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 |
|---|---|---|---|---|---|
| 2008/12/30 | 750 | 754 | 744 | 751 | 67,900 |
| 2008/12/29 | 754 | 759 | 746 | 757 | 125,600 |
| 2008/12/26 | 744 | 752 | 739 | 751 | 121,600 |
| 2008/12/25 | 726 | 744 | 722 | 740 | 199,600 |
| 2008/12/24 | 739 | 746 | 719 | 733 | 242,100 |
| 2008/12/22 | 717 | 740 | 717 | 739 | 122,900 |
| 2008/12/19 | 722 | 731 | 710 | 713 | 202,900 |
| 2008/12/18 | 727 | 741 | 722 | 732 | 150,500 |
| 2008/12/17 | 764 | 764 | 717 | 743 | 160,300 |
| 2008/12/16 | 760 | 760 | 730 | 754 | 238,900 |
| 2008/12/15 | 744 | 767 | 741 | 757 | 232,500 |
| 2008/12/12 | 750 | 755 | 705 | 718 | 365,300 |
| 2008/12/11 | 778 | 796 | 770 | 796 | 211,400 |
| 2008/12/10 | 801 | 809 | 750 | 789 | 307,100 |
| 2008/12/09 | 795 | 812 | 785 | 801 | 231,900 |
| 2008/12/08 | 765 | 798 | 743 | 780 | 242,100 |
| 2008/12/05 | 775 | 779 | 754 | 757 | 245,300 |
| 2008/12/04 | 841 | 854 | 776 | 785 | 350,600 |
| 2008/12/03 | 832 | 866 | 830 | 851 | 216,300 |
| 2008/12/02 | 849 | 866 | 838 | 839 | 221,300 |
| 2008/12/01 | 891 | 891 | 847 | 875 | 235,600 |
| 2008/11/28 | 890 | 908 | 881 | 896 | 251,600 |
| 2008/11/27 | 912 | 922 | 877 | 886 | 188,300 |
| 2008/11/26 | 918 | 924 | 896 | 909 | 320,900 |
| 2008/11/25 | 954 | 966 | 937 | 958 | 403,800 |
| 2008/11/21 | 925 | 937 | 901 | 927 | 409,800 |
| 2008/11/20 | 1,022 | 1,043 | 953 | 964 | 171,800 |
| 2008/11/19 | 1,013 | 1,052 | 994 | 1,022 | 281,800 |
| 2008/11/18 | 1,045 | 1,068 | 1,000 | 1,031 | 321,700 |
| 2008/11/17 | 1,131 | 1,182 | 1,080 | 1,144 | 599,700 |
| 2008/11/14 | 1,160 | 1,218 | 1,123 | 1,131 | 681,300 |
| 2008/11/13 | 1,202 | 1,220 | 1,121 | 1,128 | 489,100 |
| 2008/11/12 | 1,206 | 1,262 | 1,204 | 1,226 | 343,800 |
| 2008/11/11 | 1,202 | 1,234 | 1,200 | 1,202 | 433,500 |
| 2008/11/10 | 1,214 | 1,286 | 1,200 | 1,207 | 616,200 |
| 2008/11/07 | 1,200 | 1,225 | 1,198 | 1,206 | 604,000 |
| 2008/11/06 | 1,240 | 1,263 | 1,211 | 1,226 | 511,000 |
| 2008/11/05 | 1,250 | 1,345 | 1,250 | 1,320 | 416,900 |
| 2008/11/04 | 1,251 | 1,272 | 1,206 | 1,236 | 184,400 |
| 2008/10/31 | 1,215 | 1,248 | 1,200 | 1,206 | 422,300 |
| 2008/10/30 | 1,049 | 1,212 | 1,049 | 1,212 | 350,400 |
| 2008/10/29 | 1,012 | 1,012 | 984 | 1,012 | 374,700 |
| 2008/10/28 | 820 | 912 | 820 | 912 | 560,500 |
| 2008/10/27 | 885 | 910 | 805 | 812 | 225,100 |
| 2008/10/24 | 948 | 978 | 890 | 895 | 374,200 |
| 2008/10/23 | 948 | 980 | 904 | 978 | 343,300 |
| 2008/10/22 | 1,040 | 1,097 | 1,008 | 1,053 | 408,000 |
| 2008/10/21 | 1,143 | 1,143 | 1,050 | 1,100 | 301,700 |
| 2008/10/20 | 959 | 1,058 | 959 | 1,045 | 257,100 |
| 2008/10/17 | 979 | 985 | 938 | 958 | 251,100 |
| 2008/10/16 | 942 | 973 | 911 | 916 | 276,200 |
| 2008/10/15 | 1,034 | 1,085 | 982 | 1,042 | 402,700 |
| 2008/10/14 | 1,029 | 1,029 | 990 | 1,026 | 310,800 |
| 2008/10/10 | 949 | 949 | 897 | 929 | 417,400 |
| 2008/10/09 | 880 | 956 | 850 | 952 | 411,200 |
| 2008/10/08 | 1,000 | 1,000 | 884 | 900 | 313,000 |
| 2008/10/07 | 952 | 1,048 | 952 | 1,012 | 230,800 |
| 2008/10/06 | 1,052 | 1,089 | 1,029 | 1,042 | 301,600 |
| 2008/10/03 | 1,190 | 1,208 | 1,143 | 1,152 | 296,800 |
| 2008/10/02 | 1,283 | 1,288 | 1,177 | 1,189 | 302,900 |
| 2008/10/01 | 1,336 | 1,352 | 1,276 | 1,300 | 400,400 |
| 2008/09/30 | 1,234 | 1,395 | 1,233 | 1,376 | 368,500 |
| 2008/09/29 | 1,407 | 1,424 | 1,343 | 1,353 | 152,700 |
| 2008/09/26 | 1,411 | 1,435 | 1,383 | 1,410 | 214,000 |
| 2008/09/25 | 1,400 | 1,437 | 1,385 | 1,419 | 194,400 |
| 2008/09/24 | 1,441 | 1,464 | 1,422 | 1,460 | 332,300 |
| 2008/09/22 | 1,572 | 1,580 | 1,493 | 1,513 | 285,000 |
| 2008/09/19 | 1,549 | 1,589 | 1,522 | 1,567 | 209,900 |
| 2008/09/18 | 1,447 | 1,540 | 1,447 | 1,532 | 190,900 |
| 2008/09/17 | 1,729 | 1,729 | 1,504 | 1,517 | 283,800 |
| 2008/09/16 | 1,550 | 1,559 | 1,516 | 1,549 | 210,900 |
| 2008/09/12 | 1,610 | 1,619 | 1,576 | 1,602 | 158,700 |
| 2008/09/11 | 1,670 | 1,670 | 1,605 | 1,617 | 216,400 |
| 2008/09/10 | 1,600 | 1,682 | 1,600 | 1,669 | 222,400 |
| 2008/09/09 | 1,696 | 1,696 | 1,636 | 1,645 | 146,200 |
| 2008/09/08 | 1,723 | 1,742 | 1,679 | 1,696 | 225,500 |
| 2008/09/05 | 1,655 | 1,712 | 1,655 | 1,697 | 279,400 |
| 2008/09/04 | 1,695 | 1,708 | 1,682 | 1,694 | 248,200 |
| 2008/09/03 | 1,675 | 1,732 | 1,675 | 1,708 | 246,900 |
| 2008/09/02 | 1,724 | 1,749 | 1,652 | 1,671 | 191,800 |
| 2008/09/01 | 1,761 | 1,777 | 1,740 | 1,754 | 249,500 |
| 2008/08/29 | 1,780 | 1,799 | 1,757 | 1,799 | 143,600 |
| 2008/08/28 | 1,745 | 1,747 | 1,715 | 1,730 | 116,400 |
| 2008/08/27 | 1,776 | 1,776 | 1,738 | 1,749 | 146,800 |
| 2008/08/26 | 1,720 | 1,755 | 1,707 | 1,746 | 203,600 |
| 2008/08/25 | 1,797 | 1,797 | 1,752 | 1,780 | 160,500 |
| 2008/08/22 | 1,750 | 1,760 | 1,708 | 1,718 | 295,500 |
| 2008/08/21 | 1,855 | 1,865 | 1,780 | 1,785 | 378,300 |
| 2008/08/20 | 1,786 | 1,892 | 1,786 | 1,889 | 378,600 |
| 2008/08/19 | 1,808 | 1,808 | 1,769 | 1,786 | 179,900 |
| 2008/08/18 | 1,799 | 1,860 | 1,799 | 1,821 | 441,000 |
| 2008/08/15 | 1,750 | 1,790 | 1,728 | 1,773 | 463,800 |
| 2008/08/14 | 1,666 | 1,712 | 1,660 | 1,667 | 193,700 |
| 2008/08/13 | 1,700 | 1,731 | 1,672 | 1,682 | 243,800 |
| 2008/08/12 | 1,780 | 1,822 | 1,751 | 1,757 | 257,200 |
| 2008/08/11 | 1,772 | 1,796 | 1,725 | 1,764 | 387,200 |
| 2008/08/08 | 1,748 | 1,767 | 1,709 | 1,742 | 416,500 |
| 2008/08/07 | 1,791 | 1,792 | 1,693 | 1,718 | 393,800 |
| 2008/08/06 | 1,804 | 1,824 | 1,780 | 1,812 | 174,300 |
| 2008/08/05 | 1,700 | 1,777 | 1,700 | 1,730 | 318,300 |
| 2008/08/04 | 1,785 | 1,818 | 1,779 | 1,786 | 288,800 |
| 2008/08/01 | 1,817 | 1,832 | 1,785 | 1,789 | 357,500 |
| 2008/07/31 | 1,870 | 1,870 | 1,832 | 1,847 | 297,700 |
| 2008/07/30 | 1,900 | 1,912 | 1,850 | 1,874 | 515,500 |
| 2008/07/29 | 1,829 | 1,849 | 1,793 | 1,846 | 417,700 |
| 2008/07/28 | 1,842 | 1,844 | 1,788 | 1,838 | 290,400 |
| 2008/07/25 | 1,780 | 1,824 | 1,757 | 1,785 | 258,900 |
| 2008/07/24 | 1,742 | 1,797 | 1,736 | 1,784 | 204,400 |
| 2008/07/23 | 1,699 | 1,773 | 1,690 | 1,742 | 371,300 |
| 2008/07/22 | 1,530 | 1,573 | 1,518 | 1,569 | 158,900 |
| 2008/07/18 | 1,542 | 1,569 | 1,508 | 1,518 | 104,300 |
| 2008/07/17 | 1,574 | 1,574 | 1,522 | 1,533 | 141,400 |
| 2008/07/16 | 1,540 | 1,584 | 1,535 | 1,555 | 258,200 |
| 2008/07/15 | 1,544 | 1,544 | 1,508 | 1,538 | 149,700 |
| 2008/07/14 | 1,568 | 1,593 | 1,539 | 1,546 | 150,400 |
| 2008/07/11 | 1,603 | 1,627 | 1,577 | 1,599 | 89,100 |
| 2008/07/10 | 1,629 | 1,655 | 1,608 | 1,616 | 148,700 |
| 2008/07/09 | 1,630 | 1,668 | 1,613 | 1,629 | 255,600 |
| 2008/07/08 | 1,583 | 1,596 | 1,565 | 1,573 | 186,100 |
| 2008/07/07 | 1,550 | 1,579 | 1,515 | 1,566 | 174,700 |
| 2008/07/04 | 1,535 | 1,554 | 1,525 | 1,543 | 112,000 |
| 2008/07/03 | 1,556 | 1,560 | 1,517 | 1,534 | 395,800 |
| 2008/07/02 | 1,620 | 1,636 | 1,578 | 1,586 | 158,300 |
| 2008/07/01 | 1,648 | 1,653 | 1,630 | 1,637 | 104,200 |
| 2008/06/30 | 1,668 | 1,668 | 1,623 | 1,634 | 181,100 |
| 2008/06/27 | 1,625 | 1,692 | 1,619 | 1,669 | 180,100 |
| 2008/06/26 | 1,684 | 1,749 | 1,670 | 1,693 | 246,500 |
| 2008/06/25 | 1,651 | 1,668 | 1,599 | 1,668 | 196,800 |
| 2008/06/24 | 1,667 | 1,675 | 1,643 | 1,668 | 112,600 |
| 2008/06/23 | 1,672 | 1,683 | 1,642 | 1,667 | 289,500 |
| 2008/06/20 | 1,674 | 1,697 | 1,658 | 1,671 | 291,800 |
| 2008/06/19 | 1,665 | 1,665 | 1,626 | 1,644 | 275,500 |
| 2008/06/18 | 1,625 | 1,642 | 1,605 | 1,635 | 211,000 |
| 2008/06/17 | 1,626 | 1,642 | 1,587 | 1,598 | 182,200 |
| 2008/06/16 | 1,654 | 1,654 | 1,609 | 1,625 | 248,400 |
| 2008/06/13 | 1,662 | 1,670 | 1,569 | 1,624 | 296,600 |
| 2008/06/12 | 1,585 | 1,615 | 1,557 | 1,602 | 252,300 |
| 2008/06/11 | 1,619 | 1,637 | 1,582 | 1,620 | 219,800 |
| 2008/06/10 | 1,647 | 1,692 | 1,577 | 1,589 | 329,800 |
| 2008/06/09 | 1,680 | 1,680 | 1,629 | 1,645 | 161,100 |
| 2008/06/06 | 1,734 | 1,748 | 1,703 | 1,706 | 165,700 |
| 2008/06/05 | 1,700 | 1,706 | 1,675 | 1,704 | 162,500 |
| 2008/06/04 | 1,692 | 1,720 | 1,686 | 1,719 | 216,500 |
| 2008/06/03 | 1,680 | 1,680 | 1,643 | 1,662 | 239,900 |
| 2008/06/02 | 1,683 | 1,688 | 1,618 | 1,677 | 234,700 |
| 2008/05/30 | 1,580 | 1,660 | 1,580 | 1,658 | 232,700 |
| 2008/05/29 | 1,520 | 1,565 | 1,515 | 1,557 | 166,200 |
| 2008/05/28 | 1,510 | 1,535 | 1,503 | 1,508 | 370,300 |
| 2008/05/27 | 1,415 | 1,481 | 1,415 | 1,479 | 187,600 |
| 2008/05/26 | 1,450 | 1,450 | 1,407 | 1,409 | 136,100 |
| 2008/05/23 | 1,455 | 1,479 | 1,440 | 1,440 | 108,600 |
| 2008/05/22 | 1,425 | 1,462 | 1,405 | 1,452 | 78,600 |
| 2008/05/21 | 1,454 | 1,464 | 1,429 | 1,446 | 120,900 |
| 2008/05/20 | 1,489 | 1,497 | 1,473 | 1,473 | 66,400 |
| 2008/05/19 | 1,485 | 1,495 | 1,477 | 1,489 | 82,100 |
| 2008/05/16 | 1,491 | 1,495 | 1,454 | 1,468 | 131,200 |
| 2008/05/15 | 1,471 | 1,484 | 1,454 | 1,464 | 157,700 |
| 2008/05/14 | 1,419 | 1,466 | 1,412 | 1,460 | 284,400 |
| 2008/05/13 | 1,377 | 1,385 | 1,357 | 1,383 | 206,500 |
| 2008/05/12 | 1,363 | 1,390 | 1,352 | 1,379 | 172,000 |
| 2008/05/09 | 1,422 | 1,422 | 1,355 | 1,363 | 214,900 |
| 2008/05/08 | 1,425 | 1,456 | 1,425 | 1,429 | 122,100 |
| 2008/05/07 | 1,443 | 1,469 | 1,423 | 1,427 | 237,900 |
| 2008/05/02 | 1,396 | 1,431 | 1,395 | 1,421 | 179,300 |
| 2008/05/01 | 1,399 | 1,403 | 1,371 | 1,376 | 215,600 |
| 2008/04/30 | 1,381 | 1,415 | 1,381 | 1,397 | 295,900 |
| 2008/04/28 | 1,383 | 1,448 | 1,383 | 1,437 | 321,600 |
| 2008/04/25 | 1,380 | 1,410 | 1,370 | 1,403 | 366,700 |
| 2008/04/24 | 1,333 | 1,359 | 1,311 | 1,313 | 263,400 |
| 2008/04/23 | 1,324 | 1,348 | 1,314 | 1,331 | 160,500 |
| 2008/04/22 | 1,350 | 1,358 | 1,295 | 1,304 | 326,500 |
| 2008/04/21 | 1,328 | 1,363 | 1,319 | 1,350 | 222,700 |
| 2008/04/18 | 1,249 | 1,302 | 1,249 | 1,297 | 228,600 |
| 2008/04/17 | 1,207 | 1,245 | 1,201 | 1,233 | 181,100 |
| 2008/04/16 | 1,189 | 1,193 | 1,152 | 1,187 | 267,000 |
| 2008/04/15 | 1,204 | 1,204 | 1,166 | 1,188 | 136,900 |
| 2008/04/14 | 1,169 | 1,188 | 1,153 | 1,186 | 183,900 |
| 2008/04/11 | 1,146 | 1,185 | 1,146 | 1,182 | 159,300 |
| 2008/04/10 | 1,175 | 1,186 | 1,137 | 1,146 | 143,400 |
| 2008/04/09 | 1,210 | 1,227 | 1,174 | 1,187 | 139,600 |
| 2008/04/08 | 1,232 | 1,245 | 1,212 | 1,213 | 129,100 |
| 2008/04/07 | 1,225 | 1,255 | 1,218 | 1,252 | 278,500 |
| 2008/04/04 | 1,274 | 1,294 | 1,222 | 1,228 | 294,100 |
| 2008/04/03 | 1,292 | 1,296 | 1,265 | 1,294 | 208,700 |
| 2008/04/02 | 1,290 | 1,290 | 1,270 | 1,281 | 164,000 |
| 2008/04/01 | 1,243 | 1,273 | 1,230 | 1,239 | 229,700 |
| 2008/03/31 | 1,271 | 1,271 | 1,207 | 1,230 | 165,300 |
| 2008/03/28 | 1,256 | 1,302 | 1,240 | 1,291 | 261,500 |
| 2008/03/27 | 1,260 | 1,272 | 1,235 | 1,256 | 130,700 |
| 2008/03/26 | 1,264 | 1,267 | 1,241 | 1,264 | 140,500 |
| 2008/03/25 | 1,224 | 1,270 | 1,220 | 1,262 | 278,000 |
| 2008/03/24 | 1,219 | 1,241 | 1,219 | 1,224 | 122,000 |
| 2008/03/21 | 1,179 | 1,224 | 1,176 | 1,217 | 157,200 |
| 2008/03/19 | 1,183 | 1,189 | 1,154 | 1,173 | 203,800 |
| 2008/03/18 | 1,140 | 1,169 | 1,125 | 1,158 | 305,800 |
| 2008/03/17 | 1,180 | 1,183 | 1,128 | 1,142 | 136,000 |
| 2008/03/14 | 1,239 | 1,244 | 1,184 | 1,194 | 267,200 |
| 2008/03/13 | 1,260 | 1,282 | 1,202 | 1,222 | 168,300 |
| 2008/03/12 | 1,300 | 1,300 | 1,230 | 1,240 | 185,000 |
| 2008/03/11 | 1,200 | 1,228 | 1,181 | 1,223 | 254,300 |
| 2008/03/10 | 1,246 | 1,268 | 1,201 | 1,204 | 276,300 |
| 2008/03/07 | 1,280 | 1,280 | 1,222 | 1,238 | 310,500 |
| 2008/03/06 | 1,275 | 1,310 | 1,273 | 1,297 | 176,700 |
| 2008/03/05 | 1,299 | 1,306 | 1,263 | 1,274 | 185,500 |
| 2008/03/04 | 1,317 | 1,326 | 1,272 | 1,286 | 294,700 |
| 2008/03/03 | 1,370 | 1,380 | 1,300 | 1,316 | 325,700 |
| 2008/02/29 | 1,465 | 1,465 | 1,413 | 1,431 | 211,900 |
| 2008/02/28 | 1,434 | 1,490 | 1,431 | 1,478 | 188,400 |
| 2008/02/27 | 1,463 | 1,474 | 1,427 | 1,452 | 317,600 |
| 2008/02/26 | 1,451 | 1,465 | 1,435 | 1,443 | 230,500 |
| 2008/02/25 | 1,431 | 1,454 | 1,420 | 1,446 | 191,200 |
| 2008/02/22 | 1,402 | 1,427 | 1,383 | 1,425 | 223,900 |
| 2008/02/21 | 1,380 | 1,431 | 1,366 | 1,415 | 281,400 |
| 2008/02/20 | 1,380 | 1,385 | 1,340 | 1,340 | 191,900 |
| 2008/02/19 | 1,389 | 1,393 | 1,360 | 1,379 | 213,900 |
| 2008/02/18 | 1,367 | 1,410 | 1,356 | 1,389 | 328,500 |
| 2008/02/15 | 1,300 | 1,345 | 1,268 | 1,332 | 341,600 |
| 2008/02/14 | 1,282 | 1,323 | 1,268 | 1,315 | 617,800 |
| 2008/02/13 | 1,334 | 1,336 | 1,260 | 1,262 | 872,000 |
| 2008/02/12 | 1,307 | 1,344 | 1,281 | 1,340 | 666,200 |
| 2008/02/08 | 1,291 | 1,310 | 1,279 | 1,294 | 765,800 |
| 2008/02/07 | 1,279 | 1,332 | 1,274 | 1,320 | 773,300 |
| 2008/02/06 | 1,269 | 1,305 | 1,263 | 1,272 | 740,400 |
| 2008/02/05 | 1,360 | 1,375 | 1,322 | 1,327 | 796,600 |
| 2008/02/04 | 1,415 | 1,415 | 1,364 | 1,376 | 465,200 |
| 2008/02/01 | 1,405 | 1,435 | 1,386 | 1,427 | 489,500 |
| 2008/01/31 | 1,375 | 1,406 | 1,350 | 1,403 | 649,300 |
| 2008/01/30 | 1,425 | 1,443 | 1,372 | 1,410 | 640,200 |
| 2008/01/29 | 1,476 | 1,479 | 1,356 | 1,429 | 758,200 |
| 2008/01/28 | 1,550 | 1,598 | 1,492 | 1,496 | 204,500 |
| 2008/01/25 | 1,527 | 1,579 | 1,526 | 1,568 | 229,600 |
| 2008/01/24 | 1,485 | 1,522 | 1,480 | 1,504 | 228,300 |
| 2008/01/23 | 1,464 | 1,525 | 1,454 | 1,474 | 262,400 |
| 2008/01/22 | 1,482 | 1,511 | 1,419 | 1,437 | 553,700 |
| 2008/01/21 | 1,515 | 1,535 | 1,480 | 1,527 | 469,600 |
| 2008/01/18 | 1,504 | 1,542 | 1,487 | 1,515 | 501,000 |
| 2008/01/17 | 1,520 | 1,593 | 1,520 | 1,534 | 414,200 |
| 2008/01/16 | 1,528 | 1,612 | 1,523 | 1,571 | 585,100 |
| 2008/01/15 | 1,768 | 1,771 | 1,631 | 1,648 | 493,100 |
| 2008/01/11 | 1,815 | 1,825 | 1,764 | 1,769 | 194,500 |
| 2008/01/10 | 1,851 | 1,862 | 1,815 | 1,824 | 102,100 |
| 2008/01/09 | 1,800 | 1,865 | 1,800 | 1,851 | 199,400 |
| 2008/01/08 | 1,862 | 1,879 | 1,841 | 1,857 | 154,000 |
| 2008/01/07 | 1,900 | 1,911 | 1,872 | 1,886 | 179,900 |
| 2008/01/04 | 2,000 | 2,015 | 1,907 | 1,914 | 151,600 |