福井コンピュータホールディングス(9790)の株価時系列情報
福井コンピュータホールディングス(9790)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 | 310 | 310 | 304 | 309 | 2,700 |
2009/12/29 | 309 | 309 | 307 | 308 | 2,000 |
2009/12/28 | 303 | 309 | 301 | 306 | 2,300 |
2009/12/25 | 313 | 313 | 306 | 308 | 3,000 |
2009/12/24 | 303 | 310 | 300 | 303 | 4,400 |
2009/12/22 | 310 | 311 | 306 | 308 | 2,800 |
2009/12/21 | 301 | 310 | 300 | 301 | 3,200 |
2009/12/18 | 311 | 311 | 301 | 301 | 1,800 |
2009/12/17 | 311 | 311 | 306 | 306 | 2,000 |
2009/12/16 | 309 | 310 | 309 | 310 | 2,800 |
2009/12/15 | 309 | 309 | 306 | 306 | 1,100 |
2009/12/14 | 308 | 308 | 305 | 308 | 2,100 |
2009/12/11 | 310 | 310 | 299 | 303 | 6,000 |
2009/12/10 | 299 | 300 | 290 | 290 | 3,600 |
2009/12/09 | 286 | 293 | 280 | 290 | 1,700 |
2009/12/08 | 289 | 289 | 280 | 281 | 3,200 |
2009/12/07 | 291 | 291 | 278 | 280 | 1,600 |
2009/12/04 | 286 | 287 | 281 | 281 | 2,300 |
2009/12/03 | 273 | 286 | 273 | 286 | 4,600 |
2009/12/02 | 282 | 282 | 277 | 278 | 1,800 |
2009/12/01 | 281 | 281 | 271 | 272 | 3,600 |
2009/11/30 | 254 | 273 | 251 | 273 | 5,800 |
2009/11/27 | 261 | 261 | 251 | 259 | 3,100 |
2009/11/26 | 266 | 266 | 261 | 261 | 1,900 |
2009/11/25 | 273 | 275 | 259 | 263 | 7,400 |
2009/11/24 | 262 | 270 | 258 | 258 | 6,700 |
2009/11/20 | 266 | 274 | 263 | 267 | 4,800 |
2009/11/19 | 278 | 278 | 265 | 273 | 2,900 |
2009/11/18 | 290 | 290 | 270 | 278 | 5,300 |
2009/11/17 | 295 | 296 | 287 | 289 | 5,800 |
2009/11/16 | 297 | 300 | 295 | 300 | 2,600 |
2009/11/13 | 311 | 311 | 302 | 302 | 1,600 |
2009/11/12 | 310 | 311 | 304 | 311 | 2,800 |
2009/11/11 | 314 | 314 | 305 | 305 | 1,900 |
2009/11/10 | 312 | 314 | 305 | 314 | 2,200 |
2009/11/09 | 311 | 311 | 305 | 305 | 1,000 |
2009/11/06 | 306 | 307 | 302 | 306 | 1,400 |
2009/11/05 | 315 | 315 | 301 | 306 | 3,200 |
2009/11/04 | 297 | 311 | 297 | 311 | 2,800 |
2009/11/02 | 310 | 310 | 295 | 300 | 3,400 |
2009/10/30 | 319 | 319 | 306 | 306 | 5,300 |
2009/10/29 | 300 | 320 | 300 | 320 | 8,900 |
2009/10/28 | 305 | 305 | 301 | 304 | 2,900 |
2009/10/27 | 306 | 313 | 301 | 304 | 5,000 |
2009/10/26 | 310 | 319 | 310 | 315 | 2,900 |
2009/10/23 | 314 | 314 | 305 | 306 | 4,700 |
2009/10/22 | 314 | 314 | 296 | 296 | 2,500 |
2009/10/21 | 303 | 309 | 300 | 309 | 4,300 |
2009/10/20 | 305 | 305 | 304 | 305 | 1,900 |
2009/10/19 | 300 | 301 | 296 | 300 | 2,700 |
2009/10/16 | 299 | 299 | 295 | 298 | 1,400 |
2009/10/15 | 295 | 298 | 292 | 298 | 2,800 |
2009/10/14 | 298 | 299 | 289 | 295 | 15,800 |
2009/10/13 | 289 | 290 | 285 | 289 | 2,300 |
2009/10/09 | 293 | 294 | 290 | 290 | 1,900 |
2009/10/08 | 291 | 291 | 286 | 290 | 2,200 |
2009/10/07 | 278 | 281 | 272 | 281 | 4,200 |
2009/10/06 | 282 | 290 | 279 | 280 | 3,000 |
2009/10/05 | 283 | 287 | 281 | 287 | 1,200 |
2009/10/02 | 295 | 295 | 270 | 292 | 3,600 |
2009/10/01 | 309 | 309 | 296 | 297 | 2,400 |
2009/09/30 | 310 | 310 | 304 | 306 | 4,000 |
2009/09/29 | 314 | 319 | 306 | 310 | 4,600 |
2009/09/28 | 304 | 313 | 300 | 313 | 4,600 |
2009/09/25 | 326 | 327 | 315 | 316 | 5,900 |
2009/09/24 | 307 | 326 | 307 | 314 | 6,700 |
2009/09/18 | 306 | 311 | 305 | 311 | 5,300 |
2009/09/17 | 311 | 311 | 305 | 307 | 1,900 |
2009/09/16 | 307 | 310 | 306 | 306 | 1,300 |
2009/09/15 | 312 | 312 | 305 | 305 | 6,700 |
2009/09/14 | 312 | 314 | 311 | 311 | 3,800 |
2009/09/11 | 318 | 318 | 313 | 317 | 5,000 |
2009/09/10 | 318 | 318 | 317 | 318 | 800 |
2009/09/09 | 319 | 319 | 311 | 311 | 3,100 |
2009/09/08 | 312 | 319 | 312 | 315 | 2,600 |
2009/09/07 | 313 | 313 | 312 | 312 | 900 |
2009/09/04 | 313 | 315 | 313 | 313 | 1,200 |
2009/09/03 | 312 | 314 | 311 | 312 | 2,700 |
2009/09/02 | 320 | 320 | 314 | 319 | 2,300 |
2009/09/01 | 317 | 320 | 317 | 319 | 600 |
2009/08/31 | 324 | 325 | 320 | 321 | 1,100 |
2009/08/28 | 325 | 325 | 318 | 318 | 1,100 |
2009/08/27 | 319 | 323 | 317 | 323 | 4,900 |
2009/08/26 | 322 | 322 | 317 | 318 | 1,300 |
2009/08/25 | 323 | 323 | 313 | 316 | 4,200 |
2009/08/24 | 320 | 324 | 320 | 320 | 4,500 |
2009/08/21 | 312 | 315 | 311 | 313 | 2,300 |
2009/08/20 | 318 | 318 | 311 | 311 | 5,200 |
2009/08/19 | 316 | 320 | 316 | 317 | 1,800 |
2009/08/18 | 312 | 316 | 310 | 315 | 2,000 |
2009/08/17 | 320 | 320 | 316 | 317 | 3,400 |
2009/08/14 | 316 | 336 | 316 | 326 | 2,300 |
2009/08/13 | 316 | 322 | 316 | 316 | 1,600 |
2009/08/12 | 311 | 315 | 302 | 308 | 6,300 |
2009/08/11 | 321 | 329 | 317 | 321 | 9,000 |
2009/08/10 | 335 | 335 | 325 | 326 | 2,400 |
2009/08/07 | 327 | 329 | 324 | 329 | 2,800 |
2009/08/06 | 334 | 335 | 325 | 327 | 2,100 |
2009/08/05 | 334 | 334 | 327 | 334 | 3,400 |
2009/08/04 | 323 | 328 | 323 | 327 | 900 |
2009/08/03 | 333 | 333 | 323 | 323 | 5,000 |
2009/07/31 | 327 | 334 | 321 | 333 | 3,700 |
2009/07/30 | 330 | 330 | 318 | 328 | 4,600 |
2009/07/29 | 320 | 330 | 317 | 329 | 13,500 |
2009/07/28 | 348 | 348 | 335 | 336 | 10,700 |
2009/07/27 | 356 | 356 | 340 | 350 | 13,800 |
2009/07/24 | 330 | 374 | 330 | 358 | 22,000 |
2009/07/23 | 317 | 321 | 312 | 320 | 3,500 |
2009/07/22 | 313 | 313 | 307 | 312 | 4,300 |
2009/07/21 | 305 | 305 | 303 | 303 | 800 |
2009/07/17 | 304 | 304 | 300 | 300 | 1,000 |
2009/07/16 | 303 | 303 | 294 | 294 | 1,400 |
2009/07/15 | 299 | 299 | 294 | 294 | 2,200 |
2009/07/14 | 293 | 301 | 293 | 295 | 4,300 |
2009/07/13 | 297 | 301 | 293 | 293 | 2,400 |
2009/07/10 | 298 | 301 | 297 | 299 | 2,700 |
2009/07/09 | 302 | 302 | 296 | 297 | 2,900 |
2009/07/08 | 301 | 302 | 299 | 299 | 3,000 |
2009/07/07 | 305 | 313 | 304 | 306 | 3,700 |
2009/07/06 | 313 | 313 | 301 | 304 | 1,900 |
2009/07/03 | 307 | 307 | 303 | 303 | 1,900 |
2009/07/02 | 307 | 310 | 303 | 307 | 4,600 |
2009/07/01 | 304 | 311 | 303 | 311 | 6,000 |
2009/06/30 | 306 | 310 | 303 | 304 | 6,100 |
2009/06/29 | 305 | 305 | 300 | 303 | 1,400 |
2009/06/26 | 302 | 302 | 300 | 302 | 1,000 |
2009/06/25 | 298 | 303 | 294 | 298 | 6,800 |
2009/06/24 | 293 | 298 | 293 | 297 | 1,300 |
2009/06/23 | 303 | 303 | 296 | 298 | 4,400 |
2009/06/22 | 306 | 306 | 291 | 295 | 6,000 |
2009/06/19 | 287 | 298 | 287 | 296 | 4,000 |
2009/06/18 | 298 | 298 | 283 | 292 | 3,700 |
2009/06/17 | 297 | 300 | 296 | 297 | 2,300 |
2009/06/16 | 294 | 305 | 291 | 297 | 6,500 |
2009/06/15 | 295 | 298 | 294 | 294 | 2,500 |
2009/06/12 | 305 | 305 | 295 | 298 | 6,100 |
2009/06/11 | 303 | 305 | 303 | 305 | 1,400 |
2009/06/10 | 293 | 301 | 291 | 301 | 6,100 |
2009/06/09 | 305 | 305 | 295 | 298 | 2,700 |
2009/06/08 | 302 | 304 | 301 | 301 | 1,800 |
2009/06/05 | 297 | 302 | 290 | 301 | 4,600 |
2009/06/04 | 289 | 294 | 289 | 294 | 7,100 |
2009/06/03 | 298 | 299 | 295 | 299 | 1,100 |
2009/06/02 | 295 | 297 | 294 | 295 | 700 |
2009/06/01 | 285 | 297 | 285 | 295 | 4,500 |
2009/05/29 | 298 | 299 | 291 | 295 | 5,200 |
2009/05/28 | 282 | 300 | 282 | 297 | 4,100 |
2009/05/27 | 284 | 293 | 284 | 293 | 1,600 |
2009/05/26 | 285 | 295 | 282 | 289 | 3,600 |
2009/05/25 | 290 | 290 | 280 | 285 | 3,800 |
2009/05/22 | 283 | 284 | 273 | 280 | 4,400 |
2009/05/21 | 264 | 274 | 264 | 273 | 12,200 |
2009/05/20 | 270 | 280 | 270 | 279 | 3,300 |
2009/05/19 | 290 | 290 | 278 | 280 | 6,300 |
2009/05/18 | 290 | 290 | 280 | 280 | 3,400 |
2009/05/15 | 271 | 276 | 271 | 275 | 1,500 |
2009/05/14 | 280 | 285 | 275 | 275 | 3,800 |
2009/05/13 | 280 | 285 | 280 | 283 | 900 |
2009/05/12 | 286 | 286 | 282 | 283 | 1,400 |
2009/05/11 | 300 | 300 | 282 | 282 | 500 |
2009/05/08 | 277 | 300 | 276 | 290 | 5,400 |
2009/05/07 | 270 | 281 | 270 | 273 | 3,100 |
2009/05/01 | 273 | 274 | 269 | 270 | 3,600 |
2009/04/30 | 275 | 275 | 268 | 270 | 2,300 |
2009/04/28 | 274 | 274 | 266 | 267 | 1,200 |
2009/04/27 | 269 | 270 | 267 | 270 | 1,700 |
2009/04/24 | 261 | 278 | 261 | 268 | 3,200 |
2009/04/23 | 262 | 267 | 261 | 262 | 2,200 |
2009/04/22 | 279 | 279 | 260 | 261 | 4,400 |
2009/04/21 | 264 | 276 | 262 | 265 | 8,100 |
2009/04/20 | 267 | 275 | 262 | 274 | 2,800 |
2009/04/17 | 270 | 273 | 264 | 268 | 5,400 |
2009/04/16 | 283 | 285 | 270 | 270 | 5,200 |
2009/04/15 | 271 | 278 | 271 | 276 | 4,400 |
2009/04/14 | 295 | 295 | 277 | 278 | 4,600 |
2009/04/13 | 293 | 293 | 285 | 285 | 4,200 |
2009/04/10 | 284 | 284 | 278 | 278 | 3,300 |
2009/04/09 | 267 | 272 | 261 | 269 | 6,900 |
2009/04/08 | 270 | 270 | 258 | 259 | 5,500 |
2009/04/07 | 271 | 271 | 266 | 266 | 600 |
2009/04/06 | 270 | 272 | 269 | 272 | 2,200 |
2009/04/03 | 270 | 271 | 266 | 270 | 2,500 |
2009/04/02 | 270 | 271 | 265 | 271 | 1,800 |
2009/04/01 | 279 | 287 | 267 | 273 | 9,900 |
2009/03/31 | 286 | 288 | 281 | 287 | 2,500 |
2009/03/30 | 289 | 289 | 285 | 286 | 4,800 |
2009/03/27 | 269 | 280 | 269 | 280 | 4,100 |
2009/03/26 | 269 | 274 | 265 | 274 | 7,500 |
2009/03/25 | 265 | 270 | 263 | 270 | 7,000 |
2009/03/24 | 271 | 271 | 256 | 262 | 9,300 |
2009/03/23 | 264 | 264 | 254 | 261 | 3,800 |
2009/03/19 | 261 | 261 | 256 | 261 | 3,600 |
2009/03/18 | 253 | 256 | 236 | 256 | 20,700 |
2009/03/17 | 268 | 269 | 250 | 252 | 8,600 |
2009/03/16 | 264 | 268 | 263 | 268 | 3,100 |
2009/03/13 | 260 | 260 | 259 | 260 | 9,500 |
2009/03/12 | 263 | 263 | 254 | 260 | 5,000 |
2009/03/11 | 255 | 256 | 251 | 251 | 3,800 |
2009/03/10 | 262 | 262 | 253 | 260 | 1,100 |
2009/03/09 | 269 | 269 | 268 | 269 | 2,700 |
2009/03/06 | 266 | 266 | 260 | 263 | 4,500 |
2009/03/05 | 264 | 268 | 260 | 268 | 3,700 |
2009/03/04 | 264 | 264 | 255 | 260 | 2,600 |
2009/03/03 | 261 | 264 | 254 | 260 | 2,900 |
2009/03/02 | 258 | 264 | 249 | 264 | 1,000 |
2009/02/27 | 263 | 263 | 258 | 263 | 4,200 |
2009/02/26 | 262 | 263 | 259 | 263 | 2,500 |
2009/02/25 | 263 | 263 | 257 | 262 | 3,800 |
2009/02/24 | 262 | 262 | 258 | 262 | 4,700 |
2009/02/23 | 259 | 263 | 254 | 257 | 1,200 |
2009/02/20 | 247 | 267 | 247 | 259 | 3,900 |
2009/02/19 | 261 | 269 | 250 | 257 | 7,800 |
2009/02/18 | 247 | 247 | 245 | 246 | 5,000 |
2009/02/17 | 247 | 275 | 247 | 267 | 9,200 |
2009/02/16 | 245 | 250 | 245 | 249 | 2,700 |
2009/02/13 | 247 | 247 | 245 | 247 | 2,600 |
2009/02/12 | 251 | 251 | 245 | 246 | 1,200 |
2009/02/10 | 238 | 251 | 238 | 249 | 8,700 |
2009/02/09 | 251 | 257 | 250 | 253 | 3,500 |
2009/02/06 | 253 | 259 | 253 | 255 | 2,600 |
2009/02/05 | 260 | 264 | 258 | 259 | 2,100 |
2009/02/04 | 262 | 263 | 255 | 262 | 1,300 |
2009/02/03 | 256 | 264 | 256 | 262 | 1,500 |
2009/02/02 | 257 | 262 | 256 | 258 | 2,100 |
2009/01/30 | 261 | 267 | 261 | 262 | 1,700 |
2009/01/29 | 272 | 272 | 261 | 261 | 4,600 |
2009/01/28 | 263 | 272 | 263 | 267 | 2,100 |
2009/01/27 | 275 | 276 | 255 | 259 | 5,900 |
2009/01/26 | 269 | 274 | 269 | 270 | 1,600 |
2009/01/23 | 277 | 277 | 268 | 268 | 5,500 |
2009/01/22 | 270 | 270 | 269 | 269 | 4,200 |
2009/01/21 | 254 | 267 | 254 | 265 | 1,200 |
2009/01/20 | 269 | 269 | 263 | 263 | 2,000 |
2009/01/19 | 255 | 268 | 255 | 265 | 1,400 |
2009/01/16 | 266 | 266 | 254 | 256 | 3,400 |
2009/01/15 | 271 | 271 | 251 | 251 | 18,700 |
2009/01/14 | 256 | 270 | 252 | 254 | 5,300 |
2009/01/13 | 275 | 275 | 261 | 261 | 6,900 |
2009/01/09 | 290 | 290 | 282 | 282 | 6,900 |
2009/01/08 | 308 | 308 | 290 | 296 | 2,900 |
2009/01/07 | 291 | 304 | 290 | 304 | 5,600 |
2009/01/06 | 300 | 301 | 294 | 301 | 2,900 |
2009/01/05 | 312 | 312 | 301 | 301 | 1,000 |