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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,356 | 1,364 | 1,350 | 1,351 | 89,300 |
| 2022/12/29 | 1,336 | 1,355 | 1,326 | 1,355 | 81,600 |
| 2022/12/28 | 1,334 | 1,341 | 1,331 | 1,341 | 89,000 |
| 2022/12/27 | 1,340 | 1,343 | 1,334 | 1,336 | 53,500 |
| 2022/12/26 | 1,330 | 1,342 | 1,328 | 1,335 | 90,600 |
| 2022/12/23 | 1,330 | 1,330 | 1,318 | 1,321 | 81,200 |
| 2022/12/22 | 1,333 | 1,342 | 1,329 | 1,333 | 105,400 |
| 2022/12/21 | 1,339 | 1,340 | 1,318 | 1,323 | 141,200 |
| 2022/12/20 | 1,362 | 1,372 | 1,338 | 1,347 | 155,000 |
| 2022/12/19 | 1,370 | 1,377 | 1,362 | 1,362 | 71,600 |
| 2022/12/16 | 1,375 | 1,394 | 1,371 | 1,372 | 167,700 |
| 2022/12/15 | 1,384 | 1,388 | 1,378 | 1,378 | 64,500 |
| 2022/12/14 | 1,379 | 1,387 | 1,375 | 1,384 | 65,500 |
| 2022/12/13 | 1,391 | 1,394 | 1,376 | 1,376 | 62,400 |
| 2022/12/12 | 1,365 | 1,383 | 1,363 | 1,383 | 99,300 |
| 2022/12/09 | 1,356 | 1,378 | 1,356 | 1,365 | 87,500 |
| 2022/12/08 | 1,368 | 1,368 | 1,352 | 1,364 | 96,000 |
| 2022/12/07 | 1,360 | 1,385 | 1,358 | 1,374 | 86,600 |
| 2022/12/06 | 1,369 | 1,371 | 1,360 | 1,360 | 105,900 |
| 2022/12/05 | 1,389 | 1,389 | 1,363 | 1,369 | 123,100 |
| 2022/12/02 | 1,395 | 1,395 | 1,372 | 1,392 | 132,300 |
| 2022/12/01 | 1,427 | 1,428 | 1,396 | 1,400 | 164,800 |
| 2022/11/30 | 1,405 | 1,426 | 1,405 | 1,425 | 145,200 |
| 2022/11/29 | 1,415 | 1,420 | 1,407 | 1,412 | 82,100 |
| 2022/11/28 | 1,440 | 1,440 | 1,422 | 1,429 | 102,600 |
| 2022/11/25 | 1,442 | 1,445 | 1,427 | 1,441 | 96,400 |
| 2022/11/24 | 1,451 | 1,453 | 1,440 | 1,442 | 88,000 |
| 2022/11/22 | 1,434 | 1,448 | 1,434 | 1,437 | 79,400 |
| 2022/11/21 | 1,427 | 1,434 | 1,423 | 1,429 | 34,200 |
| 2022/11/18 | 1,420 | 1,428 | 1,414 | 1,418 | 98,600 |
| 2022/11/17 | 1,397 | 1,407 | 1,396 | 1,407 | 61,300 |
| 2022/11/16 | 1,397 | 1,407 | 1,378 | 1,406 | 102,000 |
| 2022/11/15 | 1,389 | 1,404 | 1,388 | 1,398 | 67,900 |
| 2022/11/14 | 1,426 | 1,426 | 1,394 | 1,396 | 116,000 |
| 2022/11/11 | 1,447 | 1,447 | 1,417 | 1,418 | 91,000 |
| 2022/11/10 | 1,422 | 1,424 | 1,405 | 1,418 | 85,300 |
| 2022/11/09 | 1,421 | 1,452 | 1,417 | 1,424 | 172,800 |
| 2022/11/08 | 1,436 | 1,439 | 1,421 | 1,426 | 178,900 |
| 2022/11/07 | 1,494 | 1,494 | 1,422 | 1,440 | 306,700 |
| 2022/11/04 | 1,480 | 1,483 | 1,466 | 1,475 | 185,900 |
| 2022/11/02 | 1,449 | 1,494 | 1,443 | 1,487 | 287,000 |
| 2022/11/01 | 1,450 | 1,453 | 1,438 | 1,442 | 70,700 |
| 2022/10/31 | 1,413 | 1,448 | 1,413 | 1,446 | 86,300 |
| 2022/10/28 | 1,405 | 1,427 | 1,402 | 1,413 | 234,400 |
| 2022/10/27 | 1,414 | 1,427 | 1,411 | 1,423 | 98,600 |
| 2022/10/26 | 1,435 | 1,435 | 1,415 | 1,420 | 80,700 |
| 2022/10/25 | 1,411 | 1,435 | 1,409 | 1,431 | 78,300 |
| 2022/10/24 | 1,407 | 1,411 | 1,395 | 1,411 | 85,300 |
| 2022/10/21 | 1,395 | 1,403 | 1,389 | 1,396 | 80,700 |
| 2022/10/20 | 1,415 | 1,426 | 1,404 | 1,412 | 59,000 |
| 2022/10/19 | 1,404 | 1,416 | 1,400 | 1,415 | 64,200 |
| 2022/10/18 | 1,425 | 1,429 | 1,404 | 1,414 | 93,300 |
| 2022/10/17 | 1,417 | 1,422 | 1,404 | 1,404 | 70,300 |
| 2022/10/14 | 1,421 | 1,433 | 1,401 | 1,417 | 107,600 |
| 2022/10/13 | 1,381 | 1,404 | 1,379 | 1,395 | 121,000 |
| 2022/10/12 | 1,381 | 1,391 | 1,372 | 1,386 | 172,800 |
| 2022/10/11 | 1,381 | 1,388 | 1,369 | 1,381 | 107,900 |
| 2022/10/07 | 1,373 | 1,400 | 1,370 | 1,395 | 95,800 |
| 2022/10/06 | 1,388 | 1,399 | 1,381 | 1,396 | 102,700 |
| 2022/10/05 | 1,389 | 1,389 | 1,371 | 1,377 | 114,400 |
| 2022/10/04 | 1,366 | 1,379 | 1,359 | 1,364 | 95,400 |
| 2022/10/03 | 1,312 | 1,354 | 1,312 | 1,348 | 137,900 |
| 2022/09/30 | 1,351 | 1,357 | 1,313 | 1,321 | 161,300 |
| 2022/09/29 | 1,365 | 1,376 | 1,348 | 1,370 | 231,800 |
| 2022/09/28 | 1,363 | 1,372 | 1,352 | 1,372 | 270,300 |
| 2022/09/27 | 1,371 | 1,397 | 1,371 | 1,380 | 172,300 |
| 2022/09/26 | 1,405 | 1,405 | 1,361 | 1,371 | 243,500 |
| 2022/09/22 | 1,411 | 1,426 | 1,407 | 1,425 | 223,600 |
| 2022/09/21 | 1,448 | 1,449 | 1,434 | 1,436 | 100,900 |
| 2022/09/20 | 1,448 | 1,469 | 1,444 | 1,466 | 136,500 |
| 2022/09/16 | 1,435 | 1,444 | 1,420 | 1,426 | 127,300 |
| 2022/09/15 | 1,439 | 1,447 | 1,435 | 1,440 | 86,400 |
| 2022/09/14 | 1,447 | 1,447 | 1,436 | 1,439 | 119,900 |
| 2022/09/13 | 1,457 | 1,458 | 1,441 | 1,455 | 78,400 |
| 2022/09/12 | 1,457 | 1,461 | 1,451 | 1,454 | 69,700 |
| 2022/09/09 | 1,451 | 1,454 | 1,440 | 1,452 | 103,300 |
| 2022/09/08 | 1,430 | 1,454 | 1,430 | 1,454 | 101,700 |
| 2022/09/07 | 1,423 | 1,427 | 1,413 | 1,424 | 95,800 |
| 2022/09/06 | 1,419 | 1,424 | 1,406 | 1,418 | 93,700 |
| 2022/09/05 | 1,430 | 1,430 | 1,413 | 1,418 | 97,800 |
| 2022/09/02 | 1,428 | 1,441 | 1,426 | 1,437 | 104,800 |
| 2022/09/01 | 1,432 | 1,436 | 1,426 | 1,431 | 100,900 |
| 2022/08/31 | 1,446 | 1,462 | 1,443 | 1,445 | 101,300 |
| 2022/08/30 | 1,469 | 1,472 | 1,459 | 1,465 | 64,700 |
| 2022/08/29 | 1,437 | 1,467 | 1,437 | 1,465 | 107,000 |
| 2022/08/26 | 1,479 | 1,482 | 1,470 | 1,472 | 56,400 |
| 2022/08/25 | 1,482 | 1,487 | 1,470 | 1,472 | 55,800 |
| 2022/08/24 | 1,482 | 1,488 | 1,476 | 1,482 | 77,800 |
| 2022/08/23 | 1,478 | 1,478 | 1,461 | 1,466 | 65,700 |
| 2022/08/22 | 1,487 | 1,503 | 1,482 | 1,498 | 84,500 |
| 2022/08/19 | 1,490 | 1,500 | 1,487 | 1,498 | 96,300 |
| 2022/08/18 | 1,480 | 1,482 | 1,475 | 1,475 | 36,400 |
| 2022/08/17 | 1,480 | 1,493 | 1,477 | 1,482 | 98,100 |
| 2022/08/16 | 1,469 | 1,476 | 1,461 | 1,466 | 67,400 |
| 2022/08/15 | 1,464 | 1,473 | 1,463 | 1,473 | 72,500 |
| 2022/08/12 | 1,468 | 1,473 | 1,460 | 1,466 | 137,000 |
| 2022/08/10 | 1,442 | 1,451 | 1,436 | 1,451 | 74,900 |
| 2022/08/09 | 1,438 | 1,452 | 1,434 | 1,443 | 109,300 |
| 2022/08/08 | 1,409 | 1,434 | 1,405 | 1,433 | 119,600 |
| 2022/08/05 | 1,356 | 1,411 | 1,356 | 1,400 | 221,400 |
| 2022/08/04 | 1,422 | 1,430 | 1,413 | 1,427 | 83,700 |
| 2022/08/03 | 1,420 | 1,425 | 1,411 | 1,415 | 94,700 |
| 2022/08/02 | 1,426 | 1,432 | 1,414 | 1,430 | 91,100 |
| 2022/08/01 | 1,423 | 1,437 | 1,418 | 1,436 | 93,700 |
| 2022/07/29 | 1,430 | 1,431 | 1,407 | 1,413 | 94,000 |
| 2022/07/28 | 1,470 | 1,470 | 1,427 | 1,438 | 108,000 |
| 2022/07/27 | 1,464 | 1,473 | 1,460 | 1,467 | 80,600 |
| 2022/07/26 | 1,460 | 1,477 | 1,460 | 1,474 | 88,700 |
| 2022/07/25 | 1,455 | 1,469 | 1,451 | 1,457 | 111,200 |
| 2022/07/22 | 1,455 | 1,468 | 1,449 | 1,460 | 119,500 |
| 2022/07/21 | 1,449 | 1,454 | 1,432 | 1,450 | 117,400 |
| 2022/07/20 | 1,448 | 1,458 | 1,419 | 1,441 | 291,600 |
| 2022/07/19 | 1,391 | 1,418 | 1,391 | 1,418 | 162,300 |
| 2022/07/15 | 1,373 | 1,384 | 1,367 | 1,376 | 156,200 |
| 2022/07/14 | 1,345 | 1,378 | 1,338 | 1,378 | 125,600 |
| 2022/07/13 | 1,348 | 1,349 | 1,336 | 1,339 | 88,400 |
| 2022/07/12 | 1,362 | 1,362 | 1,335 | 1,338 | 91,900 |
| 2022/07/11 | 1,352 | 1,371 | 1,351 | 1,362 | 124,600 |
| 2022/07/08 | 1,342 | 1,352 | 1,331 | 1,335 | 140,000 |
| 2022/07/07 | 1,322 | 1,343 | 1,317 | 1,333 | 120,400 |
| 2022/07/06 | 1,311 | 1,315 | 1,302 | 1,305 | 92,600 |
| 2022/07/05 | 1,337 | 1,337 | 1,314 | 1,320 | 97,500 |
| 2022/07/04 | 1,328 | 1,335 | 1,326 | 1,335 | 67,400 |
| 2022/07/01 | 1,340 | 1,345 | 1,304 | 1,314 | 176,900 |
| 2022/06/30 | 1,361 | 1,362 | 1,344 | 1,348 | 85,700 |
| 2022/06/29 | 1,373 | 1,374 | 1,362 | 1,362 | 164,800 |
| 2022/06/28 | 1,355 | 1,377 | 1,355 | 1,365 | 115,300 |
| 2022/06/27 | 1,374 | 1,381 | 1,353 | 1,361 | 83,200 |
| 2022/06/24 | 1,359 | 1,359 | 1,343 | 1,357 | 100,200 |
| 2022/06/23 | 1,356 | 1,370 | 1,352 | 1,362 | 80,900 |
| 2022/06/22 | 1,371 | 1,387 | 1,359 | 1,359 | 204,200 |
| 2022/06/21 | 1,339 | 1,363 | 1,338 | 1,358 | 164,000 |
| 2022/06/20 | 1,345 | 1,356 | 1,317 | 1,323 | 129,000 |
| 2022/06/17 | 1,346 | 1,353 | 1,322 | 1,345 | 247,600 |
| 2022/06/16 | 1,365 | 1,386 | 1,363 | 1,365 | 110,400 |
| 2022/06/15 | 1,370 | 1,384 | 1,364 | 1,364 | 99,300 |
| 2022/06/14 | 1,355 | 1,369 | 1,355 | 1,368 | 105,100 |
| 2022/06/13 | 1,374 | 1,380 | 1,364 | 1,378 | 94,800 |
| 2022/06/10 | 1,401 | 1,403 | 1,388 | 1,393 | 112,100 |
| 2022/06/09 | 1,401 | 1,418 | 1,395 | 1,406 | 117,000 |
| 2022/06/08 | 1,409 | 1,411 | 1,396 | 1,403 | 120,500 |
| 2022/06/07 | 1,380 | 1,411 | 1,379 | 1,406 | 212,800 |
| 2022/06/06 | 1,360 | 1,370 | 1,356 | 1,361 | 87,300 |
| 2022/06/03 | 1,385 | 1,386 | 1,365 | 1,369 | 85,400 |
| 2022/06/02 | 1,374 | 1,379 | 1,358 | 1,376 | 80,900 |
| 2022/06/01 | 1,344 | 1,375 | 1,343 | 1,374 | 144,600 |
| 2022/05/31 | 1,333 | 1,345 | 1,330 | 1,333 | 131,300 |
| 2022/05/30 | 1,323 | 1,338 | 1,315 | 1,330 | 318,300 |
| 2022/05/27 | 1,334 | 1,339 | 1,317 | 1,323 | 99,900 |
| 2022/05/26 | 1,303 | 1,322 | 1,303 | 1,319 | 96,200 |
| 2022/05/25 | 1,310 | 1,310 | 1,297 | 1,297 | 110,900 |
| 2022/05/24 | 1,323 | 1,330 | 1,308 | 1,310 | 114,800 |
| 2022/05/23 | 1,340 | 1,342 | 1,317 | 1,326 | 123,100 |
| 2022/05/20 | 1,330 | 1,343 | 1,323 | 1,336 | 106,800 |
| 2022/05/19 | 1,320 | 1,333 | 1,306 | 1,331 | 115,000 |
| 2022/05/18 | 1,357 | 1,361 | 1,339 | 1,347 | 137,600 |
| 2022/05/17 | 1,330 | 1,350 | 1,323 | 1,345 | 128,200 |
| 2022/05/16 | 1,380 | 1,380 | 1,335 | 1,337 | 154,900 |
| 2022/05/13 | 1,340 | 1,378 | 1,329 | 1,378 | 161,700 |
| 2022/05/12 | 1,342 | 1,380 | 1,321 | 1,345 | 313,400 |
| 2022/05/11 | 1,354 | 1,355 | 1,322 | 1,342 | 287,900 |
| 2022/05/10 | 1,341 | 1,362 | 1,335 | 1,360 | 260,400 |
| 2022/05/09 | 1,333 | 1,352 | 1,330 | 1,342 | 222,300 |
| 2022/05/06 | 1,310 | 1,337 | 1,310 | 1,327 | 201,100 |
| 2022/05/02 | 1,300 | 1,317 | 1,299 | 1,310 | 97,400 |
| 2022/04/28 | 1,249 | 1,301 | 1,248 | 1,301 | 176,600 |
| 2022/04/27 | 1,251 | 1,251 | 1,238 | 1,241 | 289,100 |
| 2022/04/26 | 1,270 | 1,277 | 1,263 | 1,263 | 102,100 |
| 2022/04/25 | 1,265 | 1,275 | 1,259 | 1,269 | 111,100 |
| 2022/04/22 | 1,286 | 1,294 | 1,281 | 1,291 | 102,300 |
| 2022/04/21 | 1,292 | 1,307 | 1,286 | 1,305 | 114,000 |
| 2022/04/20 | 1,287 | 1,299 | 1,279 | 1,297 | 171,500 |
| 2022/04/19 | 1,264 | 1,275 | 1,260 | 1,274 | 96,000 |
| 2022/04/18 | 1,256 | 1,260 | 1,246 | 1,251 | 92,100 |
| 2022/04/15 | 1,258 | 1,271 | 1,255 | 1,271 | 111,600 |
| 2022/04/14 | 1,245 | 1,255 | 1,241 | 1,252 | 103,800 |
| 2022/04/13 | 1,249 | 1,254 | 1,237 | 1,246 | 162,200 |
| 2022/04/12 | 1,251 | 1,258 | 1,240 | 1,240 | 215,900 |
| 2022/04/11 | 1,255 | 1,271 | 1,251 | 1,261 | 119,700 |
| 2022/04/08 | 1,261 | 1,262 | 1,241 | 1,247 | 255,300 |
| 2022/04/07 | 1,268 | 1,272 | 1,258 | 1,262 | 197,500 |
| 2022/04/06 | 1,306 | 1,313 | 1,289 | 1,289 | 177,200 |
| 2022/04/05 | 1,335 | 1,337 | 1,318 | 1,330 | 152,700 |
| 2022/04/04 | 1,331 | 1,337 | 1,327 | 1,331 | 97,500 |
| 2022/04/01 | 1,340 | 1,357 | 1,325 | 1,347 | 143,400 |
| 2022/03/31 | 1,346 | 1,351 | 1,336 | 1,343 | 114,700 |
| 2022/03/30 | 1,374 | 1,374 | 1,336 | 1,347 | 167,200 |
| 2022/03/29 | 1,382 | 1,395 | 1,370 | 1,391 | 222,700 |
| 2022/03/28 | 1,378 | 1,388 | 1,371 | 1,378 | 165,000 |
| 2022/03/25 | 1,376 | 1,380 | 1,364 | 1,370 | 158,600 |
| 2022/03/24 | 1,335 | 1,369 | 1,330 | 1,365 | 185,800 |
| 2022/03/23 | 1,347 | 1,353 | 1,338 | 1,351 | 163,800 |
| 2022/03/22 | 1,322 | 1,338 | 1,322 | 1,335 | 199,100 |
| 2022/03/18 | 1,308 | 1,315 | 1,294 | 1,306 | 305,600 |
| 2022/03/17 | 1,319 | 1,321 | 1,299 | 1,318 | 176,400 |
| 2022/03/16 | 1,302 | 1,303 | 1,286 | 1,297 | 200,500 |
| 2022/03/15 | 1,281 | 1,298 | 1,279 | 1,296 | 133,400 |
| 2022/03/14 | 1,275 | 1,289 | 1,270 | 1,276 | 110,400 |
| 2022/03/11 | 1,269 | 1,270 | 1,252 | 1,269 | 175,200 |
| 2022/03/10 | 1,282 | 1,295 | 1,274 | 1,288 | 184,200 |
| 2022/03/09 | 1,272 | 1,280 | 1,238 | 1,244 | 206,000 |
| 2022/03/08 | 1,251 | 1,286 | 1,250 | 1,261 | 245,100 |
| 2022/03/07 | 1,310 | 1,310 | 1,250 | 1,263 | 334,000 |
| 2022/03/04 | 1,344 | 1,344 | 1,322 | 1,328 | 235,600 |
| 2022/03/03 | 1,363 | 1,369 | 1,348 | 1,348 | 192,800 |
| 2022/03/02 | 1,375 | 1,375 | 1,342 | 1,345 | 381,000 |
| 2022/03/01 | 1,402 | 1,411 | 1,390 | 1,391 | 210,600 |
| 2022/02/28 | 1,402 | 1,415 | 1,389 | 1,410 | 178,300 |
| 2022/02/25 | 1,395 | 1,404 | 1,391 | 1,397 | 151,900 |
| 2022/02/24 | 1,419 | 1,422 | 1,389 | 1,399 | 244,800 |
| 2022/02/22 | 1,450 | 1,451 | 1,423 | 1,428 | 162,200 |
| 2022/02/21 | 1,448 | 1,463 | 1,438 | 1,459 | 102,800 |
| 2022/02/18 | 1,450 | 1,465 | 1,448 | 1,453 | 113,500 |
| 2022/02/17 | 1,446 | 1,467 | 1,443 | 1,458 | 144,100 |
| 2022/02/16 | 1,460 | 1,466 | 1,451 | 1,451 | 153,400 |
| 2022/02/15 | 1,438 | 1,441 | 1,423 | 1,436 | 181,600 |
| 2022/02/14 | 1,430 | 1,434 | 1,421 | 1,427 | 162,400 |
| 2022/02/10 | 1,461 | 1,465 | 1,436 | 1,446 | 168,000 |
| 2022/02/09 | 1,439 | 1,464 | 1,431 | 1,459 | 160,300 |
| 2022/02/08 | 1,413 | 1,438 | 1,409 | 1,430 | 172,800 |
| 2022/02/07 | 1,435 | 1,440 | 1,417 | 1,427 | 197,000 |
| 2022/02/04 | 1,440 | 1,450 | 1,396 | 1,438 | 396,900 |
| 2022/02/03 | 1,456 | 1,482 | 1,446 | 1,477 | 288,600 |
| 2022/02/02 | 1,459 | 1,478 | 1,454 | 1,469 | 175,000 |
| 2022/02/01 | 1,474 | 1,482 | 1,449 | 1,453 | 140,500 |
| 2022/01/31 | 1,451 | 1,475 | 1,446 | 1,469 | 100,500 |
| 2022/01/28 | 1,450 | 1,469 | 1,436 | 1,464 | 127,800 |
| 2022/01/27 | 1,455 | 1,474 | 1,414 | 1,424 | 260,600 |
| 2022/01/26 | 1,469 | 1,480 | 1,456 | 1,456 | 124,100 |
| 2022/01/25 | 1,479 | 1,483 | 1,454 | 1,468 | 123,600 |
| 2022/01/24 | 1,471 | 1,497 | 1,468 | 1,493 | 126,100 |
| 2022/01/21 | 1,480 | 1,489 | 1,461 | 1,488 | 173,800 |
| 2022/01/20 | 1,490 | 1,521 | 1,488 | 1,507 | 125,600 |
| 2022/01/19 | 1,538 | 1,538 | 1,494 | 1,497 | 145,900 |
| 2022/01/18 | 1,570 | 1,576 | 1,541 | 1,548 | 118,100 |
| 2022/01/17 | 1,569 | 1,584 | 1,564 | 1,569 | 82,200 |
| 2022/01/14 | 1,589 | 1,590 | 1,555 | 1,569 | 148,000 |
| 2022/01/13 | 1,578 | 1,595 | 1,568 | 1,589 | 154,100 |
| 2022/01/12 | 1,559 | 1,584 | 1,557 | 1,580 | 141,300 |
| 2022/01/11 | 1,559 | 1,572 | 1,535 | 1,552 | 167,400 |
| 2022/01/07 | 1,568 | 1,574 | 1,547 | 1,567 | 190,300 |
| 2022/01/06 | 1,570 | 1,580 | 1,542 | 1,549 | 195,300 |
| 2022/01/05 | 1,547 | 1,586 | 1,545 | 1,582 | 255,600 |
| 2022/01/04 | 1,509 | 1,537 | 1,509 | 1,532 | 166,200 |