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 |
---|---|---|---|---|---|
2011/12/30 | 19,000 | 19,000 | 18,770 | 18,770 | 3 |
2011/12/29 | 19,000 | 19,000 | 18,600 | 18,600 | 26 |
2011/12/28 | 18,610 | 19,000 | 18,600 | 19,000 | 13 |
2011/12/27 | 18,660 | 18,800 | 18,660 | 18,800 | 62 |
2011/12/26 | 19,750 | 19,760 | 19,060 | 19,060 | 57 |
2011/12/22 | 19,250 | 19,350 | 19,250 | 19,350 | 22 |
2011/12/21 | 19,200 | 19,440 | 18,910 | 19,250 | 16 |
2011/12/20 | 19,120 | 19,500 | 19,000 | 19,300 | 41 |
2011/12/19 | 19,490 | 19,490 | 19,220 | 19,300 | 22 |
2011/12/16 | 19,490 | 19,490 | 19,200 | 19,490 | 22 |
2011/12/15 | 19,770 | 19,770 | 19,200 | 19,490 | 67 |
2011/12/14 | 19,770 | 19,770 | 19,770 | 19,770 | 2 |
2011/12/13 | 19,750 | 20,150 | 19,750 | 20,100 | 16 |
2011/12/12 | 20,000 | 20,000 | 20,000 | 20,000 | 15 |
2011/12/09 | 19,950 | 20,000 | 19,850 | 19,850 | 12 |
2011/12/08 | 19,980 | 19,980 | 19,950 | 19,950 | 13 |
2011/12/06 | 20,950 | 20,950 | 20,000 | 20,000 | 21 |
2011/12/05 | 20,950 | 20,950 | 20,940 | 20,950 | 4 |
2011/12/02 | 20,950 | 20,950 | 20,950 | 20,950 | 1 |
2011/12/01 | 21,500 | 21,500 | 21,500 | 21,500 | 7 |
2011/11/30 | 19,900 | 20,090 | 19,900 | 20,090 | 2 |
2011/11/29 | 20,000 | 20,000 | 19,900 | 19,900 | 14 |
2011/11/28 | 20,200 | 20,200 | 19,720 | 20,000 | 32 |
2011/11/25 | 19,730 | 19,800 | 19,720 | 19,720 | 18 |
2011/11/24 | 19,730 | 19,730 | 19,730 | 19,730 | 6 |
2011/11/22 | 20,000 | 20,000 | 19,730 | 19,730 | 14 |
2011/11/21 | 19,730 | 20,590 | 19,730 | 20,000 | 11 |
2011/11/18 | 19,810 | 19,810 | 19,710 | 19,710 | 4 |
2011/11/17 | 20,510 | 20,510 | 19,700 | 19,700 | 13 |
2011/11/16 | 21,000 | 21,000 | 20,540 | 20,540 | 7 |
2011/11/15 | 20,530 | 20,970 | 20,530 | 20,700 | 5 |
2011/11/14 | 21,000 | 21,470 | 20,600 | 21,000 | 9 |
2011/11/11 | 21,000 | 21,400 | 21,000 | 21,400 | 5 |
2011/11/10 | 20,600 | 20,600 | 20,600 | 20,600 | 3 |
2011/11/09 | 20,640 | 20,640 | 20,610 | 20,610 | 5 |
2011/11/08 | 20,630 | 21,000 | 20,630 | 21,000 | 11 |
2011/11/07 | 21,010 | 21,460 | 20,510 | 21,460 | 6 |
2011/11/04 | 21,010 | 21,490 | 21,000 | 21,490 | 7 |
2011/11/02 | 21,100 | 21,370 | 21,010 | 21,010 | 13 |
2011/11/01 | 21,890 | 21,890 | 21,390 | 21,390 | 11 |
2011/10/31 | 22,000 | 22,000 | 22,000 | 22,000 | 1 |
2011/10/28 | 21,400 | 22,190 | 21,400 | 21,500 | 6 |
2011/10/27 | 21,310 | 21,510 | 21,310 | 21,450 | 11 |
2011/10/26 | 22,000 | 22,000 | 21,250 | 21,250 | 15 |
2011/10/25 | 21,500 | 21,620 | 21,500 | 21,620 | 3 |
2011/10/24 | 0 | 0 | 0 | 21,750 | 0 |
2011/10/21 | 21,450 | 21,750 | 21,450 | 21,750 | 3 |
2011/10/20 | 21,450 | 21,450 | 21,440 | 21,450 | 17 |
2011/10/19 | 21,400 | 21,510 | 21,400 | 21,450 | 3 |
2011/10/18 | 21,500 | 21,500 | 21,400 | 21,400 | 13 |
2011/10/17 | 22,260 | 22,260 | 21,150 | 21,200 | 60 |
2011/10/14 | 21,420 | 22,210 | 21,420 | 22,200 | 13 |
2011/10/13 | 21,260 | 21,760 | 21,260 | 21,400 | 3 |
2011/10/12 | 21,210 | 21,220 | 21,210 | 21,220 | 4 |
2011/10/11 | 21,050 | 21,390 | 21,050 | 21,210 | 10 |
2011/10/07 | 21,010 | 21,020 | 21,010 | 21,020 | 3 |
2011/10/06 | 20,790 | 21,300 | 20,790 | 21,000 | 22 |
2011/10/05 | 20,650 | 20,760 | 20,650 | 20,760 | 5 |
2011/10/04 | 20,650 | 20,650 | 20,650 | 20,650 | 4 |
2011/10/03 | 21,120 | 21,210 | 21,120 | 21,150 | 23 |
2011/09/30 | 20,620 | 20,620 | 20,620 | 20,620 | 1 |
2011/09/29 | 20,600 | 21,000 | 20,560 | 21,000 | 47 |
2011/09/28 | 20,850 | 21,000 | 20,820 | 21,000 | 16 |
2011/09/27 | 20,810 | 20,810 | 20,800 | 20,800 | 3 |
2011/09/26 | 24,140 | 24,140 | 20,560 | 20,600 | 89 |
2011/09/22 | 24,100 | 25,100 | 23,200 | 23,210 | 113 |
2011/09/21 | 23,060 | 23,310 | 22,810 | 22,810 | 26 |
2011/09/20 | 23,130 | 24,130 | 23,130 | 24,130 | 3 |
2011/09/16 | 23,110 | 23,500 | 23,110 | 23,130 | 3 |
2011/09/15 | 23,000 | 23,150 | 23,000 | 23,150 | 4 |
2011/09/14 | 23,400 | 24,500 | 23,400 | 23,410 | 35 |
2011/09/13 | 22,700 | 22,900 | 22,370 | 22,900 | 7 |
2011/09/12 | 23,410 | 23,410 | 22,500 | 22,500 | 34 |
2011/09/09 | 23,650 | 23,650 | 23,650 | 23,650 | 5 |
2011/09/08 | 24,060 | 24,060 | 24,010 | 24,010 | 3 |
2011/09/07 | 24,000 | 24,990 | 24,000 | 24,990 | 14 |
2011/09/06 | 24,400 | 24,400 | 23,790 | 23,790 | 37 |
2011/09/05 | 24,410 | 24,500 | 24,410 | 24,500 | 9 |
2011/09/02 | 24,410 | 25,280 | 24,410 | 25,200 | 27 |
2011/09/01 | 25,270 | 25,270 | 24,900 | 24,900 | 7 |
2011/08/31 | 24,300 | 25,200 | 24,300 | 25,200 | 8 |
2011/08/30 | 24,650 | 24,660 | 24,650 | 24,660 | 11 |
2011/08/29 | 24,570 | 25,110 | 24,570 | 25,110 | 2 |
2011/08/26 | 25,900 | 25,990 | 25,900 | 25,990 | 17 |
2011/08/25 | 24,170 | 24,170 | 24,170 | 24,170 | 2 |
2011/08/24 | 24,110 | 24,170 | 24,110 | 24,170 | 5 |
2011/08/23 | 24,000 | 24,500 | 24,000 | 24,500 | 6 |
2011/08/22 | 23,610 | 23,610 | 23,500 | 23,500 | 12 |
2011/08/19 | 24,000 | 24,420 | 24,000 | 24,420 | 23 |
2011/08/18 | 24,800 | 25,790 | 24,800 | 25,000 | 17 |
2011/08/17 | 24,120 | 26,000 | 24,120 | 24,910 | 46 |
2011/08/16 | 24,040 | 24,500 | 24,040 | 24,120 | 21 |
2011/08/15 | 25,100 | 25,400 | 23,400 | 25,000 | 104 |
2011/08/12 | 25,900 | 26,000 | 25,900 | 26,000 | 12 |
2011/08/11 | 23,000 | 25,300 | 23,000 | 25,000 | 12 |
2011/08/10 | 24,000 | 24,010 | 23,500 | 23,500 | 4 |
2011/08/09 | 24,200 | 24,200 | 22,100 | 23,330 | 26 |
2011/08/08 | 24,420 | 24,920 | 24,420 | 24,510 | 10 |
2011/08/05 | 26,110 | 26,150 | 25,020 | 26,150 | 29 |
2011/08/04 | 0 | 0 | 0 | 26,900 | 0 |
2011/08/03 | 26,900 | 27,400 | 26,890 | 26,900 | 11 |
2011/08/02 | 27,580 | 27,580 | 27,580 | 27,580 | 1 |
2011/08/01 | 27,700 | 27,700 | 27,600 | 27,600 | 13 |
2011/07/29 | 26,710 | 26,800 | 26,480 | 26,510 | 31 |
2011/07/28 | 26,650 | 27,000 | 26,650 | 27,000 | 6 |
2011/07/27 | 26,710 | 26,800 | 26,710 | 26,800 | 6 |
2011/07/26 | 27,170 | 27,170 | 26,790 | 26,790 | 22 |
2011/07/25 | 27,000 | 27,000 | 26,700 | 26,720 | 22 |
2011/07/22 | 26,900 | 27,400 | 26,900 | 27,000 | 29 |
2011/07/21 | 27,000 | 27,000 | 26,800 | 26,900 | 14 |
2011/07/20 | 27,200 | 27,200 | 27,060 | 27,080 | 53 |
2011/07/19 | 27,200 | 27,200 | 27,000 | 27,040 | 27 |
2011/07/15 | 27,550 | 27,550 | 27,100 | 27,200 | 29 |
2011/07/14 | 27,700 | 27,700 | 27,600 | 27,600 | 13 |
2011/07/13 | 27,650 | 27,650 | 27,530 | 27,530 | 8 |
2011/07/12 | 27,600 | 27,750 | 27,510 | 27,650 | 26 |
2011/07/11 | 27,700 | 28,020 | 27,530 | 28,020 | 16 |
2011/07/08 | 27,800 | 27,950 | 27,600 | 27,950 | 36 |
2011/07/07 | 27,650 | 28,300 | 27,650 | 27,800 | 57 |
2011/07/06 | 28,500 | 28,610 | 27,450 | 27,800 | 418 |
2011/07/05 | 29,970 | 32,000 | 29,100 | 29,100 | 1,316 |
2011/07/04 | 27,150 | 27,150 | 27,000 | 27,000 | 3 |
2011/07/01 | 28,000 | 28,000 | 27,010 | 27,980 | 34 |
2011/06/30 | 27,490 | 27,490 | 27,490 | 27,490 | 1 |
2011/06/29 | 27,500 | 27,500 | 27,000 | 27,490 | 8 |
2011/06/28 | 26,720 | 27,000 | 26,710 | 27,000 | 4 |
2011/06/27 | 26,620 | 27,000 | 26,620 | 26,700 | 49 |
2011/06/24 | 28,300 | 28,300 | 27,620 | 27,620 | 6 |
2011/06/23 | 28,650 | 28,650 | 28,620 | 28,620 | 15 |
2011/06/22 | 28,700 | 28,700 | 28,650 | 28,650 | 59 |
2011/06/21 | 28,700 | 28,700 | 28,680 | 28,680 | 19 |
2011/06/20 | 27,770 | 28,800 | 27,770 | 28,800 | 6 |
2011/06/17 | 27,710 | 28,040 | 27,710 | 27,750 | 5 |
2011/06/16 | 27,600 | 27,710 | 27,600 | 27,710 | 8 |
2011/06/15 | 28,800 | 28,800 | 27,610 | 28,600 | 5 |
2011/06/14 | 29,400 | 29,400 | 28,010 | 29,300 | 23 |
2011/06/13 | 29,900 | 29,900 | 28,000 | 29,000 | 18 |
2011/06/10 | 27,700 | 29,400 | 27,700 | 29,000 | 53 |
2011/06/09 | 27,050 | 27,590 | 27,040 | 27,200 | 18 |
2011/06/08 | 26,110 | 27,500 | 26,100 | 27,100 | 146 |
2011/06/07 | 28,990 | 28,990 | 28,000 | 28,000 | 31 |
2011/06/06 | 28,690 | 29,450 | 28,630 | 28,680 | 25 |
2011/06/03 | 28,500 | 28,690 | 27,990 | 28,690 | 31 |
2011/06/02 | 28,500 | 28,500 | 28,490 | 28,500 | 18 |
2011/06/01 | 29,980 | 29,980 | 28,500 | 28,500 | 25 |
2011/05/31 | 29,390 | 29,390 | 28,600 | 29,100 | 30 |
2011/05/30 | 29,000 | 29,390 | 28,800 | 29,390 | 16 |
2011/05/27 | 28,330 | 28,330 | 28,330 | 28,330 | 1 |
2011/05/26 | 29,300 | 29,500 | 28,300 | 28,300 | 48 |
2011/05/25 | 28,600 | 28,700 | 28,360 | 28,700 | 33 |
2011/05/24 | 28,890 | 29,000 | 28,600 | 28,600 | 24 |
2011/05/23 | 28,400 | 28,490 | 27,490 | 28,400 | 42 |
2011/05/20 | 27,800 | 28,900 | 27,800 | 28,900 | 33 |
2011/05/19 | 28,000 | 28,000 | 27,800 | 27,800 | 14 |
2011/05/18 | 27,500 | 28,050 | 27,500 | 28,000 | 18 |
2011/05/17 | 26,900 | 27,000 | 26,900 | 27,000 | 26 |
2011/05/16 | 28,400 | 28,600 | 27,900 | 27,900 | 62 |
2011/05/13 | 0 | 0 | 0 | 28,000 | 0 |
2011/05/12 | 28,000 | 28,000 | 28,000 | 28,000 | 3 |
2011/05/11 | 27,000 | 27,500 | 26,850 | 27,500 | 18 |
2011/05/10 | 27,530 | 27,540 | 27,010 | 27,020 | 35 |
2011/05/09 | 27,600 | 27,770 | 27,600 | 27,770 | 6 |
2011/05/06 | 28,000 | 28,000 | 27,450 | 27,470 | 17 |
2011/05/02 | 28,780 | 29,200 | 28,300 | 28,300 | 24 |
2011/04/28 | 28,300 | 28,900 | 27,500 | 28,280 | 42 |
2011/04/27 | 28,300 | 28,810 | 28,300 | 28,310 | 44 |
2011/04/26 | 30,700 | 30,700 | 29,300 | 29,300 | 14 |
2011/04/25 | 29,780 | 30,000 | 29,050 | 29,900 | 29 |
2011/04/22 | 29,500 | 29,950 | 29,500 | 29,800 | 7 |
2011/04/21 | 29,950 | 29,950 | 29,500 | 29,500 | 20 |
2011/04/20 | 28,550 | 30,300 | 28,000 | 29,500 | 95 |
2011/04/19 | 28,100 | 28,100 | 28,050 | 28,050 | 9 |
2011/04/18 | 28,500 | 28,890 | 28,000 | 28,000 | 69 |
2011/04/15 | 28,990 | 29,000 | 28,010 | 28,500 | 41 |
2011/04/14 | 28,750 | 29,000 | 28,010 | 29,000 | 6 |
2011/04/13 | 28,150 | 28,800 | 28,000 | 28,800 | 12 |
2011/04/12 | 29,400 | 29,400 | 27,600 | 27,600 | 40 |
2011/04/11 | 31,000 | 31,000 | 29,000 | 29,400 | 17 |
2011/04/08 | 30,600 | 31,000 | 30,600 | 31,000 | 41 |
2011/04/07 | 30,500 | 31,000 | 30,450 | 30,600 | 77 |
2011/04/06 | 29,710 | 30,500 | 29,600 | 30,500 | 89 |
2011/04/05 | 31,100 | 31,100 | 29,710 | 29,710 | 148 |
2011/04/04 | 31,150 | 31,400 | 30,600 | 31,100 | 112 |
2011/04/01 | 30,800 | 31,400 | 30,800 | 31,150 | 98 |
2011/03/31 | 30,400 | 30,400 | 27,500 | 29,600 | 69 |
2011/03/30 | 27,800 | 29,800 | 27,800 | 29,400 | 34 |
2011/03/29 | 27,500 | 27,500 | 26,110 | 27,500 | 93 |
2011/03/28 | 30,000 | 30,000 | 28,300 | 28,300 | 85 |
2011/03/25 | 31,800 | 31,800 | 29,020 | 29,900 | 112 |
2011/03/24 | 30,600 | 31,400 | 30,500 | 31,400 | 110 |
2011/03/23 | 30,700 | 31,500 | 29,500 | 30,350 | 113 |
2011/03/22 | 28,000 | 30,950 | 27,500 | 30,000 | 283 |
2011/03/18 | 24,500 | 27,000 | 24,000 | 26,500 | 249 |
2011/03/17 | 23,500 | 24,500 | 22,800 | 24,000 | 275 |
2011/03/16 | 21,000 | 24,990 | 20,380 | 24,000 | 739 |
2011/03/15 | 24,700 | 24,700 | 21,700 | 21,750 | 868 |
2011/03/14 | 26,700 | 26,700 | 26,700 | 26,700 | 44 |
2011/03/11 | 34,700 | 35,700 | 32,500 | 33,700 | 506 |
2011/03/10 | 32,400 | 38,550 | 32,100 | 37,300 | 1,157 |
2011/03/09 | 35,200 | 35,400 | 31,000 | 32,100 | 450 |
2011/03/08 | 30,900 | 34,450 | 30,900 | 34,450 | 444 |
2011/03/07 | 31,800 | 32,000 | 30,050 | 30,900 | 126 |
2011/03/04 | 31,900 | 33,900 | 31,800 | 32,600 | 405 |
2011/03/03 | 29,880 | 32,100 | 29,500 | 31,850 | 473 |
2011/03/02 | 29,500 | 29,500 | 29,000 | 29,500 | 148 |
2011/03/01 | 29,640 | 29,990 | 29,050 | 29,640 | 173 |
2011/02/28 | 29,950 | 30,100 | 28,820 | 29,240 | 230 |
2011/02/25 | 28,600 | 28,700 | 27,890 | 28,450 | 157 |
2011/02/24 | 28,130 | 28,600 | 28,000 | 28,600 | 162 |
2011/02/23 | 28,340 | 28,700 | 28,100 | 28,500 | 225 |
2011/02/22 | 28,620 | 28,620 | 28,200 | 28,490 | 204 |
2011/02/21 | 28,500 | 28,870 | 28,010 | 28,730 | 370 |
2011/02/18 | 29,110 | 29,170 | 28,020 | 28,600 | 543 |
2011/02/17 | 30,500 | 31,000 | 28,600 | 28,950 | 796 |
2011/02/16 | 32,600 | 38,500 | 30,550 | 30,600 | 3,884 |
2011/02/15 | 31,900 | 31,900 | 31,900 | 31,900 | 923 |
2011/02/14 | 26,110 | 26,950 | 26,110 | 26,900 | 54 |
2011/02/10 | 25,900 | 26,750 | 25,800 | 26,110 | 22 |
2011/02/09 | 27,000 | 27,000 | 25,510 | 26,500 | 140 |
2011/02/08 | 27,000 | 27,000 | 26,500 | 26,990 | 54 |
2011/02/07 | 26,000 | 26,700 | 26,000 | 26,300 | 29 |
2011/02/04 | 26,030 | 26,300 | 25,660 | 25,670 | 94 |
2011/02/03 | 26,750 | 26,750 | 26,200 | 26,200 | 43 |
2011/02/02 | 26,610 | 27,000 | 26,220 | 26,780 | 92 |
2011/02/01 | 27,480 | 27,650 | 25,050 | 26,610 | 206 |
2011/01/31 | 26,510 | 27,990 | 26,510 | 26,980 | 41 |
2011/01/28 | 27,500 | 28,240 | 26,900 | 27,510 | 206 |
2011/01/27 | 27,400 | 28,000 | 26,800 | 27,500 | 170 |
2011/01/26 | 27,480 | 27,490 | 26,500 | 27,200 | 162 |
2011/01/25 | 25,490 | 26,900 | 25,490 | 26,230 | 59 |
2011/01/24 | 25,030 | 25,300 | 24,600 | 25,270 | 50 |
2011/01/21 | 26,890 | 26,890 | 24,550 | 25,500 | 251 |
2011/01/20 | 26,550 | 27,000 | 26,100 | 26,990 | 138 |
2011/01/19 | 27,010 | 27,010 | 26,500 | 26,890 | 141 |
2011/01/18 | 27,200 | 28,350 | 26,500 | 27,180 | 323 |
2011/01/17 | 25,400 | 29,700 | 25,400 | 27,150 | 2,544 |
2011/01/14 | 25,410 | 25,410 | 24,600 | 24,700 | 122 |
2011/01/13 | 25,010 | 25,400 | 24,860 | 25,100 | 106 |
2011/01/12 | 25,660 | 26,000 | 24,800 | 25,430 | 359 |
2011/01/11 | 25,530 | 26,490 | 25,260 | 25,610 | 459 |
2011/01/07 | 31,850 | 31,850 | 26,860 | 27,000 | 3,376 |
2011/01/06 | 26,830 | 26,830 | 26,830 | 26,830 | 183 |
2011/01/05 | 22,000 | 22,370 | 21,800 | 21,830 | 58 |
2011/01/04 | 22,500 | 22,800 | 22,010 | 22,300 | 131 |