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 |
|---|---|---|---|---|---|
| 2005/12/30 | 5,830 | 6,010 | 5,820 | 5,910 | 101,000 |
| 2005/12/29 | 5,880 | 5,880 | 5,750 | 5,810 | 44,200 |
| 2005/12/28 | 5,780 | 5,830 | 5,710 | 5,790 | 43,700 |
| 2005/12/27 | 5,760 | 5,810 | 5,700 | 5,770 | 25,800 |
| 2005/12/26 | 5,830 | 5,830 | 5,740 | 5,790 | 74,800 |
| 2005/12/22 | 5,790 | 5,830 | 5,710 | 5,730 | 78,400 |
| 2005/12/21 | 5,760 | 5,800 | 5,640 | 5,690 | 52,100 |
| 2005/12/20 | 5,400 | 5,760 | 5,390 | 5,660 | 100,300 |
| 2005/12/19 | 5,350 | 5,370 | 5,240 | 5,310 | 158,200 |
| 2005/12/16 | 5,390 | 5,440 | 5,320 | 5,420 | 149,700 |
| 2005/12/15 | 5,490 | 5,550 | 5,400 | 5,450 | 97,500 |
| 2005/12/14 | 5,690 | 5,720 | 5,510 | 5,580 | 114,700 |
| 2005/12/13 | 5,700 | 5,760 | 5,620 | 5,680 | 58,000 |
| 2005/12/12 | 5,820 | 5,890 | 5,730 | 5,730 | 49,300 |
| 2005/12/09 | 5,650 | 5,800 | 5,570 | 5,720 | 106,400 |
| 2005/12/08 | 5,820 | 5,900 | 5,650 | 5,790 | 144,700 |
| 2005/12/07 | 5,570 | 5,920 | 5,560 | 5,750 | 109,100 |
| 2005/12/06 | 5,530 | 5,650 | 5,500 | 5,560 | 61,700 |
| 2005/12/05 | 5,500 | 5,550 | 5,490 | 5,530 | 22,200 |
| 2005/12/02 | 5,530 | 5,550 | 5,420 | 5,520 | 54,400 |
| 2005/12/01 | 5,500 | 5,530 | 5,460 | 5,530 | 37,900 |
| 2005/11/30 | 5,500 | 5,580 | 5,460 | 5,510 | 74,200 |
| 2005/11/29 | 5,450 | 5,500 | 5,410 | 5,500 | 52,500 |
| 2005/11/28 | 5,430 | 5,500 | 5,370 | 5,440 | 115,300 |
| 2005/11/25 | 5,320 | 5,340 | 5,240 | 5,270 | 47,300 |
| 2005/11/24 | 5,400 | 5,410 | 5,330 | 5,340 | 90,400 |
| 2005/11/22 | 5,440 | 5,460 | 5,370 | 5,410 | 37,900 |
| 2005/11/21 | 5,300 | 5,440 | 5,250 | 5,300 | 106,700 |
| 2005/11/18 | 5,400 | 5,450 | 5,280 | 5,310 | 54,900 |
| 2005/11/17 | 5,210 | 5,500 | 5,190 | 5,500 | 85,000 |
| 2005/11/16 | 5,010 | 5,280 | 5,010 | 5,200 | 53,800 |
| 2005/11/15 | 5,150 | 5,150 | 5,010 | 5,010 | 28,100 |
| 2005/11/14 | 5,250 | 5,270 | 5,070 | 5,100 | 55,400 |
| 2005/11/11 | 5,150 | 5,370 | 5,080 | 5,240 | 104,800 |
| 2005/11/10 | 5,090 | 5,100 | 4,960 | 5,090 | 32,600 |
| 2005/11/09 | 5,000 | 5,100 | 4,980 | 5,040 | 66,500 |
| 2005/11/08 | 5,000 | 5,050 | 4,970 | 5,000 | 40,900 |
| 2005/11/07 | 5,030 | 5,060 | 4,930 | 5,060 | 61,200 |
| 2005/11/04 | 5,090 | 5,100 | 4,920 | 4,920 | 72,000 |
| 2005/11/02 | 4,980 | 5,100 | 4,950 | 5,030 | 93,400 |
| 2005/11/01 | 4,920 | 4,980 | 4,860 | 4,980 | 54,700 |
| 2005/10/31 | 4,690 | 4,830 | 4,670 | 4,760 | 62,600 |
| 2005/10/28 | 4,670 | 4,680 | 4,610 | 4,650 | 66,000 |
| 2005/10/27 | 4,700 | 4,760 | 4,670 | 4,700 | 85,000 |
| 2005/10/26 | 4,900 | 4,900 | 4,660 | 4,690 | 138,100 |
| 2005/10/25 | 4,790 | 4,900 | 4,780 | 4,890 | 49,400 |
| 2005/10/24 | 4,780 | 4,830 | 4,760 | 4,770 | 42,100 |
| 2005/10/21 | 4,730 | 4,790 | 4,650 | 4,730 | 64,700 |
| 2005/10/20 | 4,820 | 4,830 | 4,780 | 4,810 | 46,000 |
| 2005/10/19 | 4,800 | 4,830 | 4,760 | 4,820 | 35,800 |
| 2005/10/18 | 4,850 | 4,850 | 4,740 | 4,800 | 81,600 |
| 2005/10/17 | 4,770 | 4,880 | 4,740 | 4,850 | 85,000 |
| 2005/10/14 | 4,720 | 4,780 | 4,700 | 4,770 | 45,300 |
| 2005/10/13 | 4,660 | 4,720 | 4,620 | 4,720 | 50,300 |
| 2005/10/12 | 4,750 | 4,750 | 4,700 | 4,750 | 71,800 |
| 2005/10/11 | 4,600 | 4,760 | 4,540 | 4,730 | 135,200 |
| 2005/10/07 | 4,560 | 4,570 | 4,490 | 4,530 | 74,000 |
| 2005/10/06 | 4,500 | 4,570 | 4,460 | 4,520 | 143,400 |
| 2005/10/05 | 4,480 | 4,550 | 4,450 | 4,490 | 165,300 |
| 2005/10/04 | 4,390 | 4,440 | 4,370 | 4,440 | 85,600 |
| 2005/10/03 | 4,380 | 4,390 | 4,320 | 4,380 | 60,400 |
| 2005/09/30 | 4,490 | 4,490 | 4,360 | 4,380 | 82,200 |
| 2005/09/29 | 4,390 | 4,490 | 4,360 | 4,450 | 125,600 |
| 2005/09/28 | 4,420 | 4,420 | 4,310 | 4,390 | 83,200 |
| 2005/09/27 | 4,260 | 4,410 | 4,220 | 4,400 | 223,400 |
| 2005/09/26 | 4,180 | 4,240 | 4,170 | 4,200 | 171,800 |
| 2005/09/22 | 4,200 | 4,200 | 4,120 | 4,130 | 83,500 |
| 2005/09/21 | 4,200 | 4,220 | 4,180 | 4,190 | 121,800 |
| 2005/09/20 | 4,220 | 4,250 | 4,190 | 4,190 | 66,400 |
| 2005/09/16 | 4,200 | 4,200 | 4,170 | 4,190 | 40,400 |
| 2005/09/15 | 4,200 | 4,210 | 4,180 | 4,190 | 70,500 |
| 2005/09/14 | 4,200 | 4,240 | 4,140 | 4,220 | 131,300 |
| 2005/09/13 | 4,220 | 4,220 | 4,150 | 4,150 | 80,400 |
| 2005/09/12 | 4,200 | 4,240 | 4,170 | 4,180 | 106,600 |
| 2005/09/09 | 4,040 | 4,160 | 4,030 | 4,160 | 178,400 |
| 2005/09/08 | 4,130 | 4,170 | 4,070 | 4,080 | 103,900 |
| 2005/09/07 | 4,170 | 4,230 | 4,110 | 4,120 | 123,700 |
| 2005/09/06 | 4,300 | 4,300 | 4,160 | 4,170 | 221,600 |
| 2005/09/05 | 4,230 | 4,340 | 4,180 | 4,290 | 254,600 |
| 2005/09/02 | 4,230 | 4,290 | 4,150 | 4,180 | 283,000 |
| 2005/09/01 | 4,280 | 4,310 | 4,210 | 4,210 | 160,500 |
| 2005/08/31 | 4,380 | 4,380 | 4,290 | 4,310 | 164,100 |
| 2005/08/30 | 4,460 | 4,470 | 4,380 | 4,390 | 70,500 |
| 2005/08/29 | 4,470 | 4,480 | 4,420 | 4,440 | 23,700 |
| 2005/08/26 | 4,480 | 4,480 | 4,460 | 4,480 | 33,200 |
| 2005/08/25 | 4,600 | 4,600 | 4,430 | 4,450 | 95,200 |
| 2005/08/24 | 4,530 | 4,630 | 4,530 | 4,600 | 25,200 |
| 2005/08/23 | 4,610 | 4,650 | 4,570 | 4,580 | 34,000 |
| 2005/08/22 | 4,640 | 4,650 | 4,580 | 4,590 | 37,200 |
| 2005/08/19 | 4,730 | 4,730 | 4,640 | 4,640 | 30,800 |
| 2005/08/18 | 4,750 | 4,770 | 4,680 | 4,730 | 26,500 |
| 2005/08/17 | 4,760 | 4,790 | 4,700 | 4,700 | 49,700 |
| 2005/08/16 | 4,720 | 4,740 | 4,710 | 4,730 | 42,400 |
| 2005/08/15 | 4,750 | 4,770 | 4,640 | 4,660 | 70,700 |
| 2005/08/12 | 4,700 | 4,770 | 4,640 | 4,660 | 41,200 |
| 2005/08/11 | 4,710 | 4,760 | 4,670 | 4,740 | 64,400 |
| 2005/08/10 | 4,710 | 4,740 | 4,620 | 4,670 | 84,700 |
| 2005/08/09 | 4,470 | 4,630 | 4,470 | 4,580 | 57,100 |
| 2005/08/08 | 4,300 | 4,520 | 4,300 | 4,510 | 51,900 |
| 2005/08/05 | 4,650 | 4,650 | 4,480 | 4,500 | 48,500 |
| 2005/08/04 | 4,700 | 4,700 | 4,550 | 4,620 | 60,800 |
| 2005/08/03 | 4,750 | 4,770 | 4,660 | 4,670 | 56,500 |
| 2005/08/02 | 4,680 | 4,740 | 4,680 | 4,710 | 32,600 |
| 2005/08/01 | 4,770 | 4,790 | 4,730 | 4,730 | 44,600 |
| 2005/07/29 | 4,660 | 4,760 | 4,660 | 4,720 | 53,800 |
| 2005/07/28 | 4,600 | 4,700 | 4,600 | 4,620 | 59,800 |
| 2005/07/27 | 4,650 | 4,730 | 4,630 | 4,700 | 72,300 |
| 2005/07/26 | 4,590 | 4,630 | 4,580 | 4,600 | 49,500 |
| 2005/07/25 | 4,550 | 4,670 | 4,550 | 4,630 | 80,900 |
| 2005/07/22 | 4,450 | 4,490 | 4,390 | 4,460 | 63,800 |
| 2005/07/21 | 4,440 | 4,510 | 4,440 | 4,480 | 47,100 |
| 2005/07/20 | 4,530 | 4,530 | 4,480 | 4,490 | 43,200 |
| 2005/07/19 | 4,580 | 4,580 | 4,530 | 4,550 | 42,700 |
| 2005/07/15 | 4,600 | 4,650 | 4,520 | 4,550 | 97,900 |
| 2005/07/14 | 4,610 | 4,650 | 4,550 | 4,550 | 53,100 |
| 2005/07/13 | 4,520 | 4,570 | 4,510 | 4,570 | 40,600 |
| 2005/07/12 | 4,460 | 4,520 | 4,430 | 4,480 | 46,600 |
| 2005/07/11 | 4,430 | 4,490 | 4,430 | 4,470 | 24,900 |
| 2005/07/08 | 4,400 | 4,470 | 4,340 | 4,430 | 35,100 |
| 2005/07/07 | 4,400 | 4,430 | 4,340 | 4,410 | 31,200 |
| 2005/07/06 | 4,440 | 4,500 | 4,440 | 4,470 | 66,800 |
| 2005/07/05 | 4,500 | 4,530 | 4,480 | 4,500 | 85,600 |
| 2005/07/04 | 4,490 | 4,500 | 4,450 | 4,500 | 81,400 |
| 2005/07/01 | 4,290 | 4,380 | 4,280 | 4,360 | 61,000 |
| 2005/06/30 | 4,250 | 4,290 | 4,210 | 4,270 | 46,700 |
| 2005/06/29 | 4,250 | 4,260 | 4,210 | 4,260 | 76,000 |
| 2005/06/28 | 4,250 | 4,280 | 4,240 | 4,280 | 57,200 |
| 2005/06/27 | 4,200 | 4,270 | 4,170 | 4,250 | 64,200 |
| 2005/06/24 | 4,130 | 4,220 | 4,090 | 4,200 | 46,800 |
| 2005/06/23 | 4,110 | 4,200 | 4,110 | 4,180 | 34,300 |
| 2005/06/22 | 4,180 | 4,180 | 4,110 | 4,110 | 33,500 |
| 2005/06/21 | 4,180 | 4,220 | 4,170 | 4,180 | 39,000 |
| 2005/06/20 | 4,150 | 4,220 | 4,150 | 4,180 | 48,200 |
| 2005/06/17 | 4,140 | 4,150 | 4,120 | 4,130 | 22,000 |
| 2005/06/16 | 4,070 | 4,130 | 4,070 | 4,120 | 25,500 |
| 2005/06/15 | 4,040 | 4,080 | 4,030 | 4,070 | 30,200 |
| 2005/06/14 | 4,010 | 4,110 | 4,010 | 4,100 | 33,100 |
| 2005/06/13 | 4,050 | 4,060 | 4,020 | 4,020 | 12,800 |
| 2005/06/10 | 4,040 | 4,060 | 4,020 | 4,060 | 49,500 |
| 2005/06/09 | 4,010 | 4,010 | 3,970 | 3,980 | 28,300 |
| 2005/06/08 | 3,980 | 4,020 | 3,970 | 4,020 | 19,400 |
| 2005/06/07 | 4,000 | 4,030 | 3,980 | 3,990 | 17,400 |
| 2005/06/06 | 4,030 | 4,050 | 4,000 | 4,020 | 50,400 |
| 2005/06/03 | 4,010 | 4,100 | 4,010 | 4,090 | 42,100 |
| 2005/06/02 | 4,090 | 4,120 | 4,020 | 4,040 | 23,800 |
| 2005/06/01 | 4,120 | 4,140 | 4,100 | 4,140 | 46,500 |
| 2005/05/31 | 4,100 | 4,120 | 4,050 | 4,120 | 40,100 |
| 2005/05/30 | 4,050 | 4,090 | 4,040 | 4,060 | 25,800 |
| 2005/05/27 | 4,000 | 4,030 | 3,980 | 4,030 | 38,800 |
| 2005/05/26 | 4,040 | 4,060 | 4,010 | 4,020 | 22,200 |
| 2005/05/25 | 4,110 | 4,110 | 4,070 | 4,080 | 60,500 |
| 2005/05/24 | 4,090 | 4,130 | 4,060 | 4,100 | 73,100 |
| 2005/05/23 | 3,990 | 4,080 | 3,980 | 4,060 | 55,100 |
| 2005/05/20 | 4,020 | 4,020 | 3,980 | 3,980 | 16,000 |
| 2005/05/19 | 3,970 | 4,030 | 3,950 | 4,020 | 36,800 |
| 2005/05/18 | 3,860 | 3,930 | 3,860 | 3,900 | 22,600 |
| 2005/05/17 | 3,890 | 3,920 | 3,830 | 3,840 | 24,400 |
| 2005/05/16 | 3,840 | 3,900 | 3,840 | 3,870 | 27,100 |
| 2005/05/13 | 3,940 | 3,940 | 3,840 | 3,840 | 19,800 |
| 2005/05/12 | 4,040 | 4,040 | 3,920 | 3,940 | 20,200 |
| 2005/05/11 | 3,980 | 4,040 | 3,950 | 4,040 | 29,900 |
| 2005/05/10 | 4,030 | 4,030 | 3,960 | 3,990 | 75,000 |
| 2005/05/09 | 3,850 | 4,040 | 3,850 | 4,040 | 60,400 |
| 2005/05/06 | 3,850 | 3,900 | 3,830 | 3,890 | 40,100 |
| 2005/05/02 | 3,760 | 3,860 | 3,640 | 3,790 | 39,100 |
| 2005/04/28 | 3,860 | 3,880 | 3,700 | 3,880 | 34,400 |
| 2005/04/27 | 3,770 | 3,880 | 3,770 | 3,870 | 109,600 |
| 2005/04/26 | 3,750 | 3,790 | 3,750 | 3,770 | 19,500 |
| 2005/04/25 | 3,720 | 3,780 | 3,700 | 3,730 | 30,700 |
| 2005/04/22 | 3,700 | 3,750 | 3,670 | 3,750 | 36,600 |
| 2005/04/21 | 3,630 | 3,700 | 3,610 | 3,670 | 25,100 |
| 2005/04/20 | 3,720 | 3,750 | 3,700 | 3,730 | 31,200 |
| 2005/04/19 | 3,720 | 3,730 | 3,620 | 3,670 | 74,400 |
| 2005/04/18 | 3,800 | 3,830 | 3,660 | 3,720 | 29,000 |
| 2005/04/15 | 3,950 | 3,960 | 3,880 | 3,910 | 39,500 |
| 2005/04/14 | 3,900 | 3,960 | 3,880 | 3,960 | 57,900 |
| 2005/04/13 | 3,890 | 3,940 | 3,890 | 3,940 | 40,700 |
| 2005/04/12 | 3,890 | 3,900 | 3,840 | 3,850 | 28,000 |
| 2005/04/11 | 3,950 | 3,950 | 3,890 | 3,910 | 34,700 |
| 2005/04/08 | 3,900 | 3,950 | 3,900 | 3,930 | 22,900 |
| 2005/04/07 | 3,960 | 3,960 | 3,890 | 3,900 | 33,200 |
| 2005/04/06 | 3,960 | 3,990 | 3,950 | 3,970 | 19,000 |
| 2005/04/05 | 3,910 | 3,960 | 3,900 | 3,920 | 47,500 |
| 2005/04/04 | 3,890 | 3,930 | 3,880 | 3,930 | 25,900 |
| 2005/04/01 | 3,950 | 3,950 | 3,890 | 3,910 | 26,300 |
| 2005/03/31 | 3,940 | 4,000 | 3,870 | 4,000 | 22,600 |
| 2005/03/30 | 3,880 | 3,940 | 3,880 | 3,940 | 15,100 |
| 2005/03/29 | 3,990 | 3,990 | 3,860 | 3,920 | 20,500 |
| 2005/03/28 | 3,980 | 4,000 | 3,950 | 3,990 | 15,300 |
| 2005/03/25 | 3,970 | 4,010 | 3,920 | 4,000 | 24,900 |
| 2005/03/24 | 3,930 | 3,950 | 3,910 | 3,950 | 21,600 |
| 2005/03/23 | 3,930 | 3,960 | 3,880 | 3,910 | 27,000 |
| 2005/03/22 | 3,970 | 3,990 | 3,920 | 3,930 | 28,900 |
| 2005/03/18 | 3,990 | 3,990 | 3,940 | 3,970 | 24,800 |
| 2005/03/17 | 3,920 | 3,960 | 3,910 | 3,940 | 19,200 |
| 2005/03/16 | 3,930 | 3,970 | 3,900 | 3,930 | 39,900 |
| 2005/03/15 | 4,000 | 4,000 | 3,970 | 3,980 | 11,500 |
| 2005/03/14 | 4,010 | 4,010 | 3,980 | 3,990 | 17,000 |
| 2005/03/11 | 4,000 | 4,030 | 4,000 | 4,010 | 54,500 |
| 2005/03/10 | 4,050 | 4,090 | 4,030 | 4,030 | 20,900 |
| 2005/03/09 | 4,040 | 4,080 | 4,040 | 4,040 | 12,900 |
| 2005/03/08 | 4,070 | 4,080 | 4,050 | 4,060 | 18,800 |
| 2005/03/07 | 4,090 | 4,110 | 4,070 | 4,090 | 21,100 |
| 2005/03/04 | 4,100 | 4,150 | 4,080 | 4,080 | 33,100 |
| 2005/03/03 | 4,110 | 4,150 | 4,080 | 4,100 | 38,500 |
| 2005/03/02 | 4,140 | 4,170 | 4,100 | 4,160 | 89,800 |
| 2005/03/01 | 4,120 | 4,160 | 4,100 | 4,140 | 123,300 |
| 2005/02/28 | 4,010 | 4,100 | 4,000 | 4,050 | 108,200 |
| 2005/02/25 | 3,990 | 3,990 | 3,950 | 3,960 | 109,800 |
| 2005/02/24 | 3,980 | 3,980 | 3,920 | 3,950 | 28,100 |
| 2005/02/23 | 3,900 | 3,940 | 3,870 | 3,930 | 36,500 |
| 2005/02/22 | 3,900 | 3,910 | 3,840 | 3,850 | 48,700 |
| 2005/02/21 | 3,970 | 4,000 | 3,910 | 3,910 | 43,200 |
| 2005/02/18 | 3,990 | 4,010 | 3,930 | 3,960 | 60,400 |
| 2005/02/17 | 3,980 | 4,050 | 3,980 | 4,010 | 112,700 |
| 2005/02/16 | 4,040 | 4,070 | 3,950 | 4,000 | 39,000 |
| 2005/02/15 | 4,100 | 4,120 | 4,020 | 4,040 | 22,300 |
| 2005/02/14 | 4,170 | 4,170 | 4,050 | 4,120 | 48,600 |
| 2005/02/10 | 4,120 | 4,180 | 4,100 | 4,110 | 72,500 |
| 2005/02/09 | 4,070 | 4,120 | 4,040 | 4,080 | 43,000 |
| 2005/02/08 | 4,170 | 4,260 | 4,030 | 4,040 | 79,400 |
| 2005/02/07 | 4,090 | 4,110 | 4,060 | 4,100 | 59,000 |
| 2005/02/04 | 4,030 | 4,120 | 3,990 | 4,100 | 52,200 |
| 2005/02/03 | 4,080 | 4,080 | 4,020 | 4,030 | 24,100 |
| 2005/02/02 | 4,070 | 4,090 | 4,020 | 4,090 | 32,400 |
| 2005/02/01 | 4,090 | 4,100 | 4,050 | 4,090 | 44,000 |
| 2005/01/31 | 4,040 | 4,090 | 4,000 | 4,070 | 24,000 |
| 2005/01/28 | 3,930 | 4,030 | 3,930 | 4,030 | 60,500 |
| 2005/01/27 | 4,080 | 4,170 | 4,020 | 4,130 | 54,100 |
| 2005/01/26 | 4,080 | 4,120 | 4,050 | 4,050 | 62,800 |
| 2005/01/25 | 3,950 | 4,170 | 3,910 | 4,150 | 145,300 |
| 2005/01/24 | 3,890 | 3,900 | 3,860 | 3,870 | 53,600 |
| 2005/01/21 | 3,930 | 3,950 | 3,850 | 3,850 | 64,900 |
| 2005/01/20 | 4,030 | 4,030 | 3,970 | 3,980 | 29,400 |
| 2005/01/19 | 4,040 | 4,040 | 3,990 | 4,010 | 72,400 |
| 2005/01/18 | 4,010 | 4,050 | 3,980 | 3,980 | 49,900 |
| 2005/01/17 | 3,940 | 4,000 | 3,890 | 3,970 | 86,500 |
| 2005/01/14 | 3,880 | 3,960 | 3,830 | 3,930 | 64,300 |
| 2005/01/13 | 3,870 | 3,870 | 3,800 | 3,830 | 46,900 |
| 2005/01/12 | 3,800 | 3,870 | 3,800 | 3,870 | 56,400 |
| 2005/01/11 | 3,740 | 3,820 | 3,730 | 3,800 | 91,100 |
| 2005/01/07 | 3,680 | 3,750 | 3,660 | 3,690 | 75,800 |
| 2005/01/06 | 3,750 | 3,800 | 3,640 | 3,680 | 123,800 |
| 2005/01/05 | 3,960 | 3,960 | 3,820 | 3,840 | 62,900 |
| 2005/01/04 | 4,010 | 4,090 | 4,010 | 4,070 | 11,700 |