 | 971 | 79,600 |
| 2009/02/16 | 977 | 995 | 946 | 953 | 176,800 |
| 2009/02/13 | 960 | 990 | 950 | 976 | 109,900 |
| 2009/02/12 | 911 | 976 | 909 | 969 | 247,400 |
| 2009/02/10 | 930 | 944 | 912 | 924 | 115,800 |
| 2009/02/09 | 938 | 961 | 922 | 929 | 152,700 |
| 2009/02/06 | 927 | 945 | 908 | 920 | 195,900 |
| 2009/02/05 | 908 | 959 | 893 | 926 | 237,500 |
| 2009/02/04 | 847 | 915 | 841 | 908 | 167,500 |
| 2009/02/03 | 831 | 879 | 831 | 837 | 97,100 |
| 2009/02/02 | 879 | 880 | 840 | 850 | 152,600 |
| 2009/01/30 | 910 | 925 | 888 | 891 | 204,900 |
| 2009/01/29 | 942 | 965 | 935 | 960 | 192,500 |
| 2009/01/28 | 911 | 951 | 905 | 939 | 116,800 |
| 2009/01/27 | 871 | 944 | 871 | 926 | 284,800 |
| 2009/01/26 | 793 | 892 | 785 | 881 | 335,700 |
| 2009/01/23 | 786 | 813 | 767 | 803 | 240,100 |
| 2009/01/22 | 820 | 825 | 764 | 786 | 237,100 |
| 2009/01/21 | 847 | 848 | 820 | 826 | 236,600 |
| 2009/01/20 | 866 | 887 | 854 | 855 | 321,200 |
| 2009/01/19 | 905 | 918 | 882 | 916 | 174,600 |
| 2009/01/16 | 864 | 916 | 864 | 910 | 212,600 |
| 2009/01/15 | 821 | 875 | 799 | 863 | 494,800 |
| 2009/01/14 | 823 | 872 | 815 | 860 | 190,600 |
| 2009/01/13 | 851 | 851 | 802 | 813 | 225,300 |
| 2009/01/09 | 871 | 903 | 830 | 879 | 256,300 |
| 2009/01/08 | 846 | 886 | 837 | 871 | 257,800 |
| 2009/01/07 | 790 | 870 | 787 | 870 | 243,600 |
| 2009/01/06 | 759 | 782 | 753 | 770 | 208,900 |
| 2009/01/05 | 765 | 768 | 742 | 745 | 115,400 |