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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,627 | 2,627 | 2,550 | 2,577 | 155,700 |
| 2018/12/27 | 2,513 | 2,607 | 2,513 | 2,602 | 213,900 |
| 2018/12/26 | 2,354 | 2,420 | 2,347 | 2,413 | 210,400 |
| 2018/12/25 | 2,429 | 2,429 | 2,282 | 2,304 | 131,200 |
| 2018/12/21 | 2,554 | 2,572 | 2,455 | 2,479 | 165,000 |
| 2018/12/20 | 2,556 | 2,614 | 2,533 | 2,575 | 243,900 |
| 2018/12/19 | 2,553 | 2,598 | 2,528 | 2,579 | 134,700 |
| 2018/12/18 | 2,609 | 2,621 | 2,554 | 2,560 | 161,600 |
| 2018/12/17 | 2,627 | 2,708 | 2,620 | 2,654 | 134,000 |
| 2018/12/14 | 2,681 | 2,681 | 2,611 | 2,625 | 109,900 |
| 2018/12/13 | 2,615 | 2,693 | 2,594 | 2,681 | 168,700 |
| 2018/12/12 | 2,492 | 2,626 | 2,485 | 2,617 | 280,100 |
| 2018/12/11 | 2,621 | 2,625 | 2,519 | 2,529 | 213,700 |
| 2018/12/10 | 2,739 | 2,739 | 2,613 | 2,621 | 193,100 |
| 2018/12/07 | 2,780 | 2,791 | 2,725 | 2,758 | 97,100 |
| 2018/12/06 | 2,828 | 2,828 | 2,760 | 2,785 | 101,600 |
| 2018/12/05 | 2,822 | 2,853 | 2,812 | 2,837 | 95,300 |
| 2018/12/04 | 2,933 | 2,949 | 2,870 | 2,891 | 162,500 |
| 2018/12/03 | 2,978 | 2,994 | 2,945 | 2,953 | 131,400 |
| 2018/11/30 | 2,907 | 2,964 | 2,905 | 2,951 | 122,100 |
| 2018/11/29 | 2,920 | 2,956 | 2,907 | 2,913 | 161,500 |
| 2018/11/28 | 2,882 | 2,903 | 2,844 | 2,893 | 122,500 |
| 2018/11/27 | 2,824 | 2,885 | 2,824 | 2,874 | 113,300 |
| 2018/11/26 | 2,784 | 2,816 | 2,775 | 2,804 | 107,600 |
| 2018/11/22 | 2,767 | 2,775 | 2,729 | 2,770 | 123,800 |
| 2018/11/21 | 2,731 | 2,782 | 2,712 | 2,779 | 178,900 |
| 2018/11/20 | 2,846 | 2,854 | 2,782 | 2,787 | 170,800 |
| 2018/11/19 | 2,890 | 2,905 | 2,842 | 2,854 | 86,200 |
| 2018/11/16 | 2,930 | 2,955 | 2,874 | 2,895 | 70,700 |
| 2018/11/15 | 2,866 | 2,923 | 2,865 | 2,914 | 57,400 |
| 2018/11/14 | 2,847 | 2,917 | 2,847 | 2,886 | 152,300 |
| 2018/11/13 | 2,872 | 2,872 | 2,795 | 2,829 | 166,100 |
| 2018/11/12 | 2,966 | 2,981 | 2,928 | 2,931 | 148,800 |
| 2018/11/09 | 3,035 | 3,085 | 3,000 | 3,005 | 122,900 |
| 2018/11/08 | 3,030 | 3,075 | 3,005 | 3,035 | 241,600 |
| 2018/11/07 | 2,929 | 3,030 | 2,924 | 2,989 | 293,800 |
| 2018/11/06 | 2,890 | 2,945 | 2,871 | 2,924 | 260,000 |
| 2018/11/05 | 2,872 | 2,927 | 2,857 | 2,876 | 173,100 |
| 2018/11/02 | 2,952 | 2,958 | 2,814 | 2,883 | 336,600 |
| 2018/11/01 | 2,944 | 3,005 | 2,888 | 2,994 | 519,700 |
| 2018/10/31 | 2,746 | 2,833 | 2,742 | 2,794 | 384,300 |
| 2018/10/30 | 2,643 | 2,745 | 2,643 | 2,689 | 561,700 |
| 2018/10/29 | 2,760 | 2,762 | 2,663 | 2,665 | 198,300 |
| 2018/10/26 | 2,775 | 2,780 | 2,711 | 2,765 | 205,100 |
| 2018/10/25 | 2,800 | 2,834 | 2,754 | 2,761 | 176,700 |
| 2018/10/24 | 2,898 | 2,919 | 2,854 | 2,885 | 225,700 |
| 2018/10/23 | 2,866 | 2,906 | 2,837 | 2,838 | 296,400 |
| 2018/10/22 | 2,821 | 2,876 | 2,801 | 2,863 | 201,300 |
| 2018/10/19 | 2,834 | 2,876 | 2,828 | 2,868 | 192,200 |
| 2018/10/18 | 2,918 | 2,953 | 2,875 | 2,884 | 223,000 |
| 2018/10/17 | 2,965 | 2,965 | 2,903 | 2,949 | 167,500 |
| 2018/10/16 | 2,875 | 2,901 | 2,851 | 2,898 | 187,500 |
| 2018/10/15 | 2,951 | 2,962 | 2,882 | 2,896 | 185,400 |
| 2018/10/12 | 2,933 | 2,975 | 2,907 | 2,950 | 188,500 |
| 2018/10/11 | 2,885 | 2,929 | 2,860 | 2,927 | 232,400 |
| 2018/10/10 | 3,115 | 3,140 | 3,020 | 3,040 | 257,600 |
| 2018/10/09 | 3,185 | 3,185 | 3,075 | 3,095 | 266,000 |
| 2018/10/05 | 3,240 | 3,295 | 3,220 | 3,235 | 197,200 |
| 2018/10/04 | 3,225 | 3,290 | 3,225 | 3,240 | 290,200 |
| 2018/10/03 | 3,410 | 3,420 | 3,295 | 3,295 | 176,500 |
| 2018/10/02 | 3,435 | 3,525 | 3,405 | 3,410 | 196,100 |
| 2018/10/01 | 3,385 | 3,390 | 3,330 | 3,375 | 209,700 |
| 2018/09/28 | 3,385 | 3,480 | 3,385 | 3,415 | 205,700 |
| 2018/09/27 | 3,395 | 3,435 | 3,350 | 3,360 | 186,700 |
| 2018/09/26 | 3,355 | 3,415 | 3,330 | 3,405 | 183,200 |
| 2018/09/25 | 3,465 | 3,465 | 3,405 | 3,450 | 354,400 |
| 2018/09/21 | 3,345 | 3,460 | 3,325 | 3,430 | 303,300 |
| 2018/09/20 | 3,375 | 3,375 | 3,265 | 3,275 | 177,800 |
| 2018/09/19 | 3,370 | 3,400 | 3,350 | 3,350 | 164,000 |
| 2018/09/18 | 3,170 | 3,330 | 3,170 | 3,315 | 216,200 |
| 2018/09/14 | 3,160 | 3,190 | 3,120 | 3,150 | 248,000 |
| 2018/09/13 | 3,155 | 3,190 | 3,110 | 3,140 | 220,500 |
| 2018/09/12 | 3,255 | 3,255 | 3,125 | 3,155 | 233,600 |
| 2018/09/11 | 3,230 | 3,240 | 3,205 | 3,240 | 101,100 |
| 2018/09/10 | 3,255 | 3,295 | 3,240 | 3,240 | 90,900 |
| 2018/09/07 | 3,330 | 3,340 | 3,240 | 3,270 | 100,700 |
| 2018/09/06 | 3,280 | 3,285 | 3,245 | 3,260 | 78,200 |
| 2018/09/05 | 3,300 | 3,325 | 3,230 | 3,280 | 133,000 |
| 2018/09/04 | 3,340 | 3,350 | 3,285 | 3,300 | 101,700 |
| 2018/09/03 | 3,425 | 3,430 | 3,320 | 3,340 | 139,700 |
| 2018/08/31 | 3,425 | 3,470 | 3,425 | 3,445 | 104,600 |
| 2018/08/30 | 3,500 | 3,545 | 3,445 | 3,455 | 133,900 |
| 2018/08/29 | 3,385 | 3,495 | 3,385 | 3,485 | 166,100 |
| 2018/08/28 | 3,405 | 3,455 | 3,360 | 3,370 | 239,400 |
| 2018/08/27 | 3,260 | 3,320 | 3,250 | 3,285 | 223,300 |
| 2018/08/24 | 3,220 | 3,220 | 3,140 | 3,175 | 219,600 |
| 2018/08/23 | 3,285 | 3,285 | 3,215 | 3,220 | 67,000 |
| 2018/08/22 | 3,265 | 3,310 | 3,250 | 3,290 | 112,200 |
| 2018/08/21 | 3,260 | 3,270 | 3,210 | 3,265 | 140,700 |
| 2018/08/20 | 3,340 | 3,345 | 3,270 | 3,285 | 146,000 |
| 2018/08/17 | 3,365 | 3,405 | 3,335 | 3,395 | 100,300 |
| 2018/08/16 | 3,350 | 3,375 | 3,300 | 3,365 | 156,600 |
| 2018/08/15 | 3,400 | 3,420 | 3,360 | 3,385 | 83,700 |
| 2018/08/14 | 3,345 | 3,410 | 3,295 | 3,390 | 158,800 |
| 2018/08/13 | 3,425 | 3,425 | 3,285 | 3,290 | 143,700 |
| 2018/08/10 | 3,375 | 3,395 | 3,340 | 3,370 | 97,600 |
| 2018/08/09 | 3,400 | 3,400 | 3,355 | 3,380 | 127,000 |
| 2018/08/08 | 3,410 | 3,475 | 3,390 | 3,440 | 138,700 |
| 2018/08/07 | 3,460 | 3,495 | 3,435 | 3,460 | 119,900 |
| 2018/08/06 | 3,505 | 3,545 | 3,455 | 3,470 | 113,000 |
| 2018/08/03 | 3,555 | 3,565 | 3,515 | 3,530 | 165,200 |
| 2018/08/02 | 3,525 | 3,620 | 3,500 | 3,525 | 320,700 |
| 2018/08/01 | 3,550 | 3,595 | 3,380 | 3,500 | 544,200 |
| 2018/07/31 | 3,350 | 3,395 | 3,220 | 3,270 | 304,200 |
| 2018/07/30 | 3,295 | 3,340 | 3,290 | 3,305 | 104,500 |
| 2018/07/27 | 3,295 | 3,330 | 3,265 | 3,325 | 107,700 |
| 2018/07/26 | 3,285 | 3,325 | 3,275 | 3,295 | 119,100 |
| 2018/07/25 | 3,170 | 3,275 | 3,170 | 3,245 | 126,700 |
| 2018/07/24 | 3,215 | 3,255 | 3,150 | 3,155 | 214,200 |
| 2018/07/23 | 3,245 | 3,305 | 3,210 | 3,215 | 199,700 |
| 2018/07/20 | 3,280 | 3,300 | 3,215 | 3,240 | 241,200 |
| 2018/07/19 | 3,205 | 3,300 | 3,200 | 3,285 | 242,300 |
| 2018/07/18 | 3,205 | 3,250 | 3,195 | 3,240 | 121,700 |
| 2018/07/17 | 3,095 | 3,195 | 3,080 | 3,165 | 196,900 |
| 2018/07/13 | 3,180 | 3,180 | 3,135 | 3,140 | 85,500 |
| 2018/07/12 | 3,195 | 3,200 | 3,135 | 3,165 | 104,100 |
| 2018/07/11 | 3,150 | 3,215 | 3,135 | 3,185 | 282,500 |
| 2018/07/10 | 3,250 | 3,280 | 3,215 | 3,215 | 205,400 |
| 2018/07/09 | 3,075 | 3,200 | 3,070 | 3,180 | 212,400 |
| 2018/07/06 | 3,010 | 3,075 | 3,005 | 3,070 | 165,800 |
| 2018/07/05 | 2,951 | 3,010 | 2,951 | 3,000 | 199,100 |
| 2018/07/04 | 2,930 | 2,974 | 2,922 | 2,944 | 223,200 |
| 2018/07/03 | 2,994 | 3,005 | 2,927 | 2,949 | 126,900 |
| 2018/07/02 | 3,090 | 3,090 | 2,983 | 2,989 | 227,100 |
| 2018/06/29 | 3,155 | 3,180 | 3,115 | 3,125 | 145,200 |
| 2018/06/28 | 3,150 | 3,225 | 3,110 | 3,125 | 215,900 |
| 2018/06/27 | 3,125 | 3,145 | 3,085 | 3,135 | 146,300 |
| 2018/06/26 | 3,115 | 3,165 | 3,095 | 3,125 | 199,500 |
| 2018/06/25 | 3,170 | 3,170 | 3,110 | 3,115 | 110,300 |
| 2018/06/22 | 3,095 | 3,180 | 3,055 | 3,180 | 264,400 |
| 2018/06/21 | 3,150 | 3,150 | 3,085 | 3,090 | 193,800 |
| 2018/06/20 | 3,100 | 3,165 | 3,055 | 3,155 | 220,900 |
| 2018/06/19 | 3,115 | 3,145 | 3,065 | 3,075 | 112,300 |
| 2018/06/18 | 3,150 | 3,150 | 3,090 | 3,125 | 107,100 |
| 2018/06/15 | 3,185 | 3,220 | 3,145 | 3,145 | 130,000 |
| 2018/06/14 | 3,150 | 3,210 | 3,135 | 3,145 | 211,100 |
| 2018/06/13 | 3,070 | 3,100 | 3,065 | 3,075 | 110,100 |
| 2018/06/12 | 3,135 | 3,135 | 3,090 | 3,095 | 129,300 |
| 2018/06/11 | 3,210 | 3,210 | 3,145 | 3,150 | 77,800 |
| 2018/06/08 | 3,195 | 3,225 | 3,175 | 3,215 | 137,300 |
| 2018/06/07 | 3,180 | 3,240 | 3,180 | 3,230 | 97,100 |
| 2018/06/06 | 3,115 | 3,145 | 3,100 | 3,145 | 94,000 |
| 2018/06/05 | 3,135 | 3,145 | 3,090 | 3,125 | 87,700 |
| 2018/06/04 | 3,025 | 3,130 | 3,025 | 3,120 | 138,300 |
| 2018/06/01 | 2,982 | 3,035 | 2,969 | 3,015 | 171,700 |
| 2018/05/31 | 3,025 | 3,025 | 2,958 | 3,000 | 314,800 |
| 2018/05/30 | 3,095 | 3,130 | 3,000 | 3,020 | 180,800 |
| 2018/05/29 | 3,175 | 3,175 | 3,105 | 3,110 | 73,700 |
| 2018/05/28 | 3,220 | 3,230 | 3,140 | 3,155 | 76,300 |
| 2018/05/25 | 3,230 | 3,290 | 3,220 | 3,225 | 135,200 |
| 2018/05/24 | 3,245 | 3,280 | 3,225 | 3,245 | 191,200 |
| 2018/05/23 | 3,235 | 3,265 | 3,215 | 3,245 | 137,100 |
| 2018/05/22 | 3,185 | 3,220 | 3,150 | 3,205 | 64,300 |
| 2018/05/21 | 3,215 | 3,220 | 3,180 | 3,195 | 55,700 |
| 2018/05/18 | 3,165 | 3,245 | 3,135 | 3,225 | 154,500 |
| 2018/05/17 | 3,145 | 3,170 | 3,105 | 3,115 | 139,900 |
| 2018/05/16 | 3,120 | 3,175 | 3,100 | 3,140 | 102,800 |
| 2018/05/15 | 3,115 | 3,155 | 3,115 | 3,130 | 83,900 |
| 2018/05/14 | 3,070 | 3,150 | 3,030 | 3,140 | 214,700 |
| 2018/05/11 | 2,935 | 3,050 | 2,934 | 3,045 | 143,000 |
| 2018/05/10 | 2,952 | 2,975 | 2,928 | 2,934 | 78,900 |
| 2018/05/09 | 2,956 | 2,969 | 2,928 | 2,933 | 174,500 |
| 2018/05/08 | 3,035 | 3,085 | 2,970 | 2,978 | 270,900 |
| 2018/05/07 | 3,150 | 3,150 | 3,025 | 3,030 | 210,500 |
| 2018/05/02 | 3,200 | 3,200 | 3,130 | 3,170 | 154,600 |
| 2018/05/01 | 3,055 | 3,225 | 3,050 | 3,200 | 291,600 |
| 2018/04/27 | 3,155 | 3,165 | 3,050 | 3,100 | 220,200 |
| 2018/04/26 | 3,235 | 3,255 | 3,175 | 3,180 | 146,600 |
| 2018/04/25 | 3,145 | 3,230 | 3,115 | 3,205 | 164,700 |
| 2018/04/24 | 3,140 | 3,220 | 3,115 | 3,200 | 204,400 |
| 2018/04/23 | 3,080 | 3,125 | 3,080 | 3,085 | 95,900 |
| 2018/04/20 | 3,060 | 3,140 | 3,035 | 3,105 | 204,700 |
| 2018/04/19 | 3,050 | 3,065 | 3,025 | 3,055 | 141,400 |
| 2018/04/18 | 3,025 | 3,085 | 3,010 | 3,060 | 192,100 |
| 2018/04/17 | 3,055 | 3,060 | 3,000 | 3,025 | 136,000 |
| 2018/04/16 | 3,030 | 3,080 | 3,005 | 3,075 | 140,000 |
| 2018/04/13 | 3,050 | 3,075 | 3,010 | 3,040 | 146,100 |
| 2018/04/12 | 3,065 | 3,080 | 3,005 | 3,025 | 162,600 |
| 2018/04/11 | 2,977 | 3,005 | 2,920 | 2,996 | 194,800 |
| 2018/04/10 | 2,991 | 2,991 | 2,931 | 2,973 | 258,400 |
| 2018/04/09 | 3,010 | 3,015 | 2,975 | 3,000 | 121,100 |
| 2018/04/06 | 3,065 | 3,065 | 3,010 | 3,025 | 171,700 |
| 2018/04/05 | 3,065 | 3,080 | 2,997 | 3,060 | 153,200 |
| 2018/04/04 | 2,979 | 3,045 | 2,962 | 3,030 | 127,100 |
| 2018/04/03 | 2,951 | 2,963 | 2,931 | 2,957 | 132,500 |
| 2018/04/02 | 3,005 | 3,025 | 2,978 | 2,985 | 163,400 |
| 2018/03/30 | 3,005 | 3,035 | 2,971 | 2,989 | 156,300 |
| 2018/03/29 | 2,974 | 3,040 | 2,924 | 2,962 | 173,600 |
| 2018/03/28 | 2,888 | 2,910 | 2,842 | 2,906 | 130,000 |
| 2018/03/27 | 2,832 | 2,935 | 2,832 | 2,924 | 216,900 |
| 2018/03/26 | 2,721 | 2,801 | 2,721 | 2,800 | 147,900 |
| 2018/03/23 | 2,796 | 2,801 | 2,734 | 2,742 | 141,600 |
| 2018/03/22 | 2,812 | 2,885 | 2,795 | 2,872 | 180,200 |
| 2018/03/20 | 2,800 | 2,845 | 2,789 | 2,829 | 76,300 |
| 2018/03/19 | 2,828 | 2,843 | 2,795 | 2,800 | 77,300 |
| 2018/03/16 | 2,903 | 2,903 | 2,833 | 2,835 | 224,100 |
| 2018/03/15 | 2,927 | 2,927 | 2,856 | 2,916 | 111,400 |
| 2018/03/14 | 2,900 | 2,963 | 2,876 | 2,946 | 131,100 |
| 2018/03/13 | 2,885 | 2,889 | 2,857 | 2,889 | 75,300 |
| 2018/03/12 | 2,870 | 2,904 | 2,837 | 2,899 | 145,800 |
| 2018/03/09 | 2,868 | 2,893 | 2,815 | 2,825 | 132,000 |
| 2018/03/08 | 2,893 | 2,919 | 2,843 | 2,858 | 107,900 |
| 2018/03/07 | 2,850 | 2,904 | 2,838 | 2,864 | 144,300 |
| 2018/03/06 | 2,880 | 2,920 | 2,863 | 2,874 | 58,700 |
| 2018/03/05 | 2,871 | 2,899 | 2,829 | 2,840 | 151,200 |
| 2018/03/02 | 2,903 | 2,930 | 2,873 | 2,891 | 148,500 |
| 2018/03/01 | 3,005 | 3,025 | 2,967 | 2,973 | 120,400 |
| 2018/02/28 | 3,110 | 3,125 | 3,035 | 3,035 | 151,500 |
| 2018/02/27 | 3,080 | 3,155 | 3,065 | 3,130 | 162,700 |
| 2018/02/26 | 3,090 | 3,135 | 3,045 | 3,080 | 213,800 |
| 2018/02/23 | 3,100 | 3,145 | 3,070 | 3,125 | 107,100 |
| 2018/02/22 | 3,115 | 3,175 | 3,095 | 3,105 | 168,300 |
| 2018/02/21 | 3,040 | 3,140 | 3,025 | 3,120 | 188,000 |
| 2018/02/20 | 2,991 | 3,055 | 2,948 | 3,025 | 153,700 |
| 2018/02/19 | 2,912 | 3,000 | 2,893 | 3,000 | 159,100 |
| 2018/02/16 | 2,931 | 2,937 | 2,871 | 2,902 | 314,200 |
| 2018/02/15 | 2,939 | 2,956 | 2,888 | 2,938 | 273,100 |
| 2018/02/14 | 3,090 | 3,090 | 2,906 | 2,931 | 257,200 |
| 2018/02/13 | 3,225 | 3,235 | 3,075 | 3,090 | 195,100 |
| 2018/02/09 | 3,045 | 3,145 | 3,045 | 3,145 | 200,400 |
| 2018/02/08 | 3,040 | 3,115 | 3,035 | 3,100 | 211,600 |
| 2018/02/07 | 3,160 | 3,165 | 3,010 | 3,015 | 239,400 |
| 2018/02/06 | 3,090 | 3,130 | 3,035 | 3,110 | 232,400 |
| 2018/02/05 | 3,275 | 3,315 | 3,245 | 3,255 | 198,500 |
| 2018/02/02 | 3,390 | 3,415 | 3,330 | 3,335 | 208,000 |
| 2018/02/01 | 3,230 | 3,380 | 3,180 | 3,355 | 535,200 |
| 2018/01/31 | 2,954 | 2,970 | 2,920 | 2,920 | 287,100 |
| 2018/01/30 | 2,945 | 2,984 | 2,941 | 2,952 | 149,400 |
| 2018/01/29 | 2,951 | 2,971 | 2,930 | 2,955 | 144,800 |
| 2018/01/26 | 2,943 | 2,971 | 2,942 | 2,951 | 105,200 |
| 2018/01/25 | 2,961 | 2,961 | 2,931 | 2,939 | 84,800 |
| 2018/01/24 | 2,987 | 3,020 | 2,981 | 2,985 | 83,000 |
| 2018/01/23 | 2,996 | 3,005 | 2,982 | 3,000 | 72,900 |
| 2018/01/22 | 3,035 | 3,035 | 2,985 | 2,996 | 141,300 |
| 2018/01/19 | 3,065 | 3,115 | 3,025 | 3,045 | 144,200 |
| 2018/01/18 | 3,045 | 3,065 | 2,971 | 2,976 | 132,700 |
| 2018/01/17 | 3,030 | 3,030 | 2,970 | 3,005 | 189,500 |
| 2018/01/16 | 3,000 | 3,040 | 2,983 | 3,020 | 178,900 |
| 2018/01/15 | 2,978 | 2,987 | 2,917 | 2,925 | 69,100 |
| 2018/01/12 | 2,973 | 2,987 | 2,942 | 2,944 | 69,200 |
| 2018/01/11 | 2,960 | 2,994 | 2,948 | 2,979 | 35,400 |
| 2018/01/10 | 2,995 | 3,010 | 2,969 | 2,969 | 66,200 |
| 2018/01/09 | 3,000 | 3,015 | 2,988 | 2,989 | 88,400 |
| 2018/01/05 | 2,995 | 3,030 | 2,986 | 3,015 | 94,500 |
| 2018/01/04 | 2,963 | 2,991 | 2,891 | 2,980 | 128,500 |