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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,905 | 1,909 | 1,885 | 1,892 | 139,900 |
| 2010/12/29 | 1,910 | 1,920 | 1,900 | 1,906 | 96,300 |
| 2010/12/28 | 1,911 | 1,929 | 1,908 | 1,927 | 63,900 |
| 2010/12/27 | 1,922 | 1,936 | 1,888 | 1,911 | 86,600 |
| 2010/12/24 | 1,915 | 1,916 | 1,896 | 1,904 | 65,400 |
| 2010/12/22 | 1,941 | 1,946 | 1,907 | 1,914 | 136,500 |
| 2010/12/21 | 1,953 | 1,965 | 1,940 | 1,941 | 91,200 |
| 2010/12/20 | 1,949 | 1,959 | 1,921 | 1,938 | 137,000 |
| 2010/12/17 | 2,010 | 2,011 | 1,939 | 1,948 | 380,900 |
| 2010/12/16 | 2,034 | 2,034 | 2,001 | 2,010 | 145,400 |
| 2010/12/15 | 2,025 | 2,039 | 2,006 | 2,038 | 102,600 |
| 2010/12/14 | 2,006 | 2,045 | 2,001 | 2,040 | 174,100 |
| 2010/12/13 | 1,989 | 2,002 | 1,969 | 1,995 | 103,800 |
| 2010/12/10 | 1,981 | 1,990 | 1,939 | 1,949 | 221,300 |
| 2010/12/09 | 2,002 | 2,013 | 1,976 | 1,985 | 112,800 |
| 2010/12/08 | 2,014 | 2,033 | 1,996 | 2,011 | 130,700 |
| 2010/12/07 | 2,013 | 2,029 | 1,989 | 2,013 | 166,100 |
| 2010/12/06 | 1,953 | 2,015 | 1,951 | 2,008 | 230,200 |
| 2010/12/03 | 1,950 | 1,988 | 1,933 | 1,967 | 278,700 |
| 2010/12/02 | 1,898 | 1,943 | 1,895 | 1,938 | 187,900 |
| 2010/12/01 | 1,846 | 1,861 | 1,839 | 1,858 | 95,500 |
| 2010/11/30 | 1,878 | 1,890 | 1,839 | 1,839 | 146,900 |
| 2010/11/29 | 1,887 | 1,926 | 1,880 | 1,891 | 113,100 |
| 2010/11/26 | 1,880 | 1,901 | 1,873 | 1,890 | 100,600 |
| 2010/11/25 | 1,882 | 1,908 | 1,871 | 1,898 | 113,000 |
| 2010/11/24 | 1,863 | 1,892 | 1,862 | 1,876 | 73,600 |
| 2010/11/22 | 1,903 | 1,910 | 1,881 | 1,887 | 160,800 |
| 2010/11/19 | 1,940 | 1,947 | 1,863 | 1,893 | 239,100 |
| 2010/11/18 | 1,902 | 1,925 | 1,891 | 1,925 | 51,200 |
| 2010/11/17 | 1,890 | 1,910 | 1,880 | 1,906 | 63,300 |
| 2010/11/16 | 1,917 | 1,921 | 1,896 | 1,899 | 114,000 |
| 2010/11/15 | 1,913 | 1,916 | 1,888 | 1,896 | 246,000 |
| 2010/11/12 | 1,897 | 1,942 | 1,893 | 1,912 | 161,100 |
| 2010/11/11 | 1,901 | 1,920 | 1,890 | 1,918 | 141,000 |
| 2010/11/10 | 1,860 | 1,915 | 1,860 | 1,912 | 172,700 |
| 2010/11/09 | 1,858 | 1,874 | 1,855 | 1,864 | 115,900 |
| 2010/11/08 | 1,831 | 1,870 | 1,815 | 1,856 | 177,400 |
| 2010/11/05 | 1,804 | 1,837 | 1,804 | 1,812 | 246,000 |
| 2010/11/04 | 1,753 | 1,795 | 1,753 | 1,783 | 217,100 |
| 2010/11/02 | 1,714 | 1,743 | 1,710 | 1,742 | 235,400 |
| 2010/11/01 | 1,725 | 1,739 | 1,697 | 1,707 | 190,900 |
| 2010/10/29 | 1,731 | 1,759 | 1,690 | 1,727 | 281,100 |
| 2010/10/28 | 1,765 | 1,786 | 1,733 | 1,771 | 391,200 |
| 2010/10/27 | 1,746 | 1,798 | 1,746 | 1,796 | 309,600 |
| 2010/10/26 | 1,776 | 1,776 | 1,727 | 1,745 | 247,200 |
| 2010/10/25 | 1,773 | 1,782 | 1,755 | 1,767 | 140,000 |
| 2010/10/22 | 1,785 | 1,824 | 1,760 | 1,772 | 226,700 |
| 2010/10/21 | 1,799 | 1,845 | 1,776 | 1,803 | 399,300 |
| 2010/10/20 | 1,791 | 1,792 | 1,744 | 1,764 | 122,800 |
| 2010/10/19 | 1,768 | 1,798 | 1,765 | 1,795 | 120,400 |
| 2010/10/18 | 1,769 | 1,797 | 1,753 | 1,763 | 154,600 |
| 2010/10/15 | 1,776 | 1,792 | 1,764 | 1,772 | 141,100 |
| 2010/10/14 | 1,820 | 1,837 | 1,773 | 1,775 | 164,500 |
| 2010/10/13 | 1,767 | 1,814 | 1,753 | 1,800 | 188,900 |
| 2010/10/12 | 1,850 | 1,850 | 1,745 | 1,760 | 199,700 |
| 2010/10/08 | 1,855 | 1,869 | 1,823 | 1,839 | 219,400 |
| 2010/10/07 | 1,831 | 1,857 | 1,818 | 1,835 | 159,800 |
| 2010/10/06 | 1,877 | 1,877 | 1,835 | 1,845 | 190,800 |
| 2010/10/05 | 1,836 | 1,900 | 1,830 | 1,876 | 400,700 |
| 2010/10/04 | 1,784 | 1,828 | 1,770 | 1,813 | 197,900 |
| 2010/10/01 | 1,803 | 1,809 | 1,765 | 1,784 | 171,000 |
| 2010/09/30 | 1,828 | 1,850 | 1,794 | 1,798 | 170,900 |
| 2010/09/29 | 1,804 | 1,828 | 1,797 | 1,820 | 160,100 |
| 2010/09/28 | 1,820 | 1,834 | 1,806 | 1,812 | 126,300 |
| 2010/09/27 | 1,818 | 1,852 | 1,812 | 1,850 | 165,700 |
| 2010/09/24 | 1,820 | 1,846 | 1,783 | 1,786 | 252,500 |
| 2010/09/22 | 1,870 | 1,870 | 1,826 | 1,826 | 156,600 |
| 2010/09/21 | 1,919 | 1,924 | 1,867 | 1,869 | 117,300 |
| 2010/09/17 | 1,882 | 1,923 | 1,877 | 1,918 | 181,100 |
| 2010/09/16 | 1,872 | 1,888 | 1,862 | 1,879 | 91,700 |
| 2010/09/15 | 1,801 | 1,871 | 1,801 | 1,847 | 215,300 |
| 2010/09/14 | 1,804 | 1,827 | 1,800 | 1,814 | 82,100 |
| 2010/09/13 | 1,820 | 1,824 | 1,804 | 1,813 | 127,500 |
| 2010/09/10 | 1,799 | 1,850 | 1,799 | 1,815 | 153,800 |
| 2010/09/09 | 1,801 | 1,814 | 1,787 | 1,802 | 171,200 |
| 2010/09/08 | 1,801 | 1,808 | 1,783 | 1,801 | 113,600 |
| 2010/09/07 | 1,808 | 1,840 | 1,803 | 1,833 | 69,100 |
| 2010/09/06 | 1,800 | 1,832 | 1,793 | 1,825 | 250,900 |
| 2010/09/03 | 1,838 | 1,847 | 1,796 | 1,809 | 217,500 |
| 2010/09/02 | 1,839 | 1,864 | 1,831 | 1,850 | 245,200 |
| 2010/09/01 | 1,780 | 1,806 | 1,776 | 1,791 | 104,000 |
| 2010/08/31 | 1,801 | 1,850 | 1,788 | 1,794 | 121,400 |
| 2010/08/30 | 1,854 | 1,865 | 1,818 | 1,823 | 153,600 |
| 2010/08/27 | 1,767 | 1,826 | 1,762 | 1,815 | 127,300 |
| 2010/08/26 | 1,758 | 1,828 | 1,752 | 1,794 | 191,200 |
| 2010/08/25 | 1,778 | 1,797 | 1,730 | 1,756 | 390,500 |
| 2010/08/24 | 1,761 | 1,788 | 1,729 | 1,784 | 256,000 |
| 2010/08/23 | 1,767 | 1,783 | 1,732 | 1,765 | 109,500 |
| 2010/08/20 | 1,797 | 1,800 | 1,760 | 1,766 | 95,400 |
| 2010/08/19 | 1,822 | 1,839 | 1,796 | 1,809 | 191,000 |
| 2010/08/18 | 1,780 | 1,859 | 1,767 | 1,826 | 412,400 |
| 2010/08/17 | 1,730 | 1,747 | 1,723 | 1,740 | 244,900 |
| 2010/08/16 | 1,666 | 1,705 | 1,664 | 1,699 | 106,600 |
| 2010/08/13 | 1,671 | 1,676 | 1,656 | 1,669 | 84,500 |
| 2010/08/12 | 1,645 | 1,672 | 1,629 | 1,670 | 99,100 |
| 2010/08/11 | 1,701 | 1,702 | 1,660 | 1,669 | 83,300 |
| 2010/08/10 | 1,722 | 1,735 | 1,704 | 1,727 | 81,900 |
| 2010/08/09 | 1,751 | 1,751 | 1,710 | 1,720 | 98,300 |
| 2010/08/06 | 1,715 | 1,763 | 1,712 | 1,756 | 152,500 |
| 2010/08/05 | 1,712 | 1,730 | 1,686 | 1,718 | 195,200 |
| 2010/08/04 | 1,712 | 1,720 | 1,663 | 1,675 | 140,100 |
| 2010/08/03 | 1,703 | 1,734 | 1,698 | 1,712 | 124,100 |
| 2010/08/02 | 1,675 | 1,712 | 1,670 | 1,685 | 190,100 |
| 2010/07/30 | 1,690 | 1,698 | 1,668 | 1,674 | 183,600 |
| 2010/07/29 | 1,688 | 1,709 | 1,661 | 1,681 | 228,300 |
| 2010/07/28 | 1,633 | 1,704 | 1,616 | 1,692 | 220,700 |
| 2010/07/27 | 1,622 | 1,648 | 1,613 | 1,618 | 105,500 |
| 2010/07/26 | 1,615 | 1,624 | 1,606 | 1,615 | 54,700 |
| 2010/07/23 | 1,581 | 1,621 | 1,581 | 1,603 | 94,900 |
| 2010/07/22 | 1,551 | 1,566 | 1,538 | 1,555 | 177,700 |
| 2010/07/21 | 1,634 | 1,640 | 1,580 | 1,584 | 162,100 |
| 2010/07/20 | 1,652 | 1,653 | 1,616 | 1,624 | 125,500 |
| 2010/07/16 | 1,703 | 1,707 | 1,646 | 1,652 | 156,600 |
| 2010/07/15 | 1,714 | 1,733 | 1,712 | 1,721 | 134,900 |
| 2010/07/14 | 1,685 | 1,738 | 1,678 | 1,713 | 95,000 |
| 2010/07/13 | 1,676 | 1,685 | 1,633 | 1,650 | 126,900 |
| 2010/07/12 | 1,665 | 1,675 | 1,649 | 1,654 | 116,100 |
| 2010/07/09 | 1,664 | 1,667 | 1,652 | 1,658 | 74,100 |
| 2010/07/08 | 1,657 | 1,678 | 1,651 | 1,662 | 132,700 |
| 2010/07/07 | 1,620 | 1,628 | 1,609 | 1,617 | 160,000 |
| 2010/07/06 | 1,649 | 1,649 | 1,614 | 1,626 | 288,000 |
| 2010/07/05 | 1,664 | 1,671 | 1,650 | 1,655 | 106,900 |
| 2010/07/02 | 1,615 | 1,678 | 1,614 | 1,664 | 142,200 |
| 2010/07/01 | 1,647 | 1,648 | 1,613 | 1,614 | 105,300 |
| 2010/06/30 | 1,670 | 1,683 | 1,655 | 1,669 | 94,700 |
| 2010/06/29 | 1,777 | 1,781 | 1,694 | 1,700 | 93,200 |
| 2010/06/28 | 1,766 | 1,775 | 1,739 | 1,762 | 73,100 |
| 2010/06/25 | 1,787 | 1,803 | 1,763 | 1,775 | 124,800 |
| 2010/06/24 | 1,820 | 1,846 | 1,809 | 1,824 | 80,700 |
| 2010/06/23 | 1,829 | 1,829 | 1,802 | 1,811 | 161,200 |
| 2010/06/22 | 1,843 | 1,872 | 1,824 | 1,857 | 140,500 |
| 2010/06/21 | 1,830 | 1,893 | 1,830 | 1,850 | 166,400 |
| 2010/06/18 | 1,810 | 1,831 | 1,788 | 1,822 | 120,100 |
| 2010/06/17 | 1,839 | 1,849 | 1,808 | 1,824 | 145,100 |
| 2010/06/16 | 1,895 | 1,908 | 1,868 | 1,879 | 135,300 |
| 2010/06/15 | 1,850 | 1,890 | 1,836 | 1,872 | 139,700 |
| 2010/06/14 | 1,840 | 1,875 | 1,832 | 1,871 | 85,900 |
| 2010/06/11 | 1,821 | 1,825 | 1,798 | 1,810 | 176,600 |
| 2010/06/10 | 1,749 | 1,783 | 1,700 | 1,781 | 208,000 |
| 2010/06/09 | 1,777 | 1,795 | 1,719 | 1,734 | 203,300 |
| 2010/06/08 | 1,750 | 1,816 | 1,741 | 1,797 | 265,700 |
| 2010/06/07 | 1,726 | 1,760 | 1,705 | 1,710 | 137,900 |
| 2010/06/04 | 1,762 | 1,773 | 1,744 | 1,766 | 105,200 |
| 2010/06/03 | 1,730 | 1,777 | 1,720 | 1,761 | 124,500 |
| 2010/06/02 | 1,687 | 1,740 | 1,674 | 1,690 | 225,200 |
| 2010/06/01 | 1,718 | 1,724 | 1,698 | 1,704 | 97,500 |
| 2010/05/31 | 1,718 | 1,739 | 1,715 | 1,725 | 97,700 |
| 2010/05/28 | 1,750 | 1,757 | 1,712 | 1,738 | 109,400 |
| 2010/05/27 | 1,680 | 1,715 | 1,657 | 1,711 | 140,000 |
| 2010/05/26 | 1,725 | 1,732 | 1,662 | 1,691 | 208,100 |
| 2010/05/25 | 1,799 | 1,800 | 1,712 | 1,728 | 178,500 |
| 2010/05/24 | 1,810 | 1,827 | 1,759 | 1,820 | 291,200 |
| 2010/05/21 | 1,799 | 1,800 | 1,752 | 1,770 | 146,500 |
| 2010/05/20 | 1,874 | 1,900 | 1,823 | 1,839 | 273,500 |
| 2010/05/19 | 1,855 | 1,937 | 1,855 | 1,905 | 429,800 |
| 2010/05/18 | 1,887 | 1,887 | 1,839 | 1,853 | 182,900 |
| 2010/05/17 | 1,923 | 1,923 | 1,872 | 1,888 | 133,100 |
| 2010/05/14 | 1,911 | 1,941 | 1,889 | 1,923 | 156,600 |
| 2010/05/13 | 1,925 | 1,949 | 1,899 | 1,943 | 149,000 |
| 2010/05/12 | 1,915 | 1,950 | 1,881 | 1,903 | 191,800 |
| 2010/05/11 | 1,924 | 1,934 | 1,893 | 1,905 | 186,400 |
| 2010/05/10 | 1,899 | 1,899 | 1,870 | 1,895 | 207,600 |
| 2010/05/07 | 1,865 | 1,940 | 1,852 | 1,903 | 424,500 |
| 2010/05/06 | 1,952 | 1,990 | 1,930 | 1,945 | 394,400 |
| 2010/04/30 | 1,922 | 1,965 | 1,922 | 1,952 | 382,800 |
| 2010/04/28 | 1,891 | 1,920 | 1,860 | 1,901 | 423,900 |
| 2010/04/27 | 1,844 | 2,005 | 1,815 | 1,931 | 1,408,400 |
| 2010/04/26 | 1,749 | 1,775 | 1,740 | 1,770 | 248,700 |
| 2010/04/23 | 1,723 | 1,739 | 1,704 | 1,728 | 235,800 |
| 2010/04/22 | 1,713 | 1,739 | 1,700 | 1,722 | 317,800 |
| 2010/04/21 | 1,690 | 1,748 | 1,672 | 1,741 | 480,100 |
| 2010/04/20 | 1,665 | 1,713 | 1,655 | 1,688 | 284,000 |
| 2010/04/19 | 1,660 | 1,669 | 1,646 | 1,648 | 162,100 |
| 2010/04/16 | 1,712 | 1,716 | 1,681 | 1,695 | 255,700 |
| 2010/04/15 | 1,699 | 1,712 | 1,694 | 1,701 | 176,200 |
| 2010/04/14 | 1,666 | 1,693 | 1,664 | 1,687 | 265,200 |
| 2010/04/13 | 1,683 | 1,686 | 1,648 | 1,664 | 329,100 |
| 2010/04/12 | 1,690 | 1,707 | 1,682 | 1,682 | 246,300 |
| 2010/04/09 | 1,684 | 1,720 | 1,673 | 1,679 | 325,800 |
| 2010/04/08 | 1,705 | 1,717 | 1,657 | 1,665 | 438,700 |
| 2010/04/07 | 1,768 | 1,771 | 1,725 | 1,731 | 366,700 |
| 2010/04/06 | 1,802 | 1,809 | 1,745 | 1,753 | 308,700 |
| 2010/04/05 | 1,835 | 1,838 | 1,796 | 1,815 | 240,500 |
| 2010/04/02 | 1,900 | 1,907 | 1,827 | 1,835 | 377,800 |
| 2010/04/01 | 1,871 | 1,890 | 1,860 | 1,885 | 173,300 |
| 2010/03/31 | 1,869 | 1,881 | 1,852 | 1,855 | 101,200 |
| 2010/03/30 | 1,864 | 1,869 | 1,844 | 1,865 | 171,400 |
| 2010/03/29 | 1,840 | 1,864 | 1,825 | 1,864 | 149,600 |
| 2010/03/26 | 1,830 | 1,846 | 1,816 | 1,844 | 179,800 |
| 2010/03/25 | 1,827 | 1,833 | 1,813 | 1,816 | 130,200 |
| 2010/03/24 | 1,848 | 1,863 | 1,808 | 1,827 | 136,600 |
| 2010/03/23 | 1,801 | 1,840 | 1,801 | 1,840 | 197,800 |
| 2010/03/19 | 1,793 | 1,803 | 1,784 | 1,798 | 117,100 |
| 2010/03/18 | 1,822 | 1,822 | 1,770 | 1,781 | 229,200 |
| 2010/03/17 | 1,842 | 1,842 | 1,813 | 1,821 | 117,300 |
| 2010/03/16 | 1,830 | 1,842 | 1,820 | 1,836 | 115,100 |
| 2010/03/15 | 1,835 | 1,843 | 1,801 | 1,831 | 111,200 |
| 2010/03/12 | 1,812 | 1,824 | 1,803 | 1,812 | 90,600 |
| 2010/03/11 | 1,819 | 1,828 | 1,757 | 1,801 | 135,300 |
| 2010/03/10 | 1,818 | 1,827 | 1,809 | 1,813 | 120,600 |
| 2010/03/09 | 1,828 | 1,838 | 1,808 | 1,813 | 251,200 |
| 2010/03/08 | 1,849 | 1,849 | 1,820 | 1,846 | 155,800 |
| 2010/03/05 | 1,803 | 1,825 | 1,802 | 1,812 | 136,900 |
| 2010/03/04 | 1,802 | 1,828 | 1,794 | 1,798 | 169,700 |
| 2010/03/03 | 1,805 | 1,842 | 1,798 | 1,830 | 137,900 |
| 2010/03/02 | 1,830 | 1,838 | 1,809 | 1,829 | 215,000 |
| 2010/03/01 | 1,777 | 1,812 | 1,762 | 1,807 | 108,600 |
| 2010/02/26 | 1,756 | 1,801 | 1,756 | 1,775 | 104,100 |
| 2010/02/25 | 1,786 | 1,808 | 1,747 | 1,775 | 119,200 |
| 2010/02/24 | 1,807 | 1,814 | 1,771 | 1,784 | 191,800 |
| 2010/02/23 | 1,844 | 1,844 | 1,784 | 1,809 | 176,000 |
| 2010/02/22 | 1,792 | 1,833 | 1,792 | 1,812 | 121,000 |
| 2010/02/19 | 1,785 | 1,802 | 1,774 | 1,789 | 274,800 |
| 2010/02/18 | 1,786 | 1,807 | 1,757 | 1,759 | 276,100 |
| 2010/02/17 | 1,760 | 1,801 | 1,750 | 1,793 | 208,600 |
| 2010/02/16 | 1,735 | 1,755 | 1,730 | 1,749 | 113,500 |
| 2010/02/15 | 1,742 | 1,762 | 1,717 | 1,725 | 118,000 |
| 2010/02/12 | 1,734 | 1,755 | 1,726 | 1,748 | 132,300 |
| 2010/02/10 | 1,723 | 1,745 | 1,714 | 1,715 | 119,600 |
| 2010/02/09 | 1,733 | 1,733 | 1,686 | 1,722 | 209,300 |
| 2010/02/08 | 1,770 | 1,787 | 1,725 | 1,737 | 192,000 |
| 2010/02/05 | 1,797 | 1,824 | 1,783 | 1,793 | 181,500 |
| 2010/02/04 | 1,900 | 1,900 | 1,810 | 1,834 | 306,500 |
| 2010/02/03 | 1,876 | 1,921 | 1,857 | 1,864 | 362,800 |
| 2010/02/02 | 1,790 | 1,818 | 1,756 | 1,805 | 320,300 |
| 2010/02/01 | 1,800 | 1,804 | 1,740 | 1,751 | 472,700 |
| 2010/01/29 | 1,729 | 1,796 | 1,700 | 1,786 | 424,300 |
| 2010/01/28 | 1,690 | 1,728 | 1,675 | 1,728 | 263,800 |
| 2010/01/27 | 1,698 | 1,708 | 1,651 | 1,659 | 298,900 |
| 2010/01/26 | 1,716 | 1,766 | 1,680 | 1,688 | 371,500 |
| 2010/01/25 | 1,718 | 1,762 | 1,705 | 1,756 | 340,400 |
| 2010/01/22 | 1,748 | 1,756 | 1,685 | 1,711 | 246,900 |
| 2010/01/21 | 1,723 | 1,786 | 1,700 | 1,770 | 368,200 |
| 2010/01/20 | 1,684 | 1,732 | 1,673 | 1,698 | 240,100 |
| 2010/01/19 | 1,655 | 1,660 | 1,644 | 1,654 | 86,700 |
| 2010/01/18 | 1,675 | 1,695 | 1,642 | 1,648 | 211,700 |
| 2010/01/15 | 1,693 | 1,724 | 1,660 | 1,715 | 209,800 |
| 2010/01/14 | 1,690 | 1,705 | 1,660 | 1,704 | 262,200 |
| 2010/01/13 | 1,671 | 1,684 | 1,636 | 1,638 | 81,800 |
| 2010/01/12 | 1,627 | 1,674 | 1,619 | 1,670 | 138,500 |
| 2010/01/08 | 1,627 | 1,648 | 1,617 | 1,627 | 93,400 |
| 2010/01/07 | 1,655 | 1,668 | 1,623 | 1,630 | 113,400 |
| 2010/01/06 | 1,659 | 1,677 | 1,641 | 1,667 | 103,800 |
| 2010/01/05 | 1,680 | 1,685 | 1,640 | 1,646 | 90,300 |
| 2010/01/04 | 1,650 | 1,677 | 1,650 | 1,666 | 58,000 |