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 |
|---|---|---|---|---|---|
| 2009/12/30 | 25,800 | 26,500 | 25,200 | 25,200 | 307 |
| 2009/12/29 | 29,100 | 29,100 | 26,600 | 26,700 | 472 |
| 2009/12/28 | 30,200 | 31,500 | 28,100 | 29,050 | 580 |
| 2009/12/25 | 26,500 | 29,950 | 26,500 | 29,000 | 1,477 |
| 2009/12/24 | 23,800 | 26,950 | 23,000 | 26,950 | 693 |
| 2009/12/22 | 24,310 | 24,600 | 23,500 | 23,950 | 471 |
| 2009/12/21 | 26,000 | 26,800 | 24,100 | 24,850 | 610 |
| 2009/12/18 | 27,000 | 27,800 | 25,170 | 25,300 | 588 |
| 2009/12/17 | 28,000 | 31,500 | 26,070 | 28,000 | 1,118 |
| 2009/12/16 | 33,200 | 34,500 | 28,800 | 28,900 | 1,977 |
| 2009/12/15 | 32,500 | 32,800 | 30,500 | 32,800 | 898 |
| 2009/12/14 | 24,100 | 29,800 | 23,800 | 29,800 | 2,421 |
| 2009/12/11 | 30,300 | 32,450 | 26,800 | 26,800 | 1,704 |
| 2009/12/10 | 29,800 | 29,800 | 29,000 | 29,800 | 1,497 |
| 2009/12/09 | 24,100 | 26,800 | 23,800 | 26,800 | 1,900 |
| 2009/12/08 | 23,800 | 23,800 | 23,800 | 23,800 | 44 |
| 2009/12/07 | 20,800 | 20,800 | 20,800 | 20,800 | 15 |
| 2009/12/04 | 18,700 | 18,800 | 18,700 | 18,800 | 394 |
| 2009/12/03 | 16,100 | 16,800 | 15,900 | 16,800 | 326 |
| 2009/12/02 | 14,500 | 15,500 | 14,500 | 14,800 | 142 |
| 2009/12/01 | 13,970 | 14,300 | 13,800 | 14,100 | 41 |
| 2009/11/30 | 13,110 | 13,800 | 13,110 | 13,500 | 28 |
| 2009/11/27 | 13,650 | 13,800 | 13,090 | 13,310 | 40 |
| 2009/11/26 | 14,450 | 14,680 | 14,010 | 14,050 | 68 |
| 2009/11/25 | 15,000 | 15,000 | 13,820 | 14,050 | 86 |
| 2009/11/24 | 15,600 | 16,200 | 14,400 | 15,290 | 137 |
| 2009/11/20 | 12,400 | 14,800 | 12,400 | 14,800 | 212 |
| 2009/11/19 | 13,850 | 14,200 | 12,510 | 13,000 | 204 |
| 2009/11/18 | 15,600 | 15,600 | 13,530 | 13,650 | 129 |
| 2009/11/17 | 15,700 | 16,200 | 15,000 | 15,300 | 199 |
| 2009/11/16 | 17,500 | 17,500 | 16,500 | 16,500 | 245 |
| 2009/11/13 | 19,400 | 19,400 | 18,000 | 18,500 | 53 |
| 2009/11/12 | 19,000 | 19,800 | 18,850 | 18,850 | 75 |
| 2009/11/11 | 20,000 | 20,000 | 19,000 | 19,400 | 62 |
| 2009/11/10 | 19,100 | 20,200 | 19,100 | 20,000 | 44 |
| 2009/11/09 | 18,900 | 19,300 | 18,710 | 19,200 | 45 |
| 2009/11/06 | 19,700 | 19,710 | 18,710 | 19,500 | 157 |
| 2009/11/05 | 21,500 | 21,500 | 19,500 | 19,700 | 165 |
| 2009/11/04 | 22,300 | 22,300 | 20,710 | 20,920 | 71 |
| 2009/11/02 | 22,000 | 22,490 | 21,510 | 22,000 | 94 |
| 2009/10/30 | 22,000 | 22,750 | 21,700 | 22,000 | 105 |
| 2009/10/29 | 21,000 | 22,500 | 20,510 | 22,200 | 111 |
| 2009/10/28 | 22,010 | 22,900 | 21,100 | 21,200 | 235 |
| 2009/10/27 | 25,000 | 25,200 | 23,100 | 23,500 | 330 |
| 2009/10/26 | 23,500 | 25,850 | 22,800 | 25,850 | 450 |
| 2009/10/23 | 22,380 | 23,000 | 22,000 | 22,900 | 157 |
| 2009/10/22 | 20,600 | 22,220 | 20,600 | 22,080 | 141 |
| 2009/10/21 | 20,400 | 21,300 | 20,400 | 20,600 | 64 |
| 2009/10/20 | 20,610 | 21,000 | 20,410 | 20,510 | 99 |
| 2009/10/19 | 21,950 | 22,000 | 20,500 | 21,500 | 92 |
| 2009/10/16 | 22,500 | 22,500 | 21,050 | 21,080 | 48 |
| 2009/10/15 | 21,730 | 22,480 | 21,010 | 22,420 | 107 |
| 2009/10/14 | 22,300 | 22,800 | 21,500 | 21,730 | 50 |
| 2009/10/13 | 23,300 | 23,500 | 22,000 | 23,000 | 103 |
| 2009/10/09 | 23,300 | 23,500 | 22,500 | 23,450 | 159 |
| 2009/10/08 | 23,020 | 23,800 | 22,200 | 23,000 | 209 |
| 2009/10/07 | 20,110 | 23,700 | 19,700 | 23,000 | 408 |
| 2009/10/06 | 19,000 | 20,700 | 18,560 | 20,700 | 288 |
| 2009/10/05 | 20,500 | 20,790 | 19,300 | 19,600 | 185 |
| 2009/10/02 | 22,100 | 23,000 | 21,350 | 21,350 | 197 |
| 2009/10/01 | 22,590 | 25,590 | 22,000 | 22,500 | 525 |
| 2009/09/30 | 22,610 | 23,150 | 20,600 | 22,590 | 149 |
| 2009/09/29 | 22,810 | 23,500 | 21,000 | 23,500 | 348 |
| 2009/09/28 | 24,900 | 25,200 | 22,300 | 23,100 | 166 |
| 2009/09/25 | 24,210 | 24,870 | 24,120 | 24,510 | 176 |
| 2009/09/24 | 24,200 | 25,500 | 23,900 | 24,110 | 573 |
| 2009/09/18 | 27,500 | 27,800 | 26,900 | 26,900 | 449 |
| 2009/09/17 | 31,600 | 31,600 | 28,030 | 29,900 | 544 |
| 2009/09/16 | 33,000 | 33,000 | 31,350 | 31,900 | 312 |
| 2009/09/15 | 33,550 | 34,100 | 33,100 | 33,100 | 223 |
| 2009/09/14 | 34,500 | 34,700 | 33,850 | 34,450 | 162 |
| 2009/09/11 | 33,900 | 34,200 | 33,350 | 33,950 | 208 |
| 2009/09/10 | 33,600 | 34,100 | 33,300 | 33,850 | 158 |
| 2009/09/09 | 34,000 | 34,000 | 33,450 | 33,900 | 91 |
| 2009/09/08 | 34,500 | 34,500 | 33,050 | 33,800 | 429 |
| 2009/09/07 | 34,100 | 34,500 | 33,350 | 33,850 | 449 |
| 2009/09/04 | 37,000 | 37,000 | 34,200 | 34,600 | 760 |
| 2009/09/03 | 40,700 | 41,600 | 36,700 | 37,000 | 2,393 |
| 2009/09/02 | 36,700 | 39,500 | 36,200 | 39,500 | 1,253 |
| 2009/09/01 | 35,500 | 36,300 | 34,700 | 35,500 | 201 |
| 2009/08/31 | 35,200 | 36,450 | 34,100 | 34,700 | 185 |
| 2009/08/28 | 35,200 | 35,900 | 35,000 | 35,050 | 169 |
| 2009/08/27 | 35,900 | 36,400 | 34,800 | 35,100 | 208 |
| 2009/08/26 | 35,800 | 36,100 | 35,400 | 35,400 | 201 |
| 2009/08/25 | 36,000 | 36,250 | 35,150 | 35,500 | 181 |
| 2009/08/24 | 37,400 | 37,400 | 36,000 | 36,800 | 169 |
| 2009/08/21 | 36,700 | 38,400 | 36,050 | 36,250 | 346 |
| 2009/08/20 | 35,100 | 37,300 | 34,400 | 35,950 | 251 |
| 2009/08/19 | 36,700 | 36,700 | 34,100 | 34,400 | 254 |
| 2009/08/18 | 36,000 | 36,800 | 35,350 | 36,000 | 332 |
| 2009/08/17 | 37,850 | 37,900 | 36,100 | 36,900 | 341 |
| 2009/08/14 | 39,500 | 39,500 | 38,050 | 38,650 | 302 |
| 2009/08/13 | 38,100 | 40,350 | 38,050 | 38,750 | 898 |
| 2009/08/12 | 40,050 | 41,100 | 37,550 | 38,000 | 2,823 |
| 2009/08/11 | 35,300 | 38,900 | 34,800 | 38,900 | 1,296 |
| 2009/08/10 | 35,200 | 35,500 | 33,050 | 34,900 | 578 |
| 2009/08/07 | 35,900 | 36,100 | 33,000 | 34,800 | 1,192 |
| 2009/08/06 | 37,100 | 37,500 | 36,050 | 36,650 | 564 |
| 2009/08/05 | 38,300 | 39,000 | 36,750 | 37,350 | 745 |
| 2009/08/04 | 38,250 | 39,700 | 37,450 | 38,150 | 1,362 |
| 2009/08/03 | 40,300 | 40,950 | 40,150 | 40,600 | 680 |
| 2009/07/31 | 41,250 | 41,250 | 39,400 | 39,750 | 1,411 |
| 2009/07/30 | 42,050 | 43,400 | 40,350 | 41,100 | 2,648 |
| 2009/07/29 | 39,800 | 44,500 | 36,600 | 44,300 | 7,719 |
| 2009/07/28 | 44,050 | 44,500 | 40,600 | 40,600 | 3,179 |
| 2009/07/27 | 51,700 | 51,900 | 44,600 | 44,600 | 1,982 |
| 2009/07/24 | 48,100 | 48,600 | 46,400 | 48,600 | 1,107 |
| 2009/07/23 | 46,600 | 47,000 | 43,600 | 44,600 | 1,959 |
| 2009/07/22 | 50,300 | 50,300 | 45,300 | 47,600 | 1,417 |
| 2009/07/21 | 55,000 | 55,000 | 49,900 | 50,300 | 381 |
| 2009/07/17 | 55,000 | 55,200 | 54,500 | 54,900 | 16 |
| 2009/07/16 | 57,600 | 57,600 | 54,500 | 54,800 | 88 |
| 2009/07/15 | 58,800 | 59,000 | 56,500 | 57,600 | 28 |
| 2009/07/14 | 60,200 | 61,300 | 59,500 | 59,800 | 60 |
| 2009/07/13 | 61,000 | 64,500 | 59,000 | 63,000 | 114 |
| 2009/07/10 | 60,000 | 62,300 | 59,000 | 61,000 | 66 |
| 2009/07/09 | 61,200 | 61,500 | 58,000 | 61,000 | 122 |
| 2009/07/08 | 62,800 | 64,000 | 62,000 | 63,000 | 37 |
| 2009/07/07 | 71,600 | 71,600 | 63,300 | 63,300 | 151 |
| 2009/07/06 | 61,000 | 66,600 | 61,000 | 66,600 | 106 |
| 2009/07/03 | 63,000 | 63,000 | 61,000 | 61,000 | 23 |
| 2009/07/02 | 64,900 | 65,000 | 63,700 | 63,800 | 47 |
| 2009/07/01 | 66,000 | 66,000 | 66,000 | 66,000 | 7 |
| 2009/06/30 | 64,500 | 65,200 | 64,500 | 65,100 | 10 |
| 2009/06/29 | 66,000 | 66,000 | 65,100 | 65,700 | 12 |
| 2009/06/26 | 66,700 | 66,700 | 65,000 | 65,000 | 50 |
| 2009/06/25 | 66,500 | 66,500 | 66,300 | 66,300 | 16 |
| 2009/06/24 | 67,000 | 67,000 | 66,100 | 66,800 | 37 |
| 2009/06/23 | 68,500 | 68,500 | 65,600 | 68,500 | 72 |
| 2009/06/22 | 67,600 | 68,600 | 66,000 | 68,600 | 33 |
| 2009/06/19 | 69,500 | 69,500 | 68,600 | 69,000 | 14 |
| 2009/06/18 | 71,000 | 71,000 | 68,500 | 69,500 | 25 |
| 2009/06/17 | 67,500 | 69,900 | 66,500 | 69,700 | 96 |
| 2009/06/16 | 69,900 | 71,000 | 68,700 | 68,700 | 37 |
| 2009/06/15 | 69,800 | 69,800 | 68,700 | 68,900 | 37 |
| 2009/06/12 | 69,200 | 71,500 | 68,500 | 69,800 | 75 |
| 2009/06/11 | 71,100 | 71,100 | 68,400 | 70,000 | 30 |
| 2009/06/10 | 70,600 | 73,000 | 70,600 | 71,600 | 49 |
| 2009/06/09 | 70,000 | 74,800 | 69,600 | 70,500 | 66 |
| 2009/06/08 | 69,500 | 71,500 | 69,500 | 71,500 | 78 |
| 2009/06/05 | 71,000 | 72,500 | 69,100 | 71,100 | 56 |
| 2009/06/04 | 69,100 | 72,900 | 69,100 | 72,500 | 36 |
| 2009/06/03 | 70,900 | 71,000 | 70,100 | 70,100 | 67 |
| 2009/06/02 | 73,000 | 75,000 | 71,700 | 71,700 | 105 |
| 2009/06/01 | 74,900 | 76,100 | 71,200 | 71,200 | 184 |
| 2009/05/29 | 80,000 | 82,500 | 71,200 | 77,100 | 567 |
| 2009/05/28 | 68,000 | 79,900 | 67,000 | 78,800 | 939 |
| 2009/05/27 | 70,000 | 70,000 | 69,000 | 70,000 | 539 |
| 2009/05/26 | 63,100 | 66,500 | 63,100 | 65,000 | 231 |
| 2009/05/25 | 61,100 | 62,600 | 61,100 | 62,600 | 27 |
| 2009/05/22 | 60,500 | 61,700 | 60,000 | 61,000 | 50 |
| 2009/05/21 | 63,400 | 63,400 | 60,500 | 61,500 | 92 |
| 2009/05/20 | 63,100 | 66,400 | 62,000 | 63,000 | 135 |
| 2009/05/19 | 62,500 | 63,100 | 61,000 | 63,100 | 92 |
| 2009/05/18 | 61,600 | 64,500 | 58,600 | 62,000 | 105 |
| 2009/05/15 | 60,800 | 63,200 | 60,500 | 61,900 | 137 |
| 2009/05/14 | 56,900 | 62,000 | 55,800 | 60,300 | 299 |
| 2009/05/13 | 58,000 | 58,000 | 55,700 | 57,000 | 35 |
| 2009/05/12 | 58,600 | 59,800 | 57,100 | 58,000 | 36 |
| 2009/05/11 | 61,900 | 61,900 | 58,000 | 58,700 | 100 |
| 2009/05/08 | 61,000 | 63,500 | 61,000 | 61,500 | 234 |
| 2009/05/07 | 58,200 | 62,000 | 58,100 | 61,500 | 222 |
| 2009/05/01 | 56,500 | 59,000 | 54,500 | 58,300 | 203 |
| 2009/04/30 | 57,900 | 57,900 | 53,000 | 54,000 | 153 |
| 2009/04/28 | 61,500 | 62,000 | 57,500 | 58,000 | 157 |
| 2009/04/27 | 61,000 | 67,000 | 60,000 | 63,500 | 409 |
| 2009/04/24 | 71,200 | 71,200 | 61,200 | 65,000 | 1,139 |
| 2009/04/23 | 66,200 | 66,200 | 66,200 | 66,200 | 107 |
| 2009/04/22 | 61,200 | 61,200 | 60,700 | 61,200 | 630 |
| 2009/04/21 | 56,200 | 56,200 | 56,200 | 56,200 | 125 |
| 2009/04/20 | 48,300 | 51,200 | 48,300 | 51,200 | 93 |
| 2009/04/17 | 43,600 | 46,000 | 42,850 | 46,000 | 60 |
| 2009/04/16 | 45,300 | 45,850 | 44,100 | 45,000 | 25 |
| 2009/04/15 | 44,450 | 45,700 | 42,800 | 45,700 | 51 |
| 2009/04/14 | 46,300 | 46,800 | 45,200 | 45,250 | 44 |
| 2009/04/13 | 45,100 | 46,950 | 44,300 | 46,300 | 82 |
| 2009/04/10 | 47,000 | 48,000 | 42,800 | 45,100 | 175 |
| 2009/04/09 | 46,800 | 48,000 | 45,300 | 46,800 | 138 |
| 2009/04/08 | 50,200 | 51,000 | 48,600 | 49,200 | 47 |
| 2009/04/07 | 50,700 | 52,200 | 50,500 | 51,000 | 47 |
| 2009/04/06 | 52,600 | 52,600 | 50,400 | 52,000 | 103 |
| 2009/04/03 | 55,000 | 56,000 | 51,000 | 52,000 | 127 |
| 2009/04/02 | 55,000 | 56,500 | 53,500 | 54,500 | 334 |
| 2009/04/01 | 50,900 | 54,500 | 50,000 | 54,500 | 219 |
| 2009/03/31 | 49,000 | 51,500 | 48,600 | 50,300 | 78 |
| 2009/03/30 | 49,700 | 51,500 | 47,600 | 49,000 | 145 |
| 2009/03/27 | 54,500 | 55,500 | 50,500 | 51,200 | 142 |
| 2009/03/26 | 52,900 | 57,400 | 52,500 | 53,500 | 289 |
| 2009/03/25 | 49,500 | 52,400 | 48,500 | 52,400 | 474 |
| 2009/03/24 | 47,500 | 49,500 | 46,500 | 48,350 | 201 |
| 2009/03/23 | 45,650 | 48,850 | 42,050 | 47,900 | 244 |
| 2009/03/19 | 47,000 | 47,800 | 44,400 | 44,850 | 332 |
| 2009/03/18 | 55,500 | 56,000 | 47,800 | 48,400 | 1,013 |
| 2009/03/17 | 49,500 | 51,000 | 49,500 | 51,000 | 175 |
| 2009/03/16 | 41,800 | 47,000 | 41,800 | 47,000 | 264 |
| 2009/03/13 | 42,200 | 44,000 | 42,000 | 43,000 | 413 |
| 2009/03/12 | 41,050 | 44,900 | 40,200 | 41,000 | 450 |
| 2009/03/11 | 41,400 | 44,100 | 41,000 | 41,150 | 1,493 |
| 2009/03/10 | 51,000 | 51,500 | 45,000 | 45,000 | 574 |
| 2009/03/09 | 50,000 | 50,000 | 50,000 | 50,000 | 52 |
| 2009/03/06 | 46,000 | 46,000 | 45,200 | 46,000 | 836 |
| 2009/03/05 | 44,700 | 48,000 | 42,000 | 42,000 | 4,785 |
| 2009/03/04 | 52,000 | 52,000 | 52,000 | 52,000 | 1 |
| 2009/03/03 | 57,000 | 57,000 | 57,000 | 57,000 | 4 |
| 2009/03/02 | 62,000 | 62,000 | 62,000 | 62,000 | 38 |
| 2009/02/27 | 92,000 | 92,000 | 72,000 | 72,000 | 953 |
| 2009/02/26 | 82,000 | 82,000 | 82,000 | 82,000 | 93 |
| 2009/02/25 | 72,000 | 72,000 | 72,000 | 72,000 | 703 |
| 2009/02/24 | 67,000 | 67,000 | 67,000 | 67,000 | 345 |
| 2009/02/23 | 62,000 | 62,000 | 62,000 | 62,000 | 134 |
| 2009/02/20 | 52,500 | 57,000 | 50,800 | 57,000 | 733 |
| 2009/02/19 | 52,000 | 52,000 | 51,000 | 52,000 | 539 |
| 2009/02/18 | 44,400 | 48,000 | 40,500 | 48,000 | 1,115 |
| 2009/02/17 | 44,000 | 44,000 | 44,000 | 44,000 | 51 |
| 2009/02/16 | 40,000 | 40,000 | 40,000 | 40,000 | 96 |
| 2009/02/13 | 36,000 | 36,000 | 35,800 | 36,000 | 479 |
| 2009/02/12 | 28,400 | 32,000 | 28,400 | 32,000 | 934 |
| 2009/02/10 | 27,500 | 29,000 | 27,200 | 29,000 | 1,676 |
| 2009/02/09 | 26,000 | 26,000 | 26,000 | 26,000 | 32 |
| 2009/02/06 | 23,000 | 23,000 | 23,000 | 23,000 | 329 |
| 2009/02/05 | 18,000 | 20,000 | 17,800 | 20,000 | 1,008 |
| 2009/02/04 | 18,000 | 18,000 | 17,800 | 18,000 | 590 |
| 2009/02/03 | 15,200 | 16,000 | 15,020 | 16,000 | 992 |
| 2009/02/02 | 12,000 | 14,000 | 11,500 | 14,000 | 427 |
| 2009/01/30 | 12,600 | 13,400 | 10,400 | 12,000 | 367 |
| 2009/01/29 | 10,070 | 12,000 | 10,070 | 12,000 | 879 |
| 2009/01/28 | 10,150 | 12,300 | 10,000 | 10,000 | 154 |
| 2009/01/27 | 9,880 | 10,350 | 9,880 | 10,350 | 460 |
| 2009/01/26 | 9,700 | 9,700 | 9,310 | 9,350 | 26 |
| 2009/01/23 | 9,130 | 9,300 | 9,130 | 9,300 | 16 |
| 2009/01/22 | 9,600 | 9,600 | 9,310 | 9,320 | 8 |
| 2009/01/21 | 9,700 | 9,700 | 9,700 | 9,700 | 2 |
| 2009/01/19 | 10,000 | 10,000 | 10,000 | 10,000 | 7 |
| 2009/01/16 | 9,570 | 9,850 | 9,570 | 9,850 | 17 |
| 2009/01/15 | 9,650 | 9,970 | 9,500 | 9,970 | 22 |
| 2009/01/14 | 9,950 | 9,950 | 9,950 | 9,950 | 1 |
| 2009/01/13 | 10,000 | 10,000 | 9,900 | 9,900 | 6 |
| 2009/01/09 | 10,100 | 10,200 | 10,100 | 10,100 | 13 |
| 2009/01/08 | 10,000 | 11,000 | 10,000 | 10,500 | 56 |
| 2009/01/07 | 10,510 | 10,600 | 10,200 | 10,300 | 31 |
| 2009/01/06 | 10,100 | 10,690 | 10,100 | 10,490 | 44 |
| 2009/01/05 | 10,020 | 10,020 | 10,020 | 10,020 | 6 |