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 |
---|---|---|---|---|---|
2010/12/30 | 20,720 | 22,000 | 20,500 | 21,800 | 66 |
2010/12/29 | 20,900 | 21,200 | 20,610 | 20,640 | 14 |
2010/12/28 | 20,720 | 20,800 | 20,130 | 20,800 | 107 |
2010/12/27 | 21,500 | 21,520 | 20,810 | 20,820 | 88 |
2010/12/24 | 21,810 | 21,900 | 21,510 | 21,520 | 65 |
2010/12/22 | 21,700 | 22,390 | 21,550 | 22,000 | 163 |
2010/12/21 | 22,130 | 22,300 | 21,470 | 21,980 | 272 |
2010/12/20 | 22,150 | 23,400 | 22,000 | 22,500 | 332 |
2010/12/17 | 22,760 | 23,000 | 22,600 | 22,650 | 122 |
2010/12/16 | 23,990 | 23,990 | 22,000 | 23,250 | 353 |
2010/12/15 | 24,000 | 24,000 | 22,600 | 23,900 | 140 |
2010/12/14 | 23,500 | 24,900 | 23,130 | 23,600 | 245 |
2010/12/13 | 26,800 | 28,500 | 23,160 | 24,480 | 531 |
2010/12/10 | 23,210 | 25,500 | 22,710 | 25,400 | 408 |
2010/12/09 | 24,500 | 24,500 | 22,200 | 22,710 | 378 |
2010/12/08 | 27,000 | 27,630 | 23,600 | 24,010 | 977 |
2010/12/07 | 26,400 | 29,400 | 25,550 | 27,500 | 3,611 |
2010/12/06 | 21,000 | 24,990 | 19,290 | 24,400 | 1,113 |
2010/12/03 | 19,200 | 22,800 | 19,000 | 20,580 | 1,866 |
2010/12/02 | 17,800 | 18,800 | 17,800 | 18,800 | 37 |
2010/12/01 | 18,000 | 18,100 | 17,700 | 18,100 | 32 |
2010/11/30 | 17,600 | 18,450 | 17,560 | 17,950 | 41 |
2010/11/29 | 19,400 | 19,400 | 17,520 | 17,520 | 94 |
2010/11/26 | 18,900 | 19,000 | 18,350 | 18,650 | 67 |
2010/11/25 | 18,100 | 18,450 | 17,920 | 18,300 | 81 |
2010/11/24 | 17,980 | 18,300 | 17,660 | 18,000 | 35 |
2010/11/22 | 17,500 | 17,980 | 17,170 | 17,980 | 26 |
2010/11/19 | 17,910 | 18,000 | 16,830 | 17,450 | 116 |
2010/11/18 | 17,590 | 17,900 | 17,030 | 17,820 | 40 |
2010/11/17 | 17,000 | 17,610 | 16,850 | 17,550 | 19 |
2010/11/16 | 17,130 | 17,440 | 16,810 | 16,810 | 14 |
2010/11/15 | 16,810 | 17,950 | 16,810 | 17,130 | 24 |
2010/11/12 | 17,990 | 18,000 | 17,900 | 18,000 | 26 |
2010/11/11 | 17,120 | 18,000 | 17,020 | 18,000 | 28 |
2010/11/10 | 17,000 | 17,700 | 17,000 | 17,450 | 26 |
2010/11/09 | 17,000 | 17,750 | 17,000 | 17,000 | 19 |
2010/11/08 | 16,900 | 16,900 | 16,750 | 16,750 | 5 |
2010/11/05 | 16,750 | 17,010 | 16,610 | 16,650 | 33 |
2010/11/04 | 16,800 | 17,480 | 16,620 | 17,480 | 10 |
2010/11/02 | 17,500 | 17,580 | 16,800 | 17,580 | 8 |
2010/11/01 | 18,000 | 18,000 | 16,900 | 17,500 | 31 |
2010/10/29 | 17,450 | 17,490 | 17,450 | 17,490 | 4 |
2010/10/28 | 16,600 | 17,120 | 16,600 | 17,120 | 2 |
2010/10/27 | 17,400 | 17,900 | 16,720 | 16,720 | 9 |
2010/10/26 | 17,800 | 17,800 | 16,300 | 17,000 | 24 |
2010/10/25 | 16,500 | 17,750 | 16,500 | 17,000 | 31 |
2010/10/22 | 16,950 | 16,950 | 16,130 | 16,130 | 18 |
2010/10/21 | 16,500 | 17,400 | 16,500 | 16,550 | 18 |
2010/10/20 | 16,300 | 16,800 | 16,000 | 16,800 | 43 |
2010/10/19 | 16,220 | 16,750 | 16,020 | 16,700 | 41 |
2010/10/18 | 16,500 | 16,500 | 16,500 | 16,500 | 2 |
2010/10/15 | 16,550 | 17,250 | 16,100 | 16,790 | 72 |
2010/10/14 | 18,400 | 18,900 | 17,570 | 17,750 | 28 |
2010/10/13 | 17,750 | 18,900 | 17,750 | 18,400 | 32 |
2010/10/12 | 17,560 | 18,000 | 17,030 | 18,000 | 82 |
2010/10/08 | 17,810 | 17,810 | 17,530 | 17,580 | 12 |
2010/10/07 | 18,510 | 18,930 | 18,110 | 18,110 | 34 |
2010/10/06 | 19,990 | 19,990 | 18,100 | 18,110 | 104 |
2010/10/05 | 17,000 | 17,700 | 17,000 | 17,050 | 40 |
2010/10/04 | 18,010 | 18,010 | 17,000 | 17,000 | 53 |
2010/10/01 | 18,000 | 18,700 | 17,950 | 18,350 | 59 |
2010/09/30 | 17,720 | 17,780 | 17,000 | 17,320 | 62 |
2010/09/29 | 18,300 | 18,500 | 17,900 | 18,470 | 15 |
2010/09/28 | 17,500 | 17,900 | 17,500 | 17,900 | 10 |
2010/09/27 | 17,600 | 17,600 | 17,510 | 17,550 | 29 |
2010/09/24 | 17,850 | 18,200 | 17,550 | 17,550 | 24 |
2010/09/22 | 17,710 | 18,500 | 17,600 | 18,300 | 70 |
2010/09/21 | 19,390 | 19,390 | 18,000 | 18,300 | 64 |
2010/09/17 | 18,980 | 18,990 | 18,980 | 18,990 | 2 |
2010/09/16 | 19,000 | 19,000 | 18,330 | 18,330 | 6 |
2010/09/15 | 18,100 | 18,620 | 18,100 | 18,620 | 8 |
2010/09/14 | 18,600 | 18,610 | 18,000 | 18,200 | 39 |
2010/09/13 | 18,480 | 19,000 | 18,470 | 18,520 | 18 |
2010/09/10 | 18,480 | 18,990 | 18,460 | 18,800 | 23 |
2010/09/09 | 17,910 | 18,950 | 17,910 | 18,880 | 88 |
2010/09/08 | 19,550 | 20,000 | 16,500 | 18,600 | 253 |
2010/09/07 | 20,200 | 20,200 | 19,410 | 19,460 | 54 |
2010/09/06 | 20,200 | 20,720 | 20,180 | 20,260 | 36 |
2010/09/03 | 20,150 | 20,700 | 20,010 | 20,110 | 69 |
2010/09/02 | 22,400 | 22,480 | 20,560 | 20,880 | 121 |
2010/09/01 | 23,700 | 23,700 | 21,000 | 22,500 | 431 |
2010/08/31 | 19,500 | 23,770 | 19,300 | 23,770 | 736 |
2010/08/30 | 19,610 | 21,600 | 19,510 | 19,770 | 139 |
2010/08/27 | 20,600 | 23,800 | 19,110 | 21,000 | 321 |
2010/08/26 | 18,700 | 21,100 | 17,900 | 21,100 | 576 |
2010/08/25 | 15,220 | 17,700 | 15,000 | 17,100 | 225 |
2010/08/24 | 18,200 | 18,500 | 16,020 | 16,020 | 88 |
2010/08/23 | 17,700 | 17,990 | 17,010 | 17,990 | 9 |
2010/08/20 | 18,400 | 18,400 | 17,700 | 18,000 | 5 |
2010/08/19 | 18,400 | 18,400 | 18,400 | 18,400 | 1 |
2010/08/18 | 17,000 | 17,200 | 17,000 | 17,200 | 5 |
2010/08/17 | 16,620 | 17,410 | 16,620 | 17,000 | 90 |
2010/08/16 | 18,400 | 18,620 | 18,220 | 18,620 | 31 |
2010/08/13 | 18,250 | 18,670 | 18,250 | 18,670 | 26 |
2010/08/12 | 18,700 | 19,100 | 18,150 | 18,360 | 15 |
2010/08/11 | 19,010 | 19,500 | 18,600 | 19,500 | 26 |
2010/08/10 | 20,040 | 20,040 | 19,000 | 19,700 | 45 |
2010/08/09 | 20,040 | 20,100 | 20,040 | 20,040 | 10 |
2010/08/06 | 20,120 | 20,650 | 20,030 | 20,040 | 34 |
2010/08/05 | 21,600 | 21,600 | 20,650 | 20,650 | 10 |
2010/08/04 | 20,720 | 20,720 | 20,720 | 20,720 | 1 |
2010/08/03 | 21,100 | 21,100 | 21,000 | 21,000 | 17 |
2010/08/02 | 21,900 | 21,900 | 21,200 | 21,800 | 18 |
2010/07/30 | 20,800 | 21,800 | 20,600 | 21,800 | 28 |
2010/07/29 | 21,500 | 21,500 | 21,500 | 21,500 | 5 |
2010/07/28 | 20,150 | 22,020 | 20,150 | 22,000 | 43 |
2010/07/27 | 20,500 | 21,000 | 20,010 | 21,000 | 36 |
2010/07/26 | 19,950 | 20,530 | 19,950 | 20,000 | 25 |
2010/07/23 | 20,000 | 20,000 | 19,050 | 19,950 | 42 |
2010/07/22 | 20,510 | 20,510 | 19,500 | 19,500 | 43 |
2010/07/21 | 21,000 | 22,000 | 20,550 | 20,710 | 76 |
2010/07/20 | 21,400 | 22,000 | 21,000 | 22,000 | 8 |
2010/07/16 | 22,030 | 22,990 | 22,000 | 22,000 | 9 |
2010/07/15 | 23,500 | 23,500 | 22,200 | 23,000 | 31 |
2010/07/14 | 22,010 | 23,500 | 22,010 | 23,390 | 41 |
2010/07/13 | 22,010 | 22,500 | 22,000 | 22,100 | 14 |
2010/07/12 | 22,770 | 22,770 | 22,060 | 22,060 | 27 |
2010/07/09 | 23,000 | 23,000 | 22,230 | 22,270 | 8 |
2010/07/08 | 22,700 | 22,720 | 22,200 | 22,700 | 23 |
2010/07/07 | 23,300 | 23,300 | 22,200 | 22,200 | 11 |
2010/07/06 | 22,000 | 22,500 | 21,900 | 22,500 | 60 |
2010/07/05 | 21,100 | 22,100 | 21,100 | 22,000 | 12 |
2010/07/02 | 22,100 | 22,100 | 22,000 | 22,000 | 35 |
2010/07/01 | 23,490 | 23,490 | 22,200 | 22,200 | 52 |
2010/06/30 | 22,610 | 22,950 | 22,500 | 22,500 | 45 |
2010/06/29 | 23,100 | 23,680 | 22,950 | 22,950 | 16 |
2010/06/28 | 24,380 | 24,380 | 23,250 | 23,250 | 15 |
2010/06/25 | 23,490 | 23,880 | 23,000 | 23,880 | 46 |
2010/06/24 | 24,000 | 24,500 | 24,000 | 24,490 | 15 |
2010/06/23 | 23,710 | 23,990 | 23,000 | 23,990 | 31 |
2010/06/22 | 25,000 | 25,000 | 24,210 | 24,210 | 29 |
2010/06/21 | 24,720 | 25,000 | 24,300 | 25,000 | 16 |
2010/06/18 | 25,500 | 25,500 | 24,710 | 24,850 | 18 |
2010/06/17 | 25,470 | 25,500 | 24,750 | 25,500 | 18 |
2010/06/16 | 25,490 | 25,500 | 25,000 | 25,490 | 37 |
2010/06/15 | 25,000 | 25,200 | 24,750 | 25,200 | 31 |
2010/06/14 | 25,150 | 26,500 | 25,000 | 25,000 | 63 |
2010/06/11 | 25,800 | 26,000 | 25,400 | 25,650 | 39 |
2010/06/10 | 24,000 | 25,000 | 24,000 | 25,000 | 28 |
2010/06/09 | 25,720 | 25,720 | 24,000 | 24,000 | 39 |
2010/06/08 | 25,500 | 25,800 | 25,220 | 25,220 | 48 |
2010/06/07 | 25,450 | 26,500 | 25,450 | 26,000 | 20 |
2010/06/04 | 27,450 | 27,500 | 26,570 | 27,450 | 86 |
2010/06/03 | 26,200 | 27,500 | 26,200 | 27,200 | 29 |
2010/06/02 | 26,500 | 27,500 | 26,000 | 26,110 | 56 |
2010/06/01 | 28,000 | 28,000 | 26,060 | 27,000 | 57 |
2010/05/31 | 24,500 | 29,000 | 24,200 | 28,390 | 167 |
2010/05/28 | 23,110 | 24,440 | 23,110 | 24,400 | 16 |
2010/05/27 | 22,300 | 23,800 | 22,300 | 23,000 | 45 |
2010/05/26 | 23,500 | 23,500 | 22,400 | 23,000 | 56 |
2010/05/25 | 24,000 | 24,000 | 23,000 | 23,000 | 98 |
2010/05/24 | 23,510 | 24,000 | 23,500 | 23,700 | 24 |
2010/05/21 | 22,700 | 23,500 | 22,600 | 23,500 | 111 |
2010/05/20 | 23,230 | 24,400 | 23,230 | 24,000 | 48 |
2010/05/19 | 23,500 | 25,000 | 23,000 | 24,010 | 117 |
2010/05/18 | 25,000 | 25,500 | 23,600 | 23,600 | 99 |
2010/05/17 | 27,000 | 27,500 | 25,950 | 25,950 | 191 |
2010/05/14 | 29,000 | 29,400 | 28,000 | 29,250 | 135 |
2010/05/13 | 28,750 | 29,500 | 27,500 | 29,500 | 139 |
2010/05/12 | 28,810 | 29,450 | 28,780 | 28,780 | 113 |
2010/05/11 | 31,150 | 31,400 | 28,700 | 29,500 | 67 |
2010/05/10 | 28,500 | 30,000 | 28,500 | 30,000 | 57 |
2010/05/07 | 27,650 | 29,000 | 27,500 | 29,000 | 188 |
2010/05/06 | 33,850 | 33,850 | 30,400 | 31,050 | 124 |
2010/04/30 | 33,950 | 34,300 | 33,200 | 33,650 | 93 |
2010/04/28 | 32,900 | 33,700 | 32,900 | 33,300 | 119 |
2010/04/27 | 34,750 | 34,750 | 33,000 | 33,050 | 275 |
2010/04/26 | 35,400 | 35,400 | 34,050 | 34,700 | 185 |
2010/04/23 | 33,400 | 34,450 | 33,400 | 34,400 | 186 |
2010/04/22 | 32,700 | 33,650 | 32,700 | 33,250 | 140 |
2010/04/21 | 32,550 | 33,750 | 32,500 | 33,000 | 138 |
2010/04/20 | 33,050 | 34,950 | 32,400 | 32,400 | 328 |
2010/04/19 | 33,950 | 34,500 | 32,100 | 33,450 | 263 |
2010/04/16 | 37,000 | 37,400 | 34,650 | 34,650 | 420 |
2010/04/15 | 35,700 | 38,900 | 35,700 | 37,600 | 680 |
2010/04/14 | 34,850 | 35,050 | 33,250 | 35,050 | 219 |
2010/04/13 | 34,900 | 36,300 | 34,100 | 34,400 | 377 |
2010/04/12 | 32,900 | 35,450 | 32,900 | 35,000 | 314 |
2010/04/09 | 33,200 | 34,100 | 32,550 | 33,600 | 278 |
2010/04/08 | 32,000 | 33,300 | 31,550 | 33,300 | 308 |
2010/04/07 | 32,100 | 32,600 | 31,400 | 31,550 | 406 |
2010/04/06 | 33,150 | 36,250 | 32,200 | 32,250 | 776 |
2010/04/05 | 32,400 | 33,000 | 31,800 | 33,000 | 630 |
2010/04/02 | 33,600 | 34,700 | 31,950 | 32,500 | 695 |
2010/04/01 | 41,000 | 42,500 | 33,600 | 33,600 | 3,513 |
2010/03/31 | 36,000 | 38,100 | 36,000 | 38,100 | 1,091 |
2010/03/30 | 31,100 | 31,100 | 31,100 | 31,100 | 405 |
2010/03/29 | 26,800 | 26,900 | 25,510 | 26,060 | 235 |
2010/03/26 | 24,000 | 26,850 | 23,470 | 26,500 | 377 |
2010/03/25 | 24,450 | 24,450 | 23,800 | 24,000 | 217 |
2010/03/24 | 25,380 | 25,380 | 23,300 | 24,000 | 241 |
2010/03/23 | 24,990 | 25,690 | 24,120 | 24,500 | 189 |
2010/03/19 | 23,600 | 23,990 | 23,260 | 23,880 | 100 |
2010/03/18 | 23,360 | 24,690 | 23,270 | 23,820 | 152 |
2010/03/17 | 23,570 | 23,900 | 22,920 | 23,120 | 200 |
2010/03/16 | 24,710 | 24,790 | 23,500 | 23,570 | 354 |
2010/03/15 | 25,900 | 28,600 | 23,700 | 24,800 | 1,066 |
2010/03/12 | 22,000 | 23,800 | 21,800 | 23,700 | 360 |
2010/03/11 | 21,900 | 22,350 | 21,820 | 22,350 | 64 |
2010/03/10 | 22,000 | 22,350 | 21,950 | 22,250 | 38 |
2010/03/09 | 22,100 | 22,350 | 21,810 | 22,340 | 58 |
2010/03/08 | 22,450 | 22,450 | 21,600 | 22,000 | 86 |
2010/03/05 | 22,030 | 22,300 | 21,900 | 22,300 | 91 |
2010/03/04 | 22,300 | 22,300 | 22,010 | 22,030 | 53 |
2010/03/03 | 22,000 | 22,700 | 22,000 | 22,700 | 98 |
2010/03/02 | 22,410 | 22,410 | 22,010 | 22,010 | 71 |
2010/03/01 | 22,490 | 22,490 | 21,800 | 22,300 | 45 |
2010/02/26 | 22,700 | 22,700 | 21,600 | 22,300 | 250 |
2010/02/25 | 23,000 | 23,440 | 22,700 | 22,800 | 55 |
2010/02/24 | 23,000 | 23,450 | 22,500 | 23,450 | 131 |
2010/02/23 | 24,000 | 24,020 | 22,800 | 23,100 | 241 |
2010/02/22 | 24,200 | 24,500 | 23,800 | 24,050 | 53 |
2010/02/19 | 24,000 | 24,870 | 23,500 | 24,700 | 52 |
2010/02/18 | 25,320 | 25,320 | 23,200 | 23,860 | 142 |
2010/02/17 | 26,000 | 26,780 | 25,230 | 25,320 | 200 |
2010/02/16 | 27,000 | 29,500 | 25,000 | 25,010 | 790 |
2010/02/15 | 23,000 | 27,150 | 22,000 | 26,940 | 538 |
2010/02/12 | 21,000 | 22,490 | 21,000 | 22,490 | 126 |
2010/02/10 | 22,400 | 22,600 | 22,400 | 22,600 | 70 |
2010/02/09 | 22,390 | 22,500 | 21,000 | 22,000 | 177 |
2010/02/08 | 22,450 | 22,450 | 21,500 | 22,400 | 48 |
2010/02/05 | 21,930 | 22,490 | 21,900 | 22,300 | 82 |
2010/02/04 | 22,000 | 22,800 | 22,000 | 22,500 | 45 |
2010/02/03 | 23,000 | 23,300 | 21,800 | 22,500 | 199 |
2010/02/02 | 23,510 | 23,900 | 22,600 | 23,300 | 150 |
2010/02/01 | 24,950 | 24,950 | 23,350 | 23,500 | 158 |
2010/01/29 | 25,800 | 25,800 | 24,150 | 24,750 | 184 |
2010/01/28 | 25,210 | 26,050 | 25,210 | 25,500 | 62 |
2010/01/27 | 25,000 | 26,300 | 25,000 | 25,500 | 192 |
2010/01/26 | 26,000 | 26,000 | 24,750 | 25,000 | 348 |
2010/01/25 | 26,680 | 26,680 | 25,600 | 26,500 | 104 |
2010/01/22 | 27,500 | 27,500 | 25,710 | 26,680 | 277 |
2010/01/21 | 28,200 | 28,200 | 26,900 | 27,900 | 156 |
2010/01/20 | 26,000 | 28,450 | 26,000 | 28,000 | 417 |
2010/01/19 | 26,500 | 26,750 | 25,700 | 25,990 | 105 |
2010/01/18 | 26,500 | 27,600 | 26,000 | 26,500 | 243 |
2010/01/15 | 25,000 | 26,500 | 24,600 | 26,500 | 203 |
2010/01/14 | 25,750 | 25,750 | 24,400 | 24,620 | 149 |
2010/01/13 | 26,100 | 26,100 | 25,510 | 25,510 | 181 |
2010/01/12 | 26,400 | 26,400 | 25,600 | 26,300 | 125 |
2010/01/08 | 25,800 | 26,460 | 25,020 | 26,460 | 314 |
2010/01/07 | 28,280 | 28,750 | 25,810 | 26,300 | 572 |
2010/01/06 | 26,020 | 29,450 | 26,020 | 27,280 | 1,437 |
2010/01/05 | 24,500 | 25,600 | 24,060 | 24,760 | 241 |
2010/01/04 | 25,700 | 25,900 | 23,940 | 24,100 | 321 |