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 |
|---|---|---|---|---|---|
| 2008/12/30 | 10,600 | 10,600 | 10,010 | 10,010 | 5 |
| 2008/12/29 | 10,390 | 10,590 | 9,990 | 10,400 | 6 |
| 2008/12/26 | 10,420 | 10,590 | 10,000 | 10,590 | 44 |
| 2008/12/25 | 9,610 | 9,820 | 9,500 | 9,820 | 16 |
| 2008/12/24 | 9,800 | 9,800 | 9,400 | 9,620 | 67 |
| 2008/12/22 | 10,010 | 10,020 | 9,800 | 9,810 | 24 |
| 2008/12/19 | 10,000 | 10,610 | 10,000 | 10,610 | 27 |
| 2008/12/18 | 10,500 | 10,500 | 10,000 | 10,500 | 20 |
| 2008/12/17 | 11,010 | 11,020 | 10,500 | 10,500 | 13 |
| 2008/12/16 | 11,500 | 11,500 | 11,200 | 11,210 | 26 |
| 2008/12/15 | 11,320 | 11,600 | 11,310 | 11,570 | 13 |
| 2008/12/12 | 11,410 | 11,410 | 11,300 | 11,310 | 10 |
| 2008/12/11 | 10,450 | 11,410 | 10,450 | 11,410 | 27 |
| 2008/12/10 | 10,740 | 10,800 | 10,400 | 10,410 | 31 |
| 2008/12/09 | 10,450 | 10,600 | 10,010 | 10,550 | 21 |
| 2008/12/08 | 10,000 | 10,450 | 10,000 | 10,450 | 8 |
| 2008/12/05 | 9,810 | 10,200 | 9,800 | 10,010 | 59 |
| 2008/12/04 | 10,000 | 10,500 | 10,000 | 10,500 | 9 |
| 2008/12/03 | 10,250 | 10,500 | 10,250 | 10,500 | 5 |
| 2008/12/02 | 10,000 | 10,600 | 9,600 | 10,250 | 33 |
| 2008/12/01 | 10,000 | 10,800 | 9,900 | 10,800 | 63 |
| 2008/11/28 | 10,290 | 10,960 | 10,290 | 10,960 | 40 |
| 2008/11/27 | 10,510 | 11,490 | 10,510 | 11,490 | 36 |
| 2008/11/26 | 11,200 | 12,000 | 11,200 | 11,700 | 83 |
| 2008/11/25 | 12,400 | 13,100 | 12,400 | 13,100 | 5 |
| 2008/11/21 | 12,010 | 12,500 | 11,500 | 12,400 | 9 |
| 2008/11/19 | 13,200 | 13,200 | 13,200 | 13,200 | 3 |
| 2008/11/18 | 12,800 | 13,100 | 12,800 | 13,100 | 4 |
| 2008/11/17 | 13,100 | 13,100 | 13,000 | 13,000 | 13 |
| 2008/11/14 | 13,000 | 13,100 | 12,700 | 13,000 | 9 |
| 2008/11/13 | 12,300 | 12,800 | 12,250 | 12,700 | 28 |
| 2008/11/12 | 12,070 | 12,380 | 11,270 | 12,380 | 15 |
| 2008/11/11 | 12,000 | 12,900 | 12,000 | 12,900 | 24 |
| 2008/11/10 | 13,400 | 13,400 | 12,600 | 12,600 | 7 |
| 2008/11/07 | 12,500 | 12,700 | 12,000 | 12,600 | 23 |
| 2008/11/06 | 12,350 | 12,900 | 12,000 | 12,900 | 12 |
| 2008/11/05 | 12,500 | 12,700 | 12,010 | 12,490 | 32 |
| 2008/11/04 | 12,300 | 12,500 | 12,000 | 12,310 | 18 |
| 2008/10/31 | 12,000 | 12,300 | 11,500 | 12,300 | 6 |
| 2008/10/30 | 12,000 | 12,000 | 12,000 | 12,000 | 1 |
| 2008/10/29 | 12,500 | 12,500 | 11,250 | 11,250 | 62 |
| 2008/10/28 | 9,900 | 11,250 | 9,900 | 11,250 | 56 |
| 2008/10/27 | 12,100 | 12,300 | 10,900 | 11,100 | 39 |
| 2008/10/24 | 12,000 | 12,000 | 11,500 | 11,500 | 20 |
| 2008/10/23 | 12,400 | 12,400 | 11,800 | 11,800 | 5 |
| 2008/10/22 | 12,100 | 13,500 | 12,000 | 12,000 | 26 |
| 2008/10/21 | 13,600 | 13,700 | 12,400 | 12,500 | 25 |
| 2008/10/20 | 13,700 | 13,700 | 12,600 | 13,300 | 23 |
| 2008/10/17 | 13,200 | 13,200 | 13,200 | 13,200 | 5 |
| 2008/10/16 | 12,000 | 13,000 | 12,000 | 13,000 | 40 |
| 2008/10/15 | 13,300 | 13,700 | 13,000 | 13,000 | 7 |
| 2008/10/14 | 12,900 | 13,900 | 12,900 | 13,300 | 52 |
| 2008/10/10 | 12,300 | 12,600 | 11,200 | 12,300 | 21 |
| 2008/10/09 | 13,700 | 13,700 | 12,100 | 12,600 | 20 |
| 2008/10/08 | 12,900 | 12,900 | 12,500 | 12,500 | 103 |
| 2008/10/07 | 12,900 | 15,000 | 12,900 | 15,000 | 32 |
| 2008/10/06 | 15,040 | 15,040 | 14,200 | 14,500 | 66 |
| 2008/10/03 | 16,500 | 16,500 | 16,000 | 16,200 | 12 |
| 2008/10/02 | 17,800 | 17,800 | 16,400 | 16,500 | 18 |
| 2008/10/01 | 18,000 | 18,000 | 17,920 | 18,000 | 22 |
| 2008/09/30 | 17,500 | 18,900 | 17,500 | 17,920 | 23 |
| 2008/09/29 | 17,700 | 18,300 | 17,700 | 17,810 | 5 |
| 2008/09/26 | 20,100 | 20,100 | 18,900 | 18,900 | 30 |
| 2008/09/25 | 19,100 | 19,100 | 19,100 | 19,100 | 3 |
| 2008/09/24 | 18,000 | 19,800 | 17,610 | 19,800 | 14 |
| 2008/09/22 | 19,500 | 20,740 | 18,600 | 18,600 | 34 |
| 2008/09/19 | 20,000 | 21,500 | 19,500 | 19,700 | 56 |
| 2008/09/18 | 18,160 | 19,500 | 17,900 | 19,500 | 64 |
| 2008/09/17 | 16,330 | 18,400 | 16,330 | 18,400 | 42 |
| 2008/09/16 | 17,000 | 17,500 | 16,800 | 16,900 | 65 |
| 2008/09/12 | 17,100 | 17,490 | 17,100 | 17,490 | 4 |
| 2008/09/11 | 17,010 | 17,500 | 16,800 | 17,100 | 18 |
| 2008/09/10 | 17,500 | 17,700 | 17,200 | 17,200 | 15 |
| 2008/09/09 | 17,500 | 17,700 | 17,300 | 17,400 | 9 |
| 2008/09/08 | 17,200 | 18,300 | 16,900 | 18,300 | 41 |
| 2008/09/05 | 18,000 | 18,750 | 17,400 | 18,000 | 28 |
| 2008/09/04 | 18,000 | 18,280 | 18,000 | 18,000 | 15 |
| 2008/09/03 | 19,500 | 19,500 | 18,600 | 19,400 | 15 |
| 2008/09/02 | 19,300 | 20,000 | 18,500 | 20,000 | 33 |
| 2008/08/29 | 19,300 | 19,400 | 19,000 | 19,400 | 6 |
| 2008/08/28 | 19,000 | 19,300 | 18,700 | 19,300 | 14 |
| 2008/08/27 | 19,000 | 19,010 | 19,000 | 19,010 | 5 |
| 2008/08/26 | 20,400 | 20,400 | 19,000 | 19,000 | 26 |
| 2008/08/25 | 19,010 | 20,500 | 19,010 | 20,000 | 36 |
| 2008/08/22 | 18,700 | 19,000 | 18,600 | 19,000 | 6 |
| 2008/08/21 | 19,500 | 19,900 | 19,500 | 19,900 | 4 |
| 2008/08/20 | 19,000 | 19,700 | 19,000 | 19,500 | 16 |
| 2008/08/19 | 20,000 | 20,000 | 19,150 | 19,150 | 15 |
| 2008/08/18 | 19,300 | 20,320 | 19,030 | 20,320 | 16 |
| 2008/08/15 | 20,500 | 22,000 | 18,500 | 22,000 | 64 |
| 2008/08/14 | 20,620 | 21,500 | 20,500 | 21,400 | 54 |
| 2008/08/13 | 22,400 | 24,200 | 21,590 | 22,000 | 21 |
| 2008/08/12 | 22,500 | 22,500 | 22,200 | 22,400 | 4 |
| 2008/08/11 | 23,450 | 23,450 | 22,000 | 22,200 | 20 |
| 2008/08/08 | 23,600 | 23,600 | 23,450 | 23,450 | 16 |
| 2008/08/07 | 24,100 | 24,300 | 23,560 | 24,200 | 23 |
| 2008/08/06 | 24,400 | 25,000 | 24,100 | 24,300 | 29 |
| 2008/08/05 | 25,000 | 25,500 | 24,400 | 24,800 | 25 |
| 2008/08/04 | 26,690 | 26,690 | 25,000 | 25,500 | 18 |
| 2008/08/01 | 25,720 | 26,400 | 25,000 | 26,200 | 20 |
| 2008/07/31 | 26,890 | 26,890 | 26,800 | 26,800 | 6 |
| 2008/07/30 | 26,500 | 26,800 | 25,500 | 26,800 | 10 |
| 2008/07/29 | 25,500 | 25,600 | 25,500 | 25,600 | 10 |
| 2008/07/28 | 27,000 | 27,000 | 25,600 | 26,000 | 18 |
| 2008/07/25 | 26,780 | 26,780 | 25,620 | 25,620 | 8 |
| 2008/07/24 | 26,500 | 26,900 | 25,520 | 26,800 | 22 |
| 2008/07/23 | 25,100 | 25,500 | 25,100 | 25,300 | 7 |
| 2008/07/22 | 24,730 | 25,500 | 24,730 | 24,910 | 55 |
| 2008/07/18 | 26,000 | 26,100 | 25,570 | 25,600 | 20 |
| 2008/07/17 | 26,000 | 26,500 | 25,760 | 26,000 | 11 |
| 2008/07/16 | 26,000 | 26,100 | 25,800 | 25,800 | 14 |
| 2008/07/15 | 26,100 | 26,400 | 26,010 | 26,150 | 13 |
| 2008/07/14 | 27,600 | 27,600 | 27,600 | 27,600 | 5 |
| 2008/07/11 | 26,800 | 27,650 | 26,200 | 27,650 | 20 |
| 2008/07/10 | 26,300 | 26,600 | 26,200 | 26,200 | 7 |
| 2008/07/09 | 26,990 | 26,990 | 26,000 | 26,500 | 20 |
| 2008/07/08 | 26,540 | 27,000 | 26,520 | 26,520 | 50 |
| 2008/07/07 | 27,500 | 27,500 | 26,600 | 26,700 | 21 |
| 2008/07/04 | 27,010 | 27,200 | 26,900 | 27,200 | 14 |
| 2008/07/03 | 27,200 | 27,200 | 26,500 | 27,100 | 17 |
| 2008/07/02 | 27,330 | 27,330 | 26,800 | 27,000 | 44 |
| 2008/07/01 | 27,800 | 27,890 | 27,400 | 27,700 | 13 |
| 2008/06/30 | 27,500 | 27,890 | 27,300 | 27,300 | 22 |
| 2008/06/27 | 28,250 | 28,500 | 27,530 | 27,750 | 57 |
| 2008/06/26 | 28,800 | 28,980 | 28,110 | 28,200 | 30 |
| 2008/06/25 | 28,570 | 29,000 | 28,280 | 28,300 | 10 |
| 2008/06/24 | 29,000 | 29,000 | 28,500 | 28,500 | 13 |
| 2008/06/23 | 28,660 | 29,000 | 28,420 | 29,000 | 26 |
| 2008/06/20 | 31,500 | 31,500 | 31,300 | 31,300 | 2 |
| 2008/06/19 | 33,500 | 33,500 | 32,300 | 32,500 | 29 |
| 2008/06/18 | 29,900 | 32,300 | 29,800 | 32,300 | 53 |
| 2008/06/17 | 28,620 | 29,500 | 28,620 | 29,300 | 33 |
| 2008/06/16 | 29,300 | 31,400 | 29,000 | 31,400 | 46 |
| 2008/06/13 | 28,510 | 28,510 | 28,400 | 28,400 | 5 |
| 2008/06/12 | 29,300 | 29,300 | 29,000 | 29,000 | 10 |
| 2008/06/11 | 28,800 | 29,500 | 28,800 | 29,300 | 6 |
| 2008/06/10 | 30,000 | 30,200 | 29,000 | 29,400 | 40 |
| 2008/06/09 | 30,050 | 30,050 | 29,400 | 29,800 | 41 |
| 2008/06/06 | 31,900 | 31,900 | 30,000 | 30,050 | 69 |
| 2008/06/05 | 31,800 | 33,000 | 30,000 | 31,900 | 37 |
| 2008/06/04 | 33,500 | 34,200 | 32,000 | 32,400 | 31 |
| 2008/06/03 | 34,900 | 35,000 | 34,900 | 35,000 | 11 |
| 2008/06/02 | 34,450 | 34,850 | 33,650 | 34,850 | 7 |
| 2008/05/30 | 32,250 | 33,550 | 32,250 | 33,550 | 13 |
| 2008/05/29 | 32,800 | 32,800 | 32,100 | 32,100 | 13 |
| 2008/05/28 | 34,050 | 34,050 | 33,000 | 33,000 | 9 |
| 2008/05/26 | 37,000 | 37,000 | 34,500 | 34,500 | 17 |
| 2008/05/23 | 35,000 | 35,800 | 35,000 | 35,800 | 6 |
| 2008/05/22 | 34,100 | 34,100 | 34,100 | 34,100 | 1 |
| 2008/05/21 | 35,600 | 35,600 | 33,600 | 35,500 | 25 |
| 2008/05/20 | 36,000 | 36,800 | 36,000 | 36,000 | 27 |
| 2008/05/19 | 36,000 | 36,950 | 36,000 | 36,050 | 19 |
| 2008/05/16 | 35,900 | 36,000 | 35,200 | 35,200 | 35 |
| 2008/05/15 | 36,000 | 36,000 | 35,050 | 35,500 | 45 |
| 2008/05/14 | 35,200 | 36,950 | 34,600 | 36,900 | 38 |
| 2008/05/13 | 36,800 | 36,800 | 35,000 | 35,400 | 22 |
| 2008/05/12 | 37,200 | 37,200 | 35,100 | 36,000 | 36 |
| 2008/05/09 | 37,500 | 38,500 | 37,000 | 38,000 | 18 |
| 2008/05/08 | 36,200 | 42,000 | 35,000 | 39,100 | 161 |
| 2008/05/07 | 38,200 | 39,000 | 38,000 | 39,000 | 178 |
| 2008/05/02 | 33,800 | 35,000 | 32,000 | 35,000 | 166 |
| 2008/05/01 | 28,250 | 31,000 | 28,250 | 31,000 | 145 |
| 2008/04/30 | 28,030 | 28,100 | 28,000 | 28,000 | 22 |
| 2008/04/28 | 29,000 | 29,000 | 28,000 | 28,590 | 26 |
| 2008/04/25 | 28,000 | 28,600 | 27,800 | 28,100 | 22 |
| 2008/04/24 | 28,150 | 28,200 | 28,150 | 28,200 | 3 |
| 2008/04/23 | 28,050 | 28,150 | 28,050 | 28,150 | 3 |
| 2008/04/22 | 28,400 | 28,500 | 28,400 | 28,500 | 7 |
| 2008/04/21 | 28,000 | 28,100 | 27,800 | 27,800 | 15 |
| 2008/04/18 | 28,000 | 28,900 | 28,000 | 28,000 | 25 |
| 2008/04/17 | 27,600 | 27,600 | 27,000 | 27,500 | 56 |
| 2008/04/16 | 27,300 | 27,500 | 27,140 | 27,200 | 19 |
| 2008/04/15 | 28,000 | 28,000 | 27,200 | 27,200 | 35 |
| 2008/04/14 | 27,220 | 27,600 | 27,220 | 27,300 | 7 |
| 2008/04/11 | 27,120 | 28,000 | 27,120 | 28,000 | 18 |
| 2008/04/10 | 28,510 | 28,510 | 28,200 | 28,200 | 15 |
| 2008/04/09 | 28,900 | 28,900 | 28,210 | 28,210 | 5 |
| 2008/04/08 | 29,700 | 29,700 | 28,800 | 28,900 | 23 |
| 2008/04/07 | 29,690 | 29,790 | 29,690 | 29,700 | 11 |
| 2008/04/04 | 29,790 | 29,800 | 29,790 | 29,800 | 5 |
| 2008/04/03 | 29,800 | 29,800 | 29,700 | 29,800 | 10 |
| 2008/04/02 | 29,780 | 29,950 | 28,800 | 29,600 | 13 |
| 2008/04/01 | 28,800 | 29,600 | 28,510 | 29,350 | 16 |
| 2008/03/31 | 28,900 | 29,000 | 28,790 | 28,790 | 29 |
| 2008/03/28 | 28,500 | 29,000 | 28,500 | 29,000 | 2 |
| 2008/03/27 | 29,780 | 29,780 | 28,500 | 28,500 | 38 |
| 2008/03/26 | 29,970 | 29,970 | 29,400 | 29,400 | 11 |
| 2008/03/25 | 28,000 | 29,700 | 28,000 | 28,550 | 9 |
| 2008/03/24 | 28,200 | 28,200 | 27,500 | 27,500 | 28 |
| 2008/03/21 | 27,210 | 28,500 | 27,200 | 28,200 | 34 |
| 2008/03/19 | 27,000 | 27,900 | 27,000 | 27,800 | 45 |
| 2008/03/18 | 27,400 | 27,600 | 27,000 | 27,600 | 13 |
| 2008/03/17 | 27,050 | 27,600 | 26,750 | 27,600 | 22 |
| 2008/03/14 | 27,700 | 27,700 | 27,500 | 27,600 | 13 |
| 2008/03/13 | 28,950 | 28,950 | 27,600 | 27,600 | 26 |
| 2008/03/12 | 29,300 | 30,400 | 29,000 | 29,000 | 11 |
| 2008/03/11 | 27,100 | 29,700 | 27,030 | 29,300 | 61 |
| 2008/03/10 | 27,750 | 28,000 | 27,700 | 28,000 | 30 |
| 2008/03/07 | 29,200 | 29,200 | 28,800 | 28,800 | 9 |
| 2008/03/06 | 29,110 | 29,600 | 29,110 | 29,600 | 3 |
| 2008/03/05 | 29,310 | 29,310 | 29,200 | 29,200 | 20 |
| 2008/03/04 | 29,500 | 29,700 | 28,900 | 29,700 | 17 |
| 2008/03/03 | 30,000 | 30,400 | 28,750 | 29,030 | 74 |
| 2008/02/29 | 32,300 | 32,400 | 30,100 | 31,100 | 50 |
| 2008/02/28 | 31,300 | 34,000 | 31,200 | 31,900 | 74 |
| 2008/02/27 | 30,600 | 32,300 | 29,500 | 32,000 | 50 |
| 2008/02/26 | 31,500 | 31,500 | 30,300 | 31,000 | 38 |
| 2008/02/25 | 29,300 | 30,000 | 29,110 | 30,000 | 21 |
| 2008/02/22 | 30,250 | 30,250 | 29,500 | 30,000 | 8 |
| 2008/02/21 | 29,600 | 30,000 | 29,400 | 29,990 | 36 |
| 2008/02/20 | 31,500 | 31,500 | 29,700 | 30,000 | 37 |
| 2008/02/19 | 32,000 | 32,000 | 30,600 | 32,000 | 63 |
| 2008/02/18 | 29,200 | 31,500 | 28,900 | 31,400 | 59 |
| 2008/02/15 | 27,770 | 29,180 | 27,700 | 28,900 | 49 |
| 2008/02/14 | 28,300 | 29,200 | 28,300 | 28,520 | 40 |
| 2008/02/13 | 29,000 | 29,000 | 28,800 | 28,900 | 10 |
| 2008/02/12 | 28,900 | 28,900 | 28,500 | 28,600 | 21 |
| 2008/02/08 | 28,500 | 29,900 | 28,500 | 29,900 | 20 |
| 2008/02/07 | 29,600 | 30,000 | 29,600 | 30,000 | 2 |
| 2008/02/06 | 30,500 | 30,500 | 30,000 | 30,000 | 4 |
| 2008/02/05 | 30,500 | 32,800 | 30,000 | 31,500 | 38 |
| 2008/02/04 | 30,000 | 31,350 | 29,600 | 30,800 | 33 |
| 2008/02/01 | 29,800 | 31,000 | 29,600 | 30,000 | 29 |
| 2008/01/31 | 29,100 | 30,300 | 28,610 | 29,800 | 30 |
| 2008/01/30 | 30,200 | 30,500 | 29,400 | 29,400 | 11 |
| 2008/01/29 | 31,000 | 31,000 | 29,750 | 30,500 | 57 |
| 2008/01/28 | 30,850 | 30,850 | 28,560 | 28,560 | 40 |
| 2008/01/25 | 30,700 | 30,950 | 30,000 | 30,950 | 40 |
| 2008/01/24 | 29,000 | 30,000 | 28,500 | 30,000 | 25 |
| 2008/01/23 | 27,600 | 29,000 | 27,000 | 27,910 | 147 |
| 2008/01/22 | 30,500 | 30,500 | 28,100 | 28,200 | 57 |
| 2008/01/21 | 31,000 | 32,400 | 30,350 | 32,050 | 67 |
| 2008/01/18 | 30,000 | 34,000 | 29,900 | 34,000 | 79 |
| 2008/01/17 | 29,990 | 30,500 | 28,500 | 30,200 | 66 |
| 2008/01/16 | 30,000 | 30,000 | 28,500 | 28,900 | 59 |
| 2008/01/15 | 32,500 | 33,000 | 30,000 | 30,000 | 57 |
| 2008/01/11 | 34,300 | 35,400 | 33,000 | 33,000 | 49 |
| 2008/01/10 | 36,500 | 36,500 | 34,700 | 34,700 | 11 |
| 2008/01/09 | 34,000 | 36,800 | 33,100 | 36,800 | 24 |
| 2008/01/08 | 37,100 | 37,100 | 34,800 | 35,050 | 28 |
| 2008/01/07 | 34,300 | 36,000 | 33,600 | 34,300 | 78 |
| 2008/01/04 | 38,200 | 38,200 | 36,600 | 36,600 | 13 |