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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,491 | 1,507 | 1,482 | 1,497 | 103,600 |
| 2021/12/29 | 1,489 | 1,505 | 1,489 | 1,505 | 92,100 |
| 2021/12/28 | 1,469 | 1,485 | 1,467 | 1,483 | 130,300 |
| 2021/12/27 | 1,466 | 1,468 | 1,453 | 1,460 | 135,700 |
| 2021/12/24 | 1,462 | 1,479 | 1,461 | 1,473 | 119,700 |
| 2021/12/23 | 1,435 | 1,465 | 1,429 | 1,465 | 222,200 |
| 2021/12/22 | 1,413 | 1,426 | 1,401 | 1,426 | 252,700 |
| 2021/12/21 | 1,435 | 1,439 | 1,411 | 1,411 | 276,100 |
| 2021/12/20 | 1,463 | 1,463 | 1,434 | 1,439 | 253,600 |
| 2021/12/17 | 1,476 | 1,489 | 1,474 | 1,485 | 265,200 |
| 2021/12/16 | 1,492 | 1,497 | 1,482 | 1,487 | 134,200 |
| 2021/12/15 | 1,480 | 1,502 | 1,480 | 1,487 | 92,600 |
| 2021/12/14 | 1,500 | 1,511 | 1,489 | 1,492 | 82,400 |
| 2021/12/13 | 1,528 | 1,531 | 1,502 | 1,505 | 84,500 |
| 2021/12/10 | 1,525 | 1,538 | 1,519 | 1,525 | 98,600 |
| 2021/12/09 | 1,540 | 1,545 | 1,522 | 1,526 | 88,400 |
| 2021/12/08 | 1,537 | 1,557 | 1,526 | 1,543 | 189,900 |
| 2021/12/07 | 1,487 | 1,521 | 1,483 | 1,521 | 169,300 |
| 2021/12/06 | 1,481 | 1,493 | 1,470 | 1,471 | 125,800 |
| 2021/12/03 | 1,447 | 1,482 | 1,445 | 1,477 | 159,300 |
| 2021/12/02 | 1,424 | 1,440 | 1,409 | 1,432 | 204,600 |
| 2021/12/01 | 1,429 | 1,456 | 1,424 | 1,445 | 154,600 |
| 2021/11/30 | 1,465 | 1,485 | 1,432 | 1,436 | 231,200 |
| 2021/11/29 | 1,479 | 1,485 | 1,454 | 1,455 | 180,200 |
| 2021/11/26 | 1,521 | 1,527 | 1,494 | 1,500 | 143,300 |
| 2021/11/25 | 1,538 | 1,540 | 1,520 | 1,523 | 83,600 |
| 2021/11/24 | 1,549 | 1,566 | 1,534 | 1,534 | 100,700 |
| 2021/11/22 | 1,561 | 1,561 | 1,533 | 1,549 | 100,400 |
| 2021/11/19 | 1,540 | 1,567 | 1,539 | 1,566 | 125,100 |
| 2021/11/18 | 1,539 | 1,539 | 1,520 | 1,536 | 118,200 |
| 2021/11/17 | 1,553 | 1,561 | 1,540 | 1,544 | 96,500 |
| 2021/11/16 | 1,570 | 1,579 | 1,550 | 1,552 | 117,600 |
| 2021/11/15 | 1,569 | 1,580 | 1,563 | 1,563 | 73,800 |
| 2021/11/12 | 1,557 | 1,579 | 1,556 | 1,564 | 109,700 |
| 2021/11/11 | 1,548 | 1,557 | 1,537 | 1,554 | 125,100 |
| 2021/11/10 | 1,573 | 1,575 | 1,530 | 1,535 | 151,300 |
| 2021/11/09 | 1,624 | 1,627 | 1,580 | 1,580 | 153,100 |
| 2021/11/08 | 1,604 | 1,624 | 1,601 | 1,617 | 214,600 |
| 2021/11/05 | 1,580 | 1,607 | 1,573 | 1,599 | 366,400 |
| 2021/11/04 | 1,592 | 1,620 | 1,583 | 1,616 | 215,100 |
| 2021/11/02 | 1,603 | 1,607 | 1,575 | 1,580 | 138,000 |
| 2021/11/01 | 1,606 | 1,607 | 1,585 | 1,605 | 97,000 |
| 2021/10/29 | 1,609 | 1,609 | 1,564 | 1,575 | 157,400 |
| 2021/10/28 | 1,580 | 1,610 | 1,577 | 1,606 | 158,600 |
| 2021/10/27 | 1,588 | 1,592 | 1,577 | 1,583 | 102,200 |
| 2021/10/26 | 1,566 | 1,590 | 1,564 | 1,588 | 105,400 |
| 2021/10/25 | 1,581 | 1,587 | 1,559 | 1,563 | 95,900 |
| 2021/10/22 | 1,596 | 1,601 | 1,578 | 1,586 | 146,500 |
| 2021/10/21 | 1,627 | 1,630 | 1,600 | 1,603 | 95,100 |
| 2021/10/20 | 1,635 | 1,638 | 1,616 | 1,621 | 143,800 |
| 2021/10/19 | 1,661 | 1,662 | 1,628 | 1,629 | 152,200 |
| 2021/10/18 | 1,632 | 1,662 | 1,630 | 1,661 | 221,800 |
| 2021/10/15 | 1,624 | 1,638 | 1,619 | 1,638 | 158,900 |
| 2021/10/14 | 1,630 | 1,630 | 1,609 | 1,621 | 136,300 |
| 2021/10/13 | 1,639 | 1,643 | 1,622 | 1,632 | 152,000 |
| 2021/10/12 | 1,612 | 1,647 | 1,611 | 1,647 | 207,400 |
| 2021/10/11 | 1,597 | 1,624 | 1,596 | 1,618 | 234,400 |
| 2021/10/08 | 1,574 | 1,601 | 1,565 | 1,586 | 227,400 |
| 2021/10/07 | 1,571 | 1,574 | 1,554 | 1,563 | 119,100 |
| 2021/10/06 | 1,561 | 1,576 | 1,551 | 1,567 | 160,600 |
| 2021/10/05 | 1,564 | 1,568 | 1,545 | 1,551 | 171,300 |
| 2021/10/04 | 1,584 | 1,587 | 1,562 | 1,578 | 199,800 |
| 2021/10/01 | 1,577 | 1,591 | 1,554 | 1,560 | 270,000 |
| 2021/09/30 | 1,591 | 1,597 | 1,573 | 1,578 | 220,000 |
| 2021/09/29 | 1,561 | 1,592 | 1,554 | 1,589 | 378,300 |
| 2021/09/28 | 1,597 | 1,599 | 1,567 | 1,599 | 653,500 |
| 2021/09/27 | 1,589 | 1,604 | 1,582 | 1,589 | 417,700 |
| 2021/09/24 | 1,581 | 1,583 | 1,567 | 1,575 | 395,200 |
| 2021/09/22 | 1,560 | 1,568 | 1,542 | 1,542 | 397,700 |
| 2021/09/21 | 1,557 | 1,580 | 1,552 | 1,562 | 499,400 |
| 2021/09/17 | 1,605 | 1,605 | 1,591 | 1,594 | 381,700 |
| 2021/09/16 | 1,607 | 1,612 | 1,593 | 1,599 | 248,900 |
| 2021/09/15 | 1,611 | 1,612 | 1,596 | 1,596 | 194,100 |
| 2021/09/14 | 1,605 | 1,620 | 1,605 | 1,620 | 251,400 |
| 2021/09/13 | 1,587 | 1,598 | 1,581 | 1,598 | 193,900 |
| 2021/09/10 | 1,584 | 1,596 | 1,582 | 1,593 | 237,400 |
| 2021/09/09 | 1,600 | 1,605 | 1,585 | 1,586 | 228,100 |
| 2021/09/08 | 1,610 | 1,614 | 1,600 | 1,610 | 170,600 |
| 2021/09/07 | 1,601 | 1,611 | 1,596 | 1,602 | 213,500 |
| 2021/09/06 | 1,598 | 1,598 | 1,577 | 1,595 | 212,100 |
| 2021/09/03 | 1,575 | 1,598 | 1,570 | 1,587 | 316,900 |
| 2021/09/02 | 1,563 | 1,567 | 1,547 | 1,561 | 196,500 |
| 2021/09/01 | 1,550 | 1,569 | 1,548 | 1,568 | 245,600 |
| 2021/08/31 | 1,528 | 1,545 | 1,516 | 1,540 | 184,900 |
| 2021/08/30 | 1,499 | 1,530 | 1,498 | 1,530 | 247,400 |
| 2021/08/27 | 1,480 | 1,480 | 1,467 | 1,480 | 143,500 |
| 2021/08/26 | 1,491 | 1,495 | 1,474 | 1,484 | 183,400 |
| 2021/08/25 | 1,480 | 1,494 | 1,477 | 1,490 | 202,500 |
| 2021/08/24 | 1,465 | 1,486 | 1,461 | 1,475 | 207,400 |
| 2021/08/23 | 1,473 | 1,492 | 1,469 | 1,469 | 203,000 |
| 2021/08/20 | 1,491 | 1,491 | 1,455 | 1,464 | 361,300 |
| 2021/08/19 | 1,519 | 1,520 | 1,491 | 1,491 | 237,000 |
| 2021/08/18 | 1,512 | 1,537 | 1,511 | 1,528 | 163,700 |
| 2021/08/17 | 1,520 | 1,532 | 1,514 | 1,522 | 172,500 |
| 2021/08/16 | 1,537 | 1,537 | 1,509 | 1,518 | 234,700 |
| 2021/08/13 | 1,540 | 1,548 | 1,531 | 1,541 | 159,000 |
| 2021/08/12 | 1,542 | 1,555 | 1,540 | 1,552 | 182,400 |
| 2021/08/11 | 1,541 | 1,545 | 1,529 | 1,537 | 160,500 |
| 2021/08/10 | 1,527 | 1,537 | 1,515 | 1,518 | 162,500 |
| 2021/08/06 | 1,505 | 1,515 | 1,495 | 1,514 | 295,700 |
| 2021/08/05 | 1,507 | 1,552 | 1,498 | 1,503 | 480,900 |
| 2021/08/04 | 1,580 | 1,580 | 1,548 | 1,558 | 413,000 |
| 2021/08/03 | 1,581 | 1,593 | 1,564 | 1,593 | 324,200 |
| 2021/08/02 | 1,568 | 1,597 | 1,566 | 1,597 | 194,800 |
| 2021/07/30 | 1,578 | 1,578 | 1,555 | 1,565 | 178,200 |
| 2021/07/29 | 1,595 | 1,597 | 1,572 | 1,579 | 144,300 |
| 2021/07/28 | 1,567 | 1,594 | 1,567 | 1,589 | 163,100 |
| 2021/07/27 | 1,585 | 1,588 | 1,578 | 1,580 | 132,400 |
| 2021/07/26 | 1,570 | 1,583 | 1,565 | 1,571 | 113,900 |
| 2021/07/21 | 1,552 | 1,565 | 1,545 | 1,546 | 138,100 |
| 2021/07/20 | 1,528 | 1,534 | 1,518 | 1,528 | 142,400 |
| 2021/07/19 | 1,549 | 1,549 | 1,531 | 1,539 | 182,200 |
| 2021/07/16 | 1,558 | 1,573 | 1,554 | 1,563 | 107,200 |
| 2021/07/15 | 1,581 | 1,587 | 1,565 | 1,568 | 91,600 |
| 2021/07/14 | 1,597 | 1,600 | 1,583 | 1,583 | 151,100 |
| 2021/07/13 | 1,578 | 1,597 | 1,573 | 1,590 | 189,600 |
| 2021/07/12 | 1,580 | 1,585 | 1,569 | 1,569 | 194,300 |
| 2021/07/09 | 1,530 | 1,547 | 1,511 | 1,545 | 251,300 |
| 2021/07/08 | 1,565 | 1,578 | 1,550 | 1,550 | 217,800 |
| 2021/07/07 | 1,569 | 1,574 | 1,557 | 1,565 | 211,400 |
| 2021/07/06 | 1,606 | 1,611 | 1,582 | 1,583 | 124,000 |
| 2021/07/05 | 1,607 | 1,609 | 1,591 | 1,591 | 143,400 |
| 2021/07/02 | 1,585 | 1,613 | 1,581 | 1,601 | 318,000 |
| 2021/07/01 | 1,606 | 1,620 | 1,595 | 1,617 | 217,200 |
| 2021/06/30 | 1,638 | 1,647 | 1,618 | 1,618 | 151,300 |
| 2021/06/29 | 1,635 | 1,642 | 1,612 | 1,619 | 231,200 |
| 2021/06/28 | 1,626 | 1,649 | 1,625 | 1,647 | 213,500 |
| 2021/06/25 | 1,619 | 1,636 | 1,619 | 1,628 | 179,900 |
| 2021/06/24 | 1,598 | 1,610 | 1,591 | 1,609 | 182,700 |
| 2021/06/23 | 1,592 | 1,602 | 1,580 | 1,594 | 201,500 |
| 2021/06/22 | 1,595 | 1,602 | 1,568 | 1,599 | 262,500 |
| 2021/06/21 | 1,585 | 1,587 | 1,548 | 1,556 | 409,300 |
| 2021/06/18 | 1,639 | 1,639 | 1,606 | 1,606 | 440,500 |
| 2021/06/17 | 1,671 | 1,674 | 1,647 | 1,649 | 370,100 |
| 2021/06/16 | 1,687 | 1,693 | 1,678 | 1,682 | 250,600 |
| 2021/06/15 | 1,700 | 1,701 | 1,674 | 1,699 | 371,800 |
| 2021/06/14 | 1,750 | 1,768 | 1,718 | 1,724 | 157,800 |
| 2021/06/11 | 1,741 | 1,742 | 1,724 | 1,732 | 137,700 |
| 2021/06/10 | 1,746 | 1,752 | 1,732 | 1,747 | 151,000 |
| 2021/06/09 | 1,762 | 1,784 | 1,750 | 1,752 | 195,400 |
| 2021/06/08 | 1,760 | 1,778 | 1,753 | 1,760 | 152,400 |
| 2021/06/07 | 1,783 | 1,784 | 1,747 | 1,754 | 164,800 |
| 2021/06/04 | 1,747 | 1,778 | 1,738 | 1,778 | 217,500 |
| 2021/06/03 | 1,715 | 1,747 | 1,715 | 1,740 | 182,800 |
| 2021/06/02 | 1,702 | 1,727 | 1,697 | 1,719 | 227,000 |
| 2021/06/01 | 1,700 | 1,716 | 1,684 | 1,702 | 169,700 |
| 2021/05/31 | 1,712 | 1,718 | 1,692 | 1,699 | 190,500 |
| 2021/05/28 | 1,719 | 1,729 | 1,712 | 1,726 | 270,600 |
| 2021/05/27 | 1,725 | 1,739 | 1,709 | 1,709 | 210,500 |
| 2021/05/26 | 1,726 | 1,746 | 1,720 | 1,741 | 99,100 |
| 2021/05/25 | 1,747 | 1,748 | 1,727 | 1,734 | 166,300 |
| 2021/05/24 | 1,747 | 1,765 | 1,742 | 1,748 | 144,300 |
| 2021/05/21 | 1,744 | 1,748 | 1,725 | 1,734 | 154,900 |
| 2021/05/20 | 1,724 | 1,756 | 1,720 | 1,744 | 197,500 |
| 2021/05/19 | 1,719 | 1,725 | 1,703 | 1,711 | 181,400 |
| 2021/05/18 | 1,699 | 1,735 | 1,698 | 1,730 | 116,400 |
| 2021/05/17 | 1,687 | 1,709 | 1,681 | 1,692 | 157,200 |
| 2021/05/14 | 1,671 | 1,676 | 1,657 | 1,673 | 218,700 |
| 2021/05/13 | 1,680 | 1,697 | 1,667 | 1,667 | 222,900 |
| 2021/05/12 | 1,737 | 1,741 | 1,675 | 1,698 | 228,500 |
| 2021/05/11 | 1,781 | 1,784 | 1,740 | 1,748 | 182,800 |
| 2021/05/10 | 1,799 | 1,817 | 1,784 | 1,794 | 172,900 |
| 2021/05/07 | 1,781 | 1,793 | 1,768 | 1,779 | 188,400 |
| 2021/05/06 | 1,750 | 1,777 | 1,743 | 1,777 | 256,900 |
| 2021/04/30 | 1,782 | 1,812 | 1,752 | 1,757 | 375,100 |
| 2021/04/28 | 1,765 | 1,768 | 1,737 | 1,749 | 221,300 |
| 2021/04/27 | 1,750 | 1,777 | 1,734 | 1,760 | 147,400 |
| 2021/04/26 | 1,750 | 1,768 | 1,739 | 1,750 | 183,900 |
| 2021/04/23 | 1,741 | 1,783 | 1,731 | 1,762 | 151,500 |
| 2021/04/22 | 1,775 | 1,775 | 1,742 | 1,759 | 71,000 |
| 2021/04/21 | 1,775 | 1,775 | 1,721 | 1,746 | 161,400 |
| 2021/04/20 | 1,849 | 1,849 | 1,802 | 1,806 | 125,200 |
| 2021/04/19 | 1,839 | 1,869 | 1,836 | 1,862 | 133,800 |
| 2021/04/16 | 1,848 | 1,848 | 1,822 | 1,826 | 48,900 |
| 2021/04/15 | 1,832 | 1,854 | 1,827 | 1,851 | 60,400 |
| 2021/04/14 | 1,846 | 1,846 | 1,822 | 1,832 | 73,300 |
| 2021/04/13 | 1,835 | 1,866 | 1,825 | 1,852 | 85,300 |
| 2021/04/12 | 1,824 | 1,834 | 1,806 | 1,828 | 83,200 |
| 2021/04/09 | 1,818 | 1,843 | 1,808 | 1,809 | 154,900 |
| 2021/04/08 | 1,826 | 1,846 | 1,816 | 1,822 | 153,900 |
| 2021/04/07 | 1,850 | 1,876 | 1,849 | 1,864 | 121,500 |
| 2021/04/06 | 1,884 | 1,888 | 1,848 | 1,848 | 138,200 |
| 2021/04/05 | 1,860 | 1,893 | 1,845 | 1,893 | 115,800 |
| 2021/04/02 | 1,839 | 1,860 | 1,826 | 1,857 | 178,400 |
| 2021/04/01 | 1,879 | 1,883 | 1,811 | 1,830 | 189,600 |
| 2021/03/31 | 1,871 | 1,879 | 1,853 | 1,858 | 174,800 |
| 2021/03/30 | 1,859 | 1,898 | 1,851 | 1,896 | 169,600 |
| 2021/03/29 | 1,933 | 1,940 | 1,882 | 1,903 | 221,600 |
| 2021/03/26 | 1,950 | 1,957 | 1,906 | 1,928 | 160,100 |
| 2021/03/25 | 1,909 | 1,978 | 1,908 | 1,931 | 310,500 |
| 2021/03/24 | 1,952 | 1,953 | 1,872 | 1,879 | 223,700 |
| 2021/03/23 | 1,979 | 2,008 | 1,965 | 1,965 | 229,400 |
| 2021/03/22 | 1,984 | 1,994 | 1,962 | 1,969 | 244,600 |
| 2021/03/19 | 1,921 | 1,975 | 1,919 | 1,966 | 270,000 |
| 2021/03/18 | 1,958 | 1,969 | 1,941 | 1,952 | 206,200 |
| 2021/03/17 | 1,919 | 1,939 | 1,903 | 1,938 | 131,500 |
| 2021/03/16 | 1,908 | 1,932 | 1,901 | 1,927 | 185,500 |
| 2021/03/15 | 1,870 | 1,912 | 1,870 | 1,900 | 184,300 |
| 2021/03/12 | 1,831 | 1,860 | 1,822 | 1,856 | 170,900 |
| 2021/03/11 | 1,839 | 1,851 | 1,829 | 1,832 | 129,700 |
| 2021/03/10 | 1,840 | 1,849 | 1,816 | 1,831 | 164,700 |
| 2021/03/09 | 1,820 | 1,843 | 1,807 | 1,841 | 244,700 |
| 2021/03/08 | 1,810 | 1,816 | 1,783 | 1,786 | 133,800 |
| 2021/03/05 | 1,752 | 1,796 | 1,745 | 1,796 | 164,600 |
| 2021/03/04 | 1,756 | 1,776 | 1,746 | 1,761 | 189,800 |
| 2021/03/03 | 1,740 | 1,763 | 1,735 | 1,756 | 219,300 |
| 2021/03/02 | 1,755 | 1,770 | 1,713 | 1,730 | 243,100 |
| 2021/03/01 | 1,719 | 1,771 | 1,711 | 1,767 | 237,600 |
| 2021/02/26 | 1,795 | 1,795 | 1,701 | 1,701 | 481,000 |
| 2021/02/25 | 1,767 | 1,795 | 1,757 | 1,787 | 267,700 |
| 2021/02/24 | 1,747 | 1,768 | 1,737 | 1,741 | 256,800 |
| 2021/02/22 | 1,751 | 1,759 | 1,739 | 1,743 | 218,000 |
| 2021/02/19 | 1,719 | 1,742 | 1,713 | 1,740 | 305,300 |
| 2021/02/18 | 1,742 | 1,744 | 1,710 | 1,710 | 274,400 |
| 2021/02/17 | 1,706 | 1,734 | 1,701 | 1,733 | 287,500 |
| 2021/02/16 | 1,707 | 1,726 | 1,698 | 1,712 | 360,800 |
| 2021/02/15 | 1,720 | 1,730 | 1,687 | 1,695 | 397,900 |
| 2021/02/12 | 1,715 | 1,715 | 1,683 | 1,685 | 371,300 |
| 2021/02/10 | 1,680 | 1,712 | 1,680 | 1,707 | 297,000 |
| 2021/02/09 | 1,686 | 1,701 | 1,659 | 1,674 | 366,400 |
| 2021/02/08 | 1,700 | 1,705 | 1,678 | 1,686 | 349,000 |
| 2021/02/05 | 1,702 | 1,717 | 1,688 | 1,689 | 234,300 |
| 2021/02/04 | 1,701 | 1,710 | 1,683 | 1,694 | 407,600 |
| 2021/02/03 | 1,675 | 1,732 | 1,672 | 1,695 | 799,200 |
| 2021/02/02 | 1,730 | 1,816 | 1,713 | 1,795 | 563,900 |
| 2021/02/01 | 1,655 | 1,726 | 1,653 | 1,726 | 355,500 |
| 2021/01/29 | 1,721 | 1,727 | 1,672 | 1,674 | 301,900 |
| 2021/01/28 | 1,697 | 1,750 | 1,691 | 1,736 | 215,500 |
| 2021/01/27 | 1,699 | 1,734 | 1,690 | 1,734 | 190,000 |
| 2021/01/26 | 1,720 | 1,720 | 1,689 | 1,701 | 263,200 |
| 2021/01/25 | 1,759 | 1,759 | 1,713 | 1,724 | 249,400 |
| 2021/01/22 | 1,732 | 1,758 | 1,709 | 1,754 | 298,500 |
| 2021/01/21 | 1,756 | 1,782 | 1,738 | 1,757 | 236,400 |
| 2021/01/20 | 1,743 | 1,749 | 1,721 | 1,745 | 178,900 |
| 2021/01/19 | 1,741 | 1,749 | 1,718 | 1,743 | 417,900 |
| 2021/01/18 | 1,763 | 1,769 | 1,723 | 1,735 | 381,900 |
| 2021/01/15 | 1,801 | 1,807 | 1,768 | 1,781 | 256,600 |
| 2021/01/14 | 1,797 | 1,822 | 1,789 | 1,813 | 237,800 |
| 2021/01/13 | 1,801 | 1,812 | 1,788 | 1,802 | 243,100 |
| 2021/01/12 | 1,774 | 1,802 | 1,758 | 1,801 | 208,400 |
| 2021/01/08 | 1,760 | 1,817 | 1,756 | 1,779 | 410,800 |
| 2021/01/07 | 1,800 | 1,853 | 1,789 | 1,833 | 261,800 |
| 2021/01/06 | 1,777 | 1,789 | 1,756 | 1,782 | 156,000 |
| 2021/01/05 | 1,744 | 1,789 | 1,731 | 1,789 | 156,100 |
| 2021/01/04 | 1,776 | 1,777 | 1,721 | 1,744 | 175,400 |