エフ・シー・シー(7296)の株価時系列情報
エフ・シー・シー(7296)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 |
|---|---|---|---|---|---|
| 2003/12/30 | 3,340 | 3,400 | 3,300 | 3,320 | 7,900 |
| 2003/12/29 | 3,310 | 3,400 | 3,290 | 3,320 | 13,100 |
| 2003/12/26 | 3,320 | 3,360 | 3,310 | 3,310 | 900 |
| 2003/12/25 | 3,400 | 3,400 | 3,300 | 3,300 | 2,300 |
| 2003/12/24 | 3,430 | 3,440 | 3,330 | 3,400 | 8,800 |
| 2003/12/22 | 3,400 | 3,450 | 3,400 | 3,430 | 9,300 |
| 2003/12/19 | 3,400 | 3,410 | 3,350 | 3,400 | 29,400 |
| 2003/12/18 | 3,300 | 3,340 | 3,300 | 3,320 | 5,700 |
| 2003/12/17 | 3,390 | 3,390 | 3,230 | 3,280 | 30,200 |
| 2003/12/16 | 3,350 | 3,380 | 3,300 | 3,380 | 7,200 |
| 2003/12/15 | 3,300 | 3,390 | 3,280 | 3,340 | 14,700 |
| 2003/12/12 | 3,170 | 3,210 | 3,170 | 3,200 | 16,300 |
| 2003/12/11 | 3,280 | 3,280 | 3,170 | 3,170 | 8,800 |
| 2003/12/10 | 3,200 | 3,250 | 3,190 | 3,200 | 17,400 |
| 2003/12/09 | 3,300 | 3,300 | 3,200 | 3,200 | 12,900 |
| 2003/12/08 | 3,290 | 3,310 | 3,270 | 3,300 | 28,100 |
| 2003/12/05 | 3,250 | 3,290 | 3,250 | 3,290 | 12,000 |
| 2003/12/04 | 3,240 | 3,280 | 3,240 | 3,260 | 18,200 |
| 2003/12/03 | 3,190 | 3,240 | 3,190 | 3,240 | 18,900 |
| 2003/12/02 | 3,150 | 3,160 | 3,140 | 3,160 | 21,200 |
| 2003/12/01 | 3,290 | 3,290 | 3,090 | 3,100 | 20,600 |
| 2003/11/28 | 3,300 | 3,300 | 3,250 | 3,280 | 9,600 |
| 2003/11/27 | 3,260 | 3,380 | 3,220 | 3,300 | 23,200 |
| 2003/11/26 | 3,150 | 3,160 | 3,130 | 3,160 | 10,400 |
| 2003/11/25 | 3,100 | 3,130 | 3,080 | 3,100 | 21,100 |
| 2003/11/21 | 3,090 | 3,100 | 3,070 | 3,080 | 18,700 |
| 2003/11/20 | 3,140 | 3,140 | 3,090 | 3,100 | 13,600 |
| 2003/11/19 | 3,120 | 3,120 | 3,080 | 3,100 | 26,700 |
| 2003/11/18 | 3,150 | 3,150 | 3,130 | 3,150 | 39,800 |
| 2003/11/17 | 3,150 | 3,160 | 3,140 | 3,150 | 17,200 |
| 2003/11/14 | 3,190 | 3,250 | 3,180 | 3,200 | 55,500 |
| 2003/11/13 | 3,200 | 3,250 | 3,180 | 3,190 | 16,900 |
| 2003/11/12 | 3,210 | 3,250 | 3,200 | 3,200 | 15,100 |
| 2003/11/11 | 3,250 | 3,260 | 3,180 | 3,250 | 31,400 |
| 2003/11/10 | 3,260 | 3,320 | 3,260 | 3,290 | 22,000 |
| 2003/11/07 | 3,330 | 3,330 | 3,230 | 3,250 | 12,400 |
| 2003/11/06 | 3,450 | 3,460 | 3,300 | 3,300 | 14,800 |
| 2003/11/05 | 3,400 | 3,480 | 3,400 | 3,450 | 32,100 |
| 2003/11/04 | 3,610 | 3,620 | 3,600 | 3,600 | 6,400 |
| 2003/10/31 | 3,650 | 3,650 | 3,580 | 3,590 | 9,800 |
| 2003/10/30 | 3,690 | 3,690 | 3,600 | 3,610 | 34,200 |
| 2003/10/29 | 3,550 | 3,700 | 3,360 | 3,700 | 7,300 |
| 2003/10/28 | 3,310 | 3,470 | 3,300 | 3,470 | 19,900 |
| 2003/10/27 | 3,380 | 3,380 | 3,220 | 3,310 | 10,800 |
| 2003/10/24 | 3,480 | 3,480 | 3,280 | 3,400 | 35,500 |
| 2003/10/23 | 3,500 | 3,500 | 3,420 | 3,450 | 15,100 |
| 2003/10/22 | 3,600 | 3,600 | 3,500 | 3,500 | 10,100 |
| 2003/10/21 | 3,700 | 3,720 | 3,480 | 3,510 | 43,600 |
| 2003/10/20 | 3,700 | 3,720 | 3,700 | 3,700 | 9,000 |
| 2003/10/17 | 3,750 | 3,750 | 3,690 | 3,740 | 17,500 |
| 2003/10/16 | 3,740 | 3,740 | 3,600 | 3,600 | 17,800 |
| 2003/10/15 | 3,740 | 3,740 | 3,690 | 3,740 | 16,000 |
| 2003/10/14 | 3,790 | 3,800 | 3,630 | 3,780 | 46,300 |
| 2003/10/10 | 3,580 | 3,710 | 3,570 | 3,640 | 24,700 |
| 2003/10/09 | 3,590 | 3,590 | 3,550 | 3,580 | 14,200 |
| 2003/10/08 | 3,510 | 3,620 | 3,510 | 3,590 | 16,900 |
| 2003/10/07 | 3,520 | 3,530 | 3,460 | 3,480 | 19,600 |
| 2003/10/06 | 3,560 | 3,610 | 3,540 | 3,560 | 39,400 |
| 2003/10/03 | 3,610 | 3,690 | 3,600 | 3,610 | 21,100 |
| 2003/10/02 | 3,600 | 3,660 | 3,570 | 3,660 | 16,400 |
| 2003/10/01 | 3,570 | 3,620 | 3,550 | 3,620 | 17,000 |
| 2003/09/30 | 3,520 | 3,650 | 3,510 | 3,590 | 13,700 |
| 2003/09/29 | 3,560 | 3,600 | 3,510 | 3,510 | 5,200 |
| 2003/09/26 | 3,520 | 3,570 | 3,510 | 3,560 | 8,800 |
| 2003/09/25 | 3,590 | 3,590 | 3,520 | 3,570 | 11,800 |
| 2003/09/24 | 3,500 | 3,680 | 3,480 | 3,600 | 14,600 |
| 2003/09/22 | 3,570 | 3,580 | 3,510 | 3,510 | 33,800 |
| 2003/09/19 | 3,600 | 3,700 | 3,580 | 3,580 | 24,500 |
| 2003/09/18 | 3,670 | 3,670 | 3,600 | 3,650 | 17,200 |
| 2003/09/17 | 3,560 | 3,700 | 3,560 | 3,690 | 56,400 |
| 2003/09/16 | 3,450 | 3,560 | 3,450 | 3,520 | 42,300 |
| 2003/09/12 | 3,470 | 3,490 | 3,410 | 3,450 | 28,800 |
| 2003/09/11 | 3,350 | 3,450 | 3,350 | 3,420 | 44,600 |
| 2003/09/10 | 3,450 | 3,450 | 3,390 | 3,440 | 25,900 |
| 2003/09/09 | 3,360 | 3,490 | 3,350 | 3,480 | 16,500 |
| 2003/09/08 | 3,360 | 3,430 | 3,360 | 3,400 | 10,000 |
| 2003/09/05 | 3,440 | 3,500 | 3,400 | 3,450 | 8,300 |
| 2003/09/04 | 3,400 | 3,500 | 3,360 | 3,480 | 35,000 |
| 2003/09/03 | 3,350 | 3,420 | 3,330 | 3,350 | 24,000 |
| 2003/09/02 | 3,370 | 3,390 | 3,350 | 3,350 | 18,200 |
| 2003/09/01 | 3,410 | 3,450 | 3,360 | 3,410 | 21,200 |
| 2003/08/29 | 3,450 | 3,500 | 3,380 | 3,440 | 27,200 |
| 2003/08/28 | 3,360 | 3,510 | 3,360 | 3,420 | 60,200 |
| 2003/08/27 | 3,290 | 3,440 | 3,290 | 3,410 | 47,900 |
| 2003/08/26 | 3,350 | 3,350 | 3,300 | 3,320 | 20,800 |
| 2003/08/25 | 3,360 | 3,380 | 3,340 | 3,350 | 34,000 |
| 2003/08/22 | 3,270 | 3,350 | 3,240 | 3,350 | 34,500 |
| 2003/08/21 | 3,160 | 3,290 | 3,160 | 3,290 | 37,700 |
| 2003/08/20 | 3,250 | 3,330 | 3,200 | 3,310 | 116,000 |
| 2003/08/19 | 3,190 | 3,220 | 3,130 | 3,220 | 32,800 |
| 2003/08/18 | 3,240 | 3,250 | 3,150 | 3,190 | 19,600 |
| 2003/08/15 | 3,250 | 3,260 | 3,210 | 3,240 | 20,500 |
| 2003/08/14 | 3,240 | 3,250 | 3,200 | 3,210 | 23,800 |
| 2003/08/13 | 3,260 | 3,280 | 3,210 | 3,220 | 18,100 |
| 2003/08/12 | 3,290 | 3,290 | 3,210 | 3,220 | 25,700 |
| 2003/08/11 | 3,250 | 3,290 | 3,190 | 3,260 | 36,700 |
| 2003/08/08 | 3,310 | 3,320 | 3,260 | 3,280 | 49,100 |
| 2003/08/07 | 3,290 | 3,330 | 3,200 | 3,310 | 73,200 |
| 2003/08/06 | 3,230 | 3,370 | 3,200 | 3,290 | 91,500 |
| 2003/08/05 | 3,190 | 3,350 | 3,160 | 3,300 | 171,200 |
| 2003/08/04 | 3,060 | 3,200 | 3,060 | 3,190 | 120,100 |
| 2003/08/01 | 3,250 | 3,270 | 3,010 | 3,010 | 35,500 |
| 2003/07/31 | 3,220 | 3,240 | 3,200 | 3,240 | 45,600 |
| 2003/07/30 | 3,250 | 3,250 | 3,150 | 3,170 | 36,100 |
| 2003/07/29 | 3,130 | 3,280 | 3,130 | 3,240 | 41,900 |
| 2003/07/28 | 3,150 | 3,150 | 3,100 | 3,120 | 7,800 |
| 2003/07/25 | 3,070 | 3,150 | 3,070 | 3,150 | 13,700 |
| 2003/07/24 | 3,050 | 3,060 | 3,030 | 3,060 | 3,600 |
| 2003/07/23 | 3,060 | 3,060 | 3,000 | 3,050 | 9,200 |
| 2003/07/22 | 3,100 | 3,100 | 3,020 | 3,090 | 20,600 |
| 2003/07/18 | 2,940 | 3,100 | 2,940 | 3,100 | 35,900 |
| 2003/07/17 | 2,905 | 2,940 | 2,905 | 2,920 | 29,800 |
| 2003/07/16 | 2,915 | 2,950 | 2,915 | 2,930 | 7,200 |
| 2003/07/15 | 2,980 | 3,030 | 2,960 | 2,960 | 56,100 |
| 2003/07/14 | 2,950 | 2,960 | 2,950 | 2,955 | 8,500 |
| 2003/07/11 | 2,950 | 2,950 | 2,930 | 2,935 | 13,800 |
| 2003/07/10 | 2,980 | 2,990 | 2,900 | 2,900 | 16,600 |
| 2003/07/09 | 2,970 | 2,995 | 2,960 | 2,980 | 24,300 |
| 2003/07/08 | 2,980 | 2,980 | 2,900 | 2,930 | 35,000 |
| 2003/07/07 | 2,975 | 3,000 | 2,970 | 2,990 | 11,200 |
| 2003/07/04 | 2,910 | 2,950 | 2,905 | 2,950 | 18,500 |
| 2003/07/03 | 2,965 | 2,975 | 2,925 | 2,955 | 15,000 |
| 2003/07/02 | 2,920 | 2,960 | 2,900 | 2,940 | 7,400 |
| 2003/07/01 | 2,850 | 2,910 | 2,850 | 2,900 | 24,800 |
| 2003/06/30 | 2,845 | 2,865 | 2,830 | 2,840 | 9,300 |
| 2003/06/27 | 2,835 | 2,850 | 2,835 | 2,840 | 11,500 |
| 2003/06/26 | 2,830 | 2,845 | 2,825 | 2,835 | 13,800 |
| 2003/06/25 | 2,830 | 2,850 | 2,820 | 2,835 | 6,500 |
| 2003/06/24 | 2,795 | 2,820 | 2,790 | 2,815 | 13,200 |
| 2003/06/23 | 2,810 | 2,830 | 2,800 | 2,800 | 24,200 |
| 2003/06/20 | 2,820 | 2,860 | 2,820 | 2,855 | 15,700 |
| 2003/06/19 | 2,830 | 2,850 | 2,820 | 2,850 | 58,900 |
| 2003/06/18 | 2,830 | 2,880 | 2,830 | 2,860 | 24,000 |
| 2003/06/17 | 2,810 | 2,840 | 2,810 | 2,830 | 13,700 |
| 2003/06/16 | 2,850 | 2,850 | 2,810 | 2,810 | 4,700 |
| 2003/06/13 | 2,895 | 2,900 | 2,850 | 2,860 | 11,000 |
| 2003/06/12 | 2,810 | 2,860 | 2,810 | 2,855 | 8,100 |
| 2003/06/11 | 2,810 | 2,820 | 2,805 | 2,810 | 17,300 |
| 2003/06/10 | 2,820 | 2,825 | 2,800 | 2,810 | 11,200 |
| 2003/06/09 | 2,840 | 2,840 | 2,800 | 2,820 | 10,400 |
| 2003/06/06 | 2,820 | 2,850 | 2,780 | 2,845 | 6,100 |
| 2003/06/05 | 2,800 | 2,835 | 2,795 | 2,820 | 26,000 |
| 2003/06/04 | 2,805 | 2,860 | 2,760 | 2,810 | 15,300 |
| 2003/06/03 | 2,700 | 2,780 | 2,670 | 2,780 | 14,700 |
| 2003/06/02 | 2,700 | 2,700 | 2,630 | 2,640 | 59,800 |
| 2003/05/30 | 2,610 | 2,650 | 2,600 | 2,620 | 50,500 |
| 2003/05/29 | 2,600 | 2,640 | 2,555 | 2,610 | 105,500 |
| 2003/05/28 | 2,750 | 2,750 | 2,570 | 2,600 | 49,000 |
| 2003/05/27 | 2,765 | 2,790 | 2,705 | 2,750 | 35,100 |
| 2003/05/26 | 2,770 | 2,805 | 2,765 | 2,800 | 17,400 |
| 2003/05/23 | 2,800 | 2,830 | 2,765 | 2,830 | 27,500 |
| 2003/05/22 | 2,800 | 2,840 | 2,795 | 2,800 | 45,700 |
| 2003/05/21 | 2,785 | 2,795 | 2,765 | 2,790 | 10,800 |
| 2003/05/20 | 2,800 | 2,820 | 2,750 | 2,785 | 28,200 |
| 2003/05/19 | 2,830 | 2,830 | 2,760 | 2,760 | 17,000 |
| 2003/05/16 | 2,790 | 2,840 | 2,760 | 2,840 | 35,200 |
| 2003/05/15 | 2,980 | 2,980 | 2,870 | 2,950 | 30,400 |
| 2003/05/14 | 2,930 | 2,990 | 2,930 | 2,960 | 6,300 |
| 2003/05/13 | 2,950 | 2,950 | 2,920 | 2,935 | 9,500 |
| 2003/05/12 | 3,000 | 3,000 | 2,905 | 2,925 | 7,400 |
| 2003/05/09 | 3,000 | 3,060 | 2,975 | 3,000 | 11,100 |
| 2003/05/08 | 2,980 | 3,080 | 2,965 | 3,070 | 15,100 |
| 2003/05/07 | 2,980 | 3,080 | 2,950 | 3,070 | 23,400 |
| 2003/05/06 | 2,895 | 3,050 | 2,850 | 2,980 | 5,200 |
| 2003/05/02 | 2,755 | 2,805 | 2,750 | 2,765 | 10,900 |
| 2003/05/01 | 2,840 | 2,840 | 2,750 | 2,805 | 17,900 |
| 2003/04/30 | 2,910 | 2,930 | 2,750 | 2,800 | 40,800 |
| 2003/04/28 | 3,040 | 3,040 | 2,890 | 2,900 | 9,600 |
| 2003/04/25 | 3,010 | 3,040 | 3,010 | 3,040 | 600 |
| 2003/04/24 | 3,110 | 3,120 | 3,030 | 3,030 | 8,900 |
| 2003/04/23 | 3,010 | 3,030 | 3,000 | 3,000 | 6,800 |
| 2003/04/22 | 3,010 | 3,010 | 2,970 | 3,000 | 2,800 |
| 2003/04/21 | 2,970 | 3,070 | 2,910 | 2,965 | 11,900 |
| 2003/04/18 | 3,050 | 3,050 | 2,970 | 2,970 | 4,900 |
| 2003/04/17 | 3,090 | 3,100 | 2,970 | 3,050 | 13,200 |
| 2003/04/16 | 3,110 | 3,120 | 3,050 | 3,110 | 31,400 |
| 2003/04/15 | 3,110 | 3,150 | 3,050 | 3,110 | 16,600 |
| 2003/04/14 | 3,100 | 3,150 | 3,100 | 3,130 | 15,600 |
| 2003/04/11 | 3,000 | 3,100 | 2,950 | 3,100 | 21,500 |
| 2003/04/10 | 2,950 | 3,000 | 2,940 | 3,000 | 15,700 |
| 2003/04/09 | 2,960 | 2,960 | 2,875 | 2,950 | 10,500 |
| 2003/04/08 | 2,940 | 2,980 | 2,920 | 2,920 | 30,600 |
| 2003/04/07 | 2,850 | 2,880 | 2,820 | 2,820 | 3,900 |
| 2003/04/04 | 2,815 | 2,940 | 2,815 | 2,850 | 20,300 |
| 2003/04/03 | 2,770 | 2,850 | 2,770 | 2,815 | 21,000 |
| 2003/04/02 | 2,750 | 2,770 | 2,745 | 2,765 | 21,100 |
| 2003/04/01 | 2,820 | 2,820 | 2,730 | 2,750 | 24,900 |
| 2003/03/31 | 2,870 | 2,870 | 2,810 | 2,820 | 2,900 |
| 2003/03/28 | 2,900 | 2,900 | 2,870 | 2,870 | 8,800 |
| 2003/03/27 | 2,950 | 2,950 | 2,810 | 2,860 | 6,200 |
| 2003/03/26 | 2,960 | 3,000 | 2,960 | 3,000 | 4,300 |
| 2003/03/25 | 2,950 | 2,960 | 2,895 | 2,950 | 12,300 |
| 2003/03/24 | 2,925 | 2,930 | 2,900 | 2,900 | 14,600 |
| 2003/03/20 | 3,000 | 3,000 | 2,900 | 2,930 | 4,300 |
| 2003/03/19 | 2,965 | 2,970 | 2,900 | 2,970 | 1,800 |
| 2003/03/18 | 3,010 | 3,020 | 2,950 | 3,000 | 10,700 |
| 2003/03/17 | 3,080 | 3,080 | 3,000 | 3,030 | 18,100 |
| 2003/03/14 | 3,090 | 3,100 | 3,000 | 3,040 | 26,600 |
| 2003/03/13 | 3,090 | 3,100 | 3,080 | 3,090 | 13,000 |
| 2003/03/12 | 3,100 | 3,150 | 3,090 | 3,090 | 37,700 |
| 2003/03/11 | 3,060 | 3,100 | 3,050 | 3,100 | 27,700 |
| 2003/03/10 | 3,100 | 3,100 | 3,050 | 3,060 | 12,000 |
| 2003/03/07 | 3,140 | 3,140 | 3,100 | 3,110 | 11,700 |
| 2003/03/06 | 3,050 | 3,110 | 3,030 | 3,070 | 16,400 |
| 2003/03/05 | 3,030 | 3,060 | 3,000 | 3,060 | 12,900 |
| 2003/03/04 | 3,000 | 3,040 | 3,000 | 3,000 | 24,000 |
| 2003/03/03 | 2,970 | 3,000 | 2,970 | 3,000 | 9,500 |
| 2003/02/28 | 2,980 | 2,980 | 2,970 | 2,980 | 5,600 |
| 2003/02/27 | 2,955 | 2,990 | 2,920 | 2,990 | 10,400 |
| 2003/02/26 | 2,965 | 2,970 | 2,960 | 2,965 | 3,700 |
| 2003/02/25 | 2,945 | 3,000 | 2,930 | 2,965 | 5,000 |
| 2003/02/24 | 2,835 | 2,940 | 2,835 | 2,940 | 17,900 |
| 2003/02/21 | 2,810 | 2,840 | 2,805 | 2,830 | 3,300 |
| 2003/02/20 | 2,805 | 2,810 | 2,800 | 2,800 | 34,400 |
| 2003/02/19 | 2,850 | 2,860 | 2,800 | 2,805 | 17,900 |
| 2003/02/18 | 2,905 | 2,930 | 2,880 | 2,880 | 7,100 |
| 2003/02/17 | 3,000 | 3,000 | 2,860 | 2,900 | 16,400 |