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 |
|---|---|---|---|---|---|
| 2004/12/30 | 3,950 | 4,060 | 3,950 | 3,990 | 40,400 |
| 2004/12/29 | 3,970 | 3,970 | 3,870 | 3,890 | 20,600 |
| 2004/12/28 | 3,930 | 3,960 | 3,910 | 3,920 | 45,700 |
| 2004/12/27 | 3,830 | 3,930 | 3,830 | 3,910 | 45,300 |
| 2004/12/24 | 3,760 | 3,880 | 3,760 | 3,840 | 51,600 |
| 2004/12/22 | 3,660 | 3,700 | 3,630 | 3,680 | 27,300 |
| 2004/12/21 | 3,610 | 3,650 | 3,600 | 3,640 | 38,900 |
| 2004/12/20 | 3,570 | 3,620 | 3,550 | 3,620 | 41,400 |
| 2004/12/17 | 3,490 | 3,560 | 3,460 | 3,550 | 44,000 |
| 2004/12/16 | 3,480 | 3,500 | 3,430 | 3,440 | 18,100 |
| 2004/12/15 | 3,520 | 3,550 | 3,440 | 3,490 | 48,200 |
| 2004/12/14 | 3,490 | 3,570 | 3,430 | 3,520 | 116,200 |
| 2004/12/13 | 3,360 | 3,490 | 3,350 | 3,460 | 151,900 |
| 2004/12/10 | 3,210 | 3,320 | 3,210 | 3,300 | 76,500 |
| 2004/12/09 | 3,280 | 3,330 | 3,270 | 3,310 | 31,300 |
| 2004/12/08 | 3,270 | 3,340 | 3,260 | 3,290 | 19,100 |
| 2004/12/07 | 3,350 | 3,360 | 3,320 | 3,340 | 19,400 |
| 2004/12/06 | 3,270 | 3,330 | 3,260 | 3,320 | 42,100 |
| 2004/12/03 | 3,300 | 3,320 | 3,260 | 3,290 | 9,600 |
| 2004/12/02 | 3,290 | 3,300 | 3,230 | 3,300 | 39,700 |
| 2004/12/01 | 3,280 | 3,290 | 3,140 | 3,190 | 35,200 |
| 2004/11/30 | 3,160 | 3,250 | 3,150 | 3,230 | 29,700 |
| 2004/11/29 | 3,180 | 3,290 | 3,140 | 3,140 | 77,000 |
| 2004/11/26 | 3,150 | 3,190 | 3,070 | 3,070 | 54,400 |
| 2004/11/25 | 3,160 | 3,260 | 3,160 | 3,190 | 70,200 |
| 2004/11/24 | 3,300 | 3,340 | 3,190 | 3,190 | 48,600 |
| 2004/11/22 | 3,310 | 3,360 | 3,250 | 3,290 | 31,500 |
| 2004/11/19 | 3,360 | 3,360 | 3,270 | 3,300 | 17,700 |
| 2004/11/18 | 3,300 | 3,420 | 3,270 | 3,370 | 100,900 |
| 2004/11/17 | 3,310 | 3,320 | 3,200 | 3,210 | 70,400 |
| 2004/11/16 | 3,380 | 3,430 | 3,290 | 3,300 | 37,900 |
| 2004/11/15 | 3,280 | 3,380 | 3,280 | 3,340 | 15,900 |
| 2004/11/12 | 3,240 | 3,300 | 3,230 | 3,270 | 69,200 |
| 2004/11/11 | 3,300 | 3,300 | 3,100 | 3,150 | 50,800 |
| 2004/11/10 | 3,220 | 3,380 | 3,210 | 3,290 | 79,300 |
| 2004/11/09 | 3,300 | 3,330 | 3,180 | 3,200 | 84,500 |
| 2004/11/08 | 3,440 | 3,440 | 3,280 | 3,290 | 30,100 |
| 2004/11/05 | 3,260 | 3,380 | 3,260 | 3,350 | 54,000 |
| 2004/11/04 | 3,360 | 3,360 | 3,240 | 3,250 | 17,800 |
| 2004/11/02 | 3,300 | 3,390 | 3,270 | 3,330 | 52,200 |
| 2004/11/01 | 3,250 | 3,280 | 3,210 | 3,250 | 46,000 |
| 2004/10/29 | 3,200 | 3,270 | 3,200 | 3,220 | 15,200 |
| 2004/10/28 | 3,250 | 3,380 | 3,180 | 3,210 | 49,400 |
| 2004/10/27 | 3,340 | 3,380 | 3,190 | 3,200 | 33,100 |
| 2004/10/26 | 3,440 | 3,450 | 3,320 | 3,350 | 12,900 |
| 2004/10/25 | 3,460 | 3,460 | 3,330 | 3,350 | 31,600 |
| 2004/10/22 | 3,470 | 3,580 | 3,390 | 3,500 | 25,000 |
| 2004/10/21 | 3,500 | 3,500 | 3,410 | 3,420 | 9,300 |
| 2004/10/20 | 3,510 | 3,510 | 3,350 | 3,450 | 10,900 |
| 2004/10/19 | 3,470 | 3,550 | 3,470 | 3,510 | 5,100 |
| 2004/10/18 | 3,520 | 3,540 | 3,450 | 3,470 | 5,700 |
| 2004/10/15 | 3,490 | 3,570 | 3,420 | 3,450 | 14,000 |
| 2004/10/14 | 3,570 | 3,580 | 3,500 | 3,540 | 7,100 |
| 2004/10/13 | 3,620 | 3,660 | 3,600 | 3,600 | 3,500 |
| 2004/10/12 | 3,670 | 3,710 | 3,650 | 3,650 | 17,100 |
| 2004/10/08 | 3,680 | 3,770 | 3,660 | 3,660 | 13,400 |
| 2004/10/07 | 3,740 | 3,820 | 3,690 | 3,700 | 51,800 |
| 2004/10/06 | 3,580 | 3,700 | 3,580 | 3,660 | 35,900 |
| 2004/10/05 | 3,520 | 3,620 | 3,520 | 3,570 | 18,600 |
| 2004/10/04 | 3,560 | 3,570 | 3,500 | 3,570 | 23,000 |
| 2004/10/01 | 3,570 | 3,580 | 3,530 | 3,550 | 10,900 |
| 2004/09/30 | 3,460 | 3,570 | 3,460 | 3,520 | 11,900 |
| 2004/09/29 | 3,580 | 3,580 | 3,510 | 3,520 | 17,100 |
| 2004/09/28 | 3,500 | 3,590 | 3,420 | 3,570 | 20,700 |
| 2004/09/27 | 3,520 | 3,590 | 3,220 | 3,230 | 23,600 |
| 2004/09/27 | 1 -> 1.50 分割 | ||||
| 2004/09/24 | 5,390 | 5,390 | 5,210 | 5,310 | 21,200 |
| 2004/09/22 | 5,300 | 5,450 | 5,190 | 5,400 | 40,300 |
| 2004/09/21 | 5,300 | 5,310 | 5,130 | 5,200 | 36,300 |
| 2004/09/17 | 5,390 | 5,390 | 5,260 | 5,300 | 33,200 |
| 2004/09/16 | 5,300 | 5,370 | 5,270 | 5,320 | 15,000 |
| 2004/09/15 | 5,500 | 5,520 | 5,410 | 5,440 | 36,800 |
| 2004/09/14 | 5,400 | 5,480 | 5,380 | 5,440 | 26,800 |
| 2004/09/13 | 5,300 | 5,630 | 5,290 | 5,460 | 58,300 |
| 2004/09/10 | 5,290 | 5,370 | 5,200 | 5,350 | 34,900 |
| 2004/09/09 | 5,370 | 5,490 | 5,330 | 5,360 | 19,900 |
| 2004/09/08 | 5,400 | 5,460 | 5,280 | 5,370 | 38,700 |
| 2004/09/07 | 5,410 | 5,590 | 5,380 | 5,400 | 21,500 |
| 2004/09/06 | 5,420 | 5,500 | 5,320 | 5,440 | 37,800 |
| 2004/09/03 | 5,630 | 5,640 | 5,460 | 5,490 | 14,800 |
| 2004/09/02 | 5,510 | 5,650 | 5,500 | 5,530 | 13,900 |
| 2004/09/01 | 5,610 | 5,760 | 5,500 | 5,600 | 37,400 |
| 2004/08/31 | 5,520 | 5,600 | 5,500 | 5,580 | 9,300 |
| 2004/08/30 | 5,640 | 5,750 | 5,500 | 5,520 | 15,500 |
| 2004/08/27 | 5,600 | 5,760 | 5,580 | 5,690 | 16,200 |
| 2004/08/26 | 5,500 | 5,600 | 5,490 | 5,590 | 24,000 |
| 2004/08/25 | 5,440 | 5,500 | 5,400 | 5,470 | 15,000 |
| 2004/08/24 | 5,500 | 5,580 | 5,440 | 5,440 | 22,800 |
| 2004/08/23 | 5,480 | 5,480 | 5,340 | 5,430 | 6,800 |
| 2004/08/20 | 5,490 | 5,530 | 5,390 | 5,480 | 17,500 |
| 2004/08/19 | 5,300 | 5,500 | 5,300 | 5,440 | 14,000 |
| 2004/08/18 | 5,310 | 5,430 | 5,310 | 5,400 | 14,100 |
| 2004/08/17 | 5,350 | 5,350 | 5,270 | 5,280 | 15,800 |
| 2004/08/16 | 5,230 | 5,340 | 5,110 | 5,300 | 8,400 |
| 2004/08/13 | 5,340 | 5,340 | 5,160 | 5,170 | 16,800 |
| 2004/08/12 | 5,220 | 5,300 | 5,150 | 5,250 | 8,600 |
| 2004/08/11 | 5,170 | 5,310 | 5,160 | 5,210 | 66,300 |
| 2004/08/10 | 5,350 | 5,450 | 5,250 | 5,250 | 20,600 |
| 2004/08/09 | 5,130 | 5,500 | 5,080 | 5,480 | 10,500 |
| 2004/08/06 | 5,150 | 5,340 | 5,130 | 5,330 | 25,800 |
| 2004/08/05 | 5,490 | 5,600 | 5,360 | 5,450 | 49,400 |
| 2004/08/04 | 5,240 | 5,300 | 5,050 | 5,200 | 36,100 |
| 2004/08/03 | 5,220 | 5,320 | 5,020 | 5,240 | 39,100 |
| 2004/08/02 | 5,840 | 5,850 | 5,310 | 5,320 | 48,400 |
| 2004/07/30 | 5,200 | 5,530 | 5,150 | 5,460 | 148,400 |
| 2004/07/29 | 4,970 | 5,050 | 4,950 | 5,030 | 52,900 |
| 2004/07/28 | 4,860 | 5,020 | 4,850 | 4,970 | 40,900 |
| 2004/07/27 | 4,820 | 4,900 | 4,780 | 4,860 | 19,600 |
| 2004/07/26 | 5,000 | 5,050 | 4,800 | 4,840 | 19,400 |
| 2004/07/23 | 4,840 | 5,000 | 4,800 | 5,000 | 11,700 |
| 2004/07/22 | 4,750 | 4,850 | 4,700 | 4,800 | 21,500 |
| 2004/07/21 | 4,820 | 4,880 | 4,810 | 4,860 | 19,100 |
| 2004/07/20 | 4,900 | 4,900 | 4,790 | 4,800 | 25,400 |
| 2004/07/16 | 4,840 | 4,940 | 4,820 | 4,900 | 16,600 |
| 2004/07/15 | 4,780 | 4,890 | 4,750 | 4,830 | 11,400 |
| 2004/07/14 | 4,840 | 4,960 | 4,800 | 4,880 | 14,000 |
| 2004/07/13 | 4,730 | 4,850 | 4,730 | 4,830 | 16,500 |
| 2004/07/12 | 4,780 | 4,930 | 4,770 | 4,880 | 70,600 |
| 2004/07/09 | 4,700 | 4,800 | 4,700 | 4,730 | 16,900 |
| 2004/07/08 | 4,810 | 4,870 | 4,780 | 4,780 | 15,900 |
| 2004/07/07 | 4,850 | 4,860 | 4,800 | 4,820 | 13,100 |
| 2004/07/06 | 5,200 | 5,200 | 5,000 | 5,000 | 25,100 |
| 2004/07/05 | 4,900 | 5,170 | 4,850 | 5,040 | 48,200 |
| 2004/07/02 | 5,230 | 5,400 | 5,100 | 5,170 | 45,300 |
| 2004/07/01 | 4,800 | 5,030 | 4,770 | 5,030 | 63,200 |
| 2004/06/30 | 4,790 | 4,800 | 4,700 | 4,710 | 13,700 |
| 2004/06/29 | 4,700 | 4,760 | 4,560 | 4,730 | 25,200 |
| 2004/06/28 | 4,540 | 4,850 | 4,530 | 4,850 | 50,800 |
| 2004/06/25 | 4,490 | 4,510 | 4,440 | 4,510 | 20,300 |
| 2004/06/24 | 4,430 | 4,450 | 4,400 | 4,440 | 15,200 |
| 2004/06/23 | 4,440 | 4,450 | 4,400 | 4,400 | 14,400 |
| 2004/06/22 | 4,450 | 4,460 | 4,400 | 4,420 | 11,000 |
| 2004/06/21 | 4,420 | 4,540 | 4,420 | 4,480 | 21,400 |
| 2004/06/18 | 4,370 | 4,390 | 4,260 | 4,340 | 12,700 |
| 2004/06/17 | 4,360 | 4,410 | 4,340 | 4,360 | 30,300 |
| 2004/06/16 | 4,270 | 4,350 | 4,270 | 4,310 | 15,400 |
| 2004/06/15 | 4,240 | 4,300 | 4,230 | 4,260 | 35,900 |
| 2004/06/14 | 4,070 | 4,250 | 4,070 | 4,240 | 34,300 |
| 2004/06/11 | 4,080 | 4,080 | 4,020 | 4,040 | 34,500 |
| 2004/06/10 | 4,050 | 4,080 | 4,010 | 4,080 | 17,400 |
| 2004/06/09 | 4,020 | 4,050 | 3,990 | 4,010 | 8,000 |
| 2004/06/08 | 4,010 | 4,070 | 3,950 | 3,980 | 44,000 |
| 2004/06/07 | 4,010 | 4,080 | 4,000 | 4,050 | 26,000 |
| 2004/06/04 | 4,000 | 4,080 | 4,000 | 4,010 | 12,100 |
| 2004/06/03 | 4,060 | 4,060 | 4,010 | 4,010 | 15,800 |
| 2004/06/02 | 4,000 | 4,080 | 4,000 | 4,040 | 31,400 |
| 2004/06/01 | 4,000 | 4,050 | 3,990 | 4,020 | 29,300 |
| 2004/05/31 | 4,040 | 4,060 | 4,000 | 4,010 | 12,500 |
| 2004/05/28 | 4,010 | 4,050 | 4,010 | 4,040 | 8,600 |
| 2004/05/27 | 4,010 | 4,020 | 4,000 | 4,000 | 7,500 |
| 2004/05/26 | 4,000 | 4,020 | 4,000 | 4,010 | 13,200 |
| 2004/05/25 | 4,000 | 4,020 | 3,970 | 4,010 | 12,200 |
| 2004/05/24 | 4,000 | 4,040 | 3,990 | 4,000 | 58,700 |
| 2004/05/21 | 4,000 | 4,030 | 3,970 | 4,020 | 28,500 |
| 2004/05/20 | 3,720 | 3,950 | 3,710 | 3,950 | 25,500 |
| 2004/05/19 | 3,620 | 3,740 | 3,620 | 3,710 | 13,800 |
| 2004/05/18 | 3,700 | 3,750 | 3,670 | 3,670 | 18,800 |
| 2004/05/17 | 3,920 | 3,920 | 3,770 | 3,770 | 6,600 |
| 2004/05/14 | 3,970 | 3,970 | 3,860 | 3,870 | 13,200 |
| 2004/05/13 | 4,000 | 4,000 | 3,860 | 3,860 | 14,800 |
| 2004/05/12 | 3,800 | 3,980 | 3,800 | 3,970 | 19,200 |
| 2004/05/11 | 3,800 | 3,940 | 3,760 | 3,800 | 32,100 |
| 2004/05/10 | 4,080 | 4,080 | 3,860 | 3,890 | 29,300 |
| 2004/05/07 | 3,910 | 4,070 | 3,910 | 4,000 | 23,700 |
| 2004/05/06 | 4,000 | 4,010 | 3,930 | 3,930 | 8,400 |
| 2004/04/30 | 4,120 | 4,130 | 3,980 | 4,070 | 28,500 |
| 2004/04/28 | 4,190 | 4,190 | 4,120 | 4,150 | 8,900 |
| 2004/04/27 | 4,180 | 4,200 | 4,120 | 4,180 | 12,300 |
| 2004/04/26 | 4,150 | 4,240 | 4,110 | 4,200 | 52,000 |
| 2004/04/23 | 4,080 | 4,150 | 4,080 | 4,110 | 10,000 |
| 2004/04/22 | 4,070 | 4,120 | 4,070 | 4,090 | 6,000 |
| 2004/04/21 | 4,060 | 4,150 | 4,050 | 4,090 | 29,800 |
| 2004/04/20 | 4,080 | 4,100 | 4,040 | 4,080 | 13,200 |
| 2004/04/19 | 4,070 | 4,140 | 4,050 | 4,080 | 32,900 |
| 2004/04/16 | 4,020 | 4,160 | 4,020 | 4,120 | 24,800 |
| 2004/04/15 | 4,120 | 4,150 | 4,020 | 4,100 | 16,700 |
| 2004/04/14 | 4,080 | 4,120 | 4,080 | 4,120 | 10,000 |
| 2004/04/13 | 4,160 | 4,180 | 4,100 | 4,120 | 11,100 |
| 2004/04/12 | 4,110 | 4,180 | 4,110 | 4,170 | 30,400 |
| 2004/04/09 | 4,100 | 4,150 | 4,050 | 4,110 | 40,300 |
| 2004/04/08 | 4,200 | 4,250 | 4,190 | 4,190 | 58,100 |
| 2004/04/07 | 4,200 | 4,250 | 4,170 | 4,250 | 57,900 |
| 2004/04/06 | 4,150 | 4,200 | 4,070 | 4,190 | 65,000 |
| 2004/04/05 | 4,150 | 4,170 | 4,100 | 4,100 | 23,600 |
| 2004/04/02 | 4,080 | 4,130 | 4,050 | 4,100 | 41,000 |
| 2004/04/01 | 4,130 | 4,160 | 4,060 | 4,070 | 32,100 |
| 2004/03/31 | 4,190 | 4,280 | 4,150 | 4,280 | 27,200 |
| 2004/03/30 | 4,120 | 4,200 | 4,120 | 4,190 | 32,000 |
| 2004/03/29 | 4,100 | 4,150 | 4,100 | 4,120 | 13,300 |
| 2004/03/26 | 4,080 | 4,130 | 4,010 | 4,120 | 23,800 |
| 2004/03/25 | 4,100 | 4,120 | 4,060 | 4,090 | 14,600 |
| 2004/03/24 | 4,100 | 4,100 | 4,050 | 4,090 | 36,100 |
| 2004/03/23 | 3,920 | 4,100 | 3,900 | 4,100 | 20,900 |
| 2004/03/22 | 4,020 | 4,120 | 4,020 | 4,020 | 40,600 |
| 2004/03/19 | 4,110 | 4,120 | 4,090 | 4,120 | 46,600 |
| 2004/03/18 | 4,100 | 4,140 | 4,100 | 4,130 | 55,300 |
| 2004/03/17 | 4,100 | 4,110 | 4,070 | 4,100 | 30,400 |
| 2004/03/16 | 4,120 | 4,120 | 4,090 | 4,100 | 66,500 |
| 2004/03/15 | 4,140 | 4,160 | 4,130 | 4,140 | 26,000 |
| 2004/03/12 | 4,150 | 4,150 | 4,050 | 4,130 | 72,800 |
| 2004/03/11 | 4,200 | 4,200 | 4,120 | 4,120 | 71,800 |
| 2004/03/10 | 4,200 | 4,210 | 4,170 | 4,190 | 43,300 |
| 2004/03/09 | 4,200 | 4,210 | 4,100 | 4,200 | 67,500 |
| 2004/03/08 | 4,240 | 4,240 | 4,150 | 4,200 | 42,900 |
| 2004/03/05 | 4,200 | 4,230 | 4,190 | 4,230 | 117,000 |
| 2004/03/04 | 4,150 | 4,210 | 4,040 | 4,190 | 130,500 |
| 2004/03/03 | 4,030 | 4,460 | 4,030 | 4,200 | 182,100 |
| 2004/03/02 | 3,960 | 4,100 | 3,930 | 4,050 | 145,200 |
| 2004/03/01 | 3,750 | 4,010 | 3,650 | 3,960 | 325,700 |
| 2004/02/27 | 3,930 | 3,990 | 3,710 | 3,780 | 561,600 |
| 2004/02/26 | 3,820 | 3,930 | 3,770 | 3,910 | 170,900 |
| 2004/02/25 | 3,790 | 3,860 | 3,750 | 3,800 | 76,100 |
| 2004/02/24 | 3,830 | 3,840 | 3,760 | 3,810 | 99,700 |
| 2004/02/23 | 3,740 | 3,950 | 3,710 | 3,830 | 203,600 |
| 2004/02/20 | 3,550 | 3,550 | 3,510 | 3,540 | 77,000 |
| 2004/02/19 | 3,530 | 3,580 | 3,510 | 3,540 | 25,700 |
| 2004/02/18 | 3,670 | 3,690 | 3,480 | 3,600 | 40,800 |
| 2004/02/17 | 3,720 | 3,720 | 3,630 | 3,660 | 27,200 |
| 2004/02/16 | 3,730 | 3,740 | 3,720 | 3,740 | 10,200 |
| 2004/02/13 | 3,780 | 3,780 | 3,730 | 3,760 | 23,100 |
| 2004/02/12 | 3,760 | 3,780 | 3,750 | 3,780 | 22,900 |
| 2004/02/10 | 3,760 | 3,760 | 3,750 | 3,760 | 18,200 |
| 2004/02/09 | 3,780 | 3,780 | 3,750 | 3,760 | 10,400 |
| 2004/02/06 | 3,790 | 3,800 | 3,730 | 3,790 | 14,500 |
| 2004/02/05 | 3,720 | 3,790 | 3,720 | 3,790 | 10,900 |
| 2004/02/04 | 3,760 | 3,790 | 3,720 | 3,720 | 25,300 |
| 2004/02/03 | 3,750 | 3,760 | 3,700 | 3,760 | 27,100 |
| 2004/02/02 | 3,700 | 3,740 | 3,690 | 3,730 | 13,100 |
| 2004/01/30 | 3,680 | 3,680 | 3,620 | 3,680 | 12,800 |
| 2004/01/29 | 3,680 | 3,690 | 3,660 | 3,680 | 11,200 |
| 2004/01/28 | 3,630 | 3,680 | 3,600 | 3,680 | 11,700 |
| 2004/01/27 | 3,560 | 3,630 | 3,540 | 3,630 | 14,100 |
| 2004/01/26 | 3,540 | 3,570 | 3,530 | 3,560 | 8,600 |
| 2004/01/23 | 3,440 | 3,530 | 3,440 | 3,490 | 4,000 |
| 2004/01/22 | 3,440 | 3,500 | 3,430 | 3,480 | 37,100 |
| 2004/01/21 | 3,500 | 3,500 | 3,460 | 3,480 | 15,000 |
| 2004/01/20 | 3,530 | 3,550 | 3,530 | 3,530 | 13,300 |
| 2004/01/19 | 3,570 | 3,600 | 3,520 | 3,580 | 31,800 |
| 2004/01/16 | 3,400 | 3,490 | 3,360 | 3,470 | 70,300 |
| 2004/01/15 | 3,350 | 3,400 | 3,350 | 3,370 | 17,600 |
| 2004/01/14 | 3,370 | 3,380 | 3,330 | 3,350 | 12,800 |
| 2004/01/13 | 3,400 | 3,400 | 3,370 | 3,380 | 14,400 |
| 2004/01/09 | 3,370 | 3,390 | 3,370 | 3,390 | 3,500 |
| 2004/01/08 | 3,300 | 3,390 | 3,300 | 3,390 | 8,500 |
| 2004/01/07 | 3,280 | 3,350 | 3,280 | 3,310 | 3,100 |
| 2004/01/06 | 3,280 | 3,400 | 3,280 | 3,280 | 14,900 |
| 2004/01/05 | 3,240 | 3,280 | 3,240 | 3,270 | 4,300 |