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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,747 | 1,750 | 1,730 | 1,740 | 102,000 |
| 2023/12/28 | 1,718 | 1,737 | 1,715 | 1,736 | 109,800 |
| 2023/12/27 | 1,714 | 1,722 | 1,708 | 1,712 | 116,000 |
| 2023/12/26 | 1,715 | 1,723 | 1,707 | 1,712 | 123,700 |
| 2023/12/25 | 1,728 | 1,734 | 1,716 | 1,716 | 80,900 |
| 2023/12/22 | 1,716 | 1,730 | 1,713 | 1,726 | 87,800 |
| 2023/12/21 | 1,716 | 1,721 | 1,710 | 1,713 | 132,400 |
| 2023/12/20 | 1,712 | 1,737 | 1,712 | 1,730 | 150,600 |
| 2023/12/19 | 1,729 | 1,729 | 1,697 | 1,710 | 173,400 |
| 2023/12/18 | 1,720 | 1,731 | 1,696 | 1,722 | 177,400 |
| 2023/12/15 | 1,743 | 1,750 | 1,727 | 1,742 | 353,600 |
| 2023/12/14 | 1,756 | 1,765 | 1,730 | 1,733 | 175,700 |
| 2023/12/13 | 1,780 | 1,784 | 1,759 | 1,771 | 174,200 |
| 2023/12/12 | 1,780 | 1,787 | 1,774 | 1,778 | 90,100 |
| 2023/12/11 | 1,763 | 1,772 | 1,748 | 1,772 | 147,600 |
| 2023/12/08 | 1,774 | 1,779 | 1,730 | 1,737 | 240,200 |
| 2023/12/07 | 1,794 | 1,803 | 1,771 | 1,783 | 131,800 |
| 2023/12/06 | 1,792 | 1,808 | 1,792 | 1,803 | 221,500 |
| 2023/12/05 | 1,800 | 1,808 | 1,792 | 1,794 | 94,200 |
| 2023/12/04 | 1,821 | 1,821 | 1,792 | 1,801 | 100,700 |
| 2023/12/01 | 1,830 | 1,842 | 1,830 | 1,836 | 125,200 |
| 2023/11/30 | 1,827 | 1,836 | 1,814 | 1,828 | 179,500 |
| 2023/11/29 | 1,841 | 1,846 | 1,827 | 1,829 | 128,500 |
| 2023/11/28 | 1,844 | 1,849 | 1,831 | 1,846 | 88,400 |
| 2023/11/27 | 1,849 | 1,855 | 1,831 | 1,835 | 164,300 |
| 2023/11/24 | 1,840 | 1,850 | 1,835 | 1,849 | 144,600 |
| 2023/11/22 | 1,800 | 1,833 | 1,795 | 1,827 | 242,100 |
| 2023/11/21 | 1,780 | 1,814 | 1,768 | 1,806 | 260,800 |
| 2023/11/20 | 1,831 | 1,850 | 1,792 | 1,792 | 217,900 |
| 2023/11/17 | 1,803 | 1,832 | 1,796 | 1,831 | 95,100 |
| 2023/11/16 | 1,811 | 1,823 | 1,801 | 1,806 | 125,100 |
| 2023/11/15 | 1,820 | 1,825 | 1,803 | 1,809 | 77,300 |
| 2023/11/14 | 1,825 | 1,825 | 1,801 | 1,806 | 74,400 |
| 2023/11/13 | 1,820 | 1,826 | 1,798 | 1,802 | 84,000 |
| 2023/11/10 | 1,785 | 1,820 | 1,776 | 1,815 | 195,800 |
| 2023/11/09 | 1,796 | 1,814 | 1,794 | 1,809 | 112,900 |
| 2023/11/08 | 1,842 | 1,847 | 1,779 | 1,795 | 136,300 |
| 2023/11/07 | 1,868 | 1,885 | 1,841 | 1,841 | 168,800 |
| 2023/11/06 | 1,900 | 1,922 | 1,870 | 1,876 | 447,800 |
| 2023/11/02 | 1,850 | 1,853 | 1,797 | 1,808 | 317,800 |
| 2023/11/01 | 1,814 | 1,818 | 1,799 | 1,810 | 217,200 |
| 2023/10/31 | 1,798 | 1,798 | 1,748 | 1,780 | 192,100 |
| 2023/10/30 | 1,800 | 1,807 | 1,753 | 1,774 | 256,200 |
| 2023/10/27 | 1,801 | 1,833 | 1,800 | 1,823 | 233,800 |
| 2023/10/26 | 1,766 | 1,783 | 1,764 | 1,780 | 218,300 |
| 2023/10/25 | 1,767 | 1,777 | 1,756 | 1,761 | 195,400 |
| 2023/10/24 | 1,755 | 1,759 | 1,709 | 1,750 | 152,400 |
| 2023/10/23 | 1,768 | 1,785 | 1,751 | 1,751 | 90,100 |
| 2023/10/20 | 1,766 | 1,782 | 1,753 | 1,768 | 97,100 |
| 2023/10/19 | 1,780 | 1,787 | 1,763 | 1,770 | 55,000 |
| 2023/10/18 | 1,793 | 1,804 | 1,777 | 1,802 | 141,800 |
| 2023/10/17 | 1,798 | 1,801 | 1,761 | 1,775 | 114,600 |
| 2023/10/16 | 1,805 | 1,808 | 1,767 | 1,775 | 172,200 |
| 2023/10/13 | 1,817 | 1,839 | 1,812 | 1,819 | 260,500 |
| 2023/10/12 | 1,834 | 1,845 | 1,820 | 1,833 | 112,400 |
| 2023/10/11 | 1,843 | 1,843 | 1,822 | 1,825 | 132,000 |
| 2023/10/10 | 1,818 | 1,844 | 1,807 | 1,838 | 241,100 |
| 2023/10/06 | 1,772 | 1,799 | 1,764 | 1,784 | 233,700 |
| 2023/10/05 | 1,774 | 1,782 | 1,742 | 1,779 | 273,100 |
| 2023/10/04 | 1,779 | 1,779 | 1,720 | 1,720 | 294,000 |
| 2023/10/03 | 1,898 | 1,898 | 1,816 | 1,816 | 246,700 |
| 2023/10/02 | 1,919 | 1,931 | 1,882 | 1,886 | 203,300 |
| 2023/09/29 | 1,951 | 1,951 | 1,870 | 1,881 | 282,300 |
| 2023/09/28 | 1,955 | 1,967 | 1,938 | 1,953 | 199,400 |
| 2023/09/27 | 1,967 | 1,987 | 1,947 | 1,987 | 293,500 |
| 2023/09/26 | 1,988 | 1,995 | 1,966 | 1,981 | 182,000 |
| 2023/09/25 | 1,977 | 1,991 | 1,958 | 1,986 | 196,800 |
| 2023/09/22 | 1,949 | 1,955 | 1,925 | 1,940 | 289,200 |
| 2023/09/21 | 1,982 | 1,994 | 1,962 | 1,971 | 260,600 |
| 2023/09/20 | 2,000 | 2,009 | 1,957 | 1,958 | 361,900 |
| 2023/09/19 | 1,948 | 1,978 | 1,941 | 1,978 | 271,800 |
| 2023/09/15 | 1,965 | 1,980 | 1,931 | 1,937 | 454,300 |
| 2023/09/14 | 1,972 | 1,973 | 1,926 | 1,945 | 321,300 |
| 2023/09/13 | 1,983 | 1,988 | 1,954 | 1,964 | 137,800 |
| 2023/09/12 | 1,960 | 1,975 | 1,953 | 1,968 | 90,200 |
| 2023/09/11 | 1,970 | 1,975 | 1,946 | 1,952 | 102,500 |
| 2023/09/08 | 1,940 | 1,960 | 1,940 | 1,954 | 197,700 |
| 2023/09/07 | 1,982 | 1,997 | 1,965 | 1,965 | 145,000 |
| 2023/09/06 | 1,955 | 1,983 | 1,953 | 1,975 | 127,900 |
| 2023/09/05 | 1,969 | 1,969 | 1,932 | 1,946 | 198,500 |
| 2023/09/04 | 1,920 | 1,958 | 1,919 | 1,958 | 160,500 |
| 2023/09/01 | 1,923 | 1,923 | 1,901 | 1,917 | 132,100 |
| 2023/08/31 | 1,900 | 1,929 | 1,898 | 1,923 | 224,800 |
| 2023/08/30 | 1,877 | 1,905 | 1,866 | 1,903 | 183,600 |
| 2023/08/29 | 1,891 | 1,891 | 1,871 | 1,877 | 93,400 |
| 2023/08/28 | 1,884 | 1,888 | 1,872 | 1,885 | 149,100 |
| 2023/08/25 | 1,874 | 1,876 | 1,858 | 1,866 | 146,400 |
| 2023/08/24 | 1,902 | 1,903 | 1,879 | 1,879 | 155,100 |
| 2023/08/23 | 1,883 | 1,903 | 1,868 | 1,898 | 135,200 |
| 2023/08/22 | 1,884 | 1,914 | 1,880 | 1,909 | 81,300 |
| 2023/08/21 | 1,883 | 1,892 | 1,874 | 1,874 | 64,000 |
| 2023/08/18 | 1,900 | 1,903 | 1,868 | 1,877 | 64,100 |
| 2023/08/17 | 1,911 | 1,918 | 1,888 | 1,912 | 126,100 |
| 2023/08/16 | 1,916 | 1,926 | 1,909 | 1,911 | 68,100 |
| 2023/08/15 | 1,929 | 1,938 | 1,918 | 1,928 | 104,900 |
| 2023/08/14 | 1,923 | 1,953 | 1,898 | 1,909 | 157,100 |
| 2023/08/10 | 1,876 | 1,911 | 1,872 | 1,911 | 134,300 |
| 2023/08/09 | 1,900 | 1,900 | 1,858 | 1,860 | 112,500 |
| 2023/08/08 | 1,913 | 1,916 | 1,895 | 1,905 | 150,400 |
| 2023/08/07 | 1,873 | 1,922 | 1,825 | 1,909 | 469,200 |
| 2023/08/04 | 1,824 | 1,839 | 1,807 | 1,833 | 113,800 |
| 2023/08/03 | 1,845 | 1,845 | 1,818 | 1,828 | 137,500 |
| 2023/08/02 | 1,863 | 1,883 | 1,848 | 1,856 | 106,300 |
| 2023/08/01 | 1,862 | 1,874 | 1,851 | 1,874 | 96,800 |
| 2023/07/31 | 1,872 | 1,872 | 1,847 | 1,862 | 105,000 |
| 2023/07/28 | 1,823 | 1,857 | 1,810 | 1,832 | 199,900 |
| 2023/07/27 | 1,816 | 1,826 | 1,797 | 1,823 | 185,700 |
| 2023/07/26 | 1,850 | 1,850 | 1,815 | 1,819 | 170,900 |
| 2023/07/25 | 1,866 | 1,873 | 1,853 | 1,860 | 114,400 |
| 2023/07/24 | 1,860 | 1,876 | 1,858 | 1,866 | 108,000 |
| 2023/07/21 | 1,847 | 1,856 | 1,837 | 1,850 | 105,400 |
| 2023/07/20 | 1,858 | 1,871 | 1,843 | 1,845 | 119,800 |
| 2023/07/19 | 1,839 | 1,858 | 1,836 | 1,858 | 184,700 |
| 2023/07/18 | 1,756 | 1,817 | 1,756 | 1,817 | 213,300 |
| 2023/07/14 | 1,815 | 1,824 | 1,756 | 1,780 | 281,300 |
| 2023/07/13 | 1,838 | 1,840 | 1,807 | 1,819 | 161,200 |
| 2023/07/12 | 1,871 | 1,876 | 1,839 | 1,847 | 110,800 |
| 2023/07/11 | 1,896 | 1,898 | 1,862 | 1,869 | 142,000 |
| 2023/07/10 | 1,915 | 1,916 | 1,871 | 1,885 | 191,700 |
| 2023/07/07 | 1,909 | 1,914 | 1,876 | 1,890 | 136,400 |
| 2023/07/06 | 1,918 | 1,942 | 1,907 | 1,920 | 143,500 |
| 2023/07/05 | 1,916 | 1,921 | 1,893 | 1,919 | 157,900 |
| 2023/07/04 | 1,914 | 1,935 | 1,898 | 1,924 | 236,000 |
| 2023/07/03 | 1,885 | 1,897 | 1,879 | 1,881 | 115,100 |
| 2023/06/30 | 1,865 | 1,872 | 1,855 | 1,871 | 151,300 |
| 2023/06/29 | 1,880 | 1,892 | 1,864 | 1,873 | 99,200 |
| 2023/06/28 | 1,859 | 1,875 | 1,856 | 1,872 | 124,700 |
| 2023/06/27 | 1,850 | 1,853 | 1,832 | 1,838 | 124,400 |
| 2023/06/26 | 1,839 | 1,851 | 1,819 | 1,837 | 95,800 |
| 2023/06/23 | 1,846 | 1,853 | 1,818 | 1,836 | 136,100 |
| 2023/06/22 | 1,850 | 1,854 | 1,834 | 1,839 | 137,500 |
| 2023/06/21 | 1,790 | 1,846 | 1,788 | 1,845 | 251,500 |
| 2023/06/20 | 1,786 | 1,788 | 1,772 | 1,782 | 86,300 |
| 2023/06/19 | 1,813 | 1,816 | 1,786 | 1,792 | 97,700 |
| 2023/06/16 | 1,810 | 1,810 | 1,790 | 1,801 | 183,400 |
| 2023/06/15 | 1,835 | 1,837 | 1,817 | 1,823 | 159,800 |
| 2023/06/14 | 1,829 | 1,832 | 1,821 | 1,826 | 145,000 |
| 2023/06/13 | 1,781 | 1,818 | 1,781 | 1,809 | 191,600 |
| 2023/06/12 | 1,765 | 1,792 | 1,760 | 1,777 | 157,600 |
| 2023/06/09 | 1,755 | 1,760 | 1,736 | 1,755 | 141,200 |
| 2023/06/08 | 1,742 | 1,759 | 1,728 | 1,733 | 177,200 |
| 2023/06/07 | 1,736 | 1,758 | 1,724 | 1,725 | 179,800 |
| 2023/06/06 | 1,711 | 1,732 | 1,705 | 1,725 | 216,100 |
| 2023/06/05 | 1,755 | 1,764 | 1,740 | 1,747 | 139,500 |
| 2023/06/02 | 1,680 | 1,733 | 1,672 | 1,730 | 235,700 |
| 2023/06/01 | 1,672 | 1,691 | 1,669 | 1,682 | 215,800 |
| 2023/05/31 | 1,675 | 1,693 | 1,667 | 1,683 | 313,900 |
| 2023/05/30 | 1,708 | 1,710 | 1,682 | 1,687 | 142,700 |
| 2023/05/29 | 1,746 | 1,747 | 1,716 | 1,718 | 132,600 |
| 2023/05/26 | 1,715 | 1,739 | 1,712 | 1,728 | 181,500 |
| 2023/05/25 | 1,710 | 1,727 | 1,703 | 1,721 | 183,000 |
| 2023/05/24 | 1,717 | 1,726 | 1,713 | 1,719 | 182,400 |
| 2023/05/23 | 1,747 | 1,755 | 1,724 | 1,728 | 268,500 |
| 2023/05/22 | 1,731 | 1,765 | 1,726 | 1,760 | 253,000 |
| 2023/05/19 | 1,729 | 1,744 | 1,718 | 1,726 | 326,900 |
| 2023/05/18 | 1,753 | 1,754 | 1,717 | 1,737 | 317,700 |
| 2023/05/17 | 1,755 | 1,769 | 1,748 | 1,754 | 197,600 |
| 2023/05/16 | 1,717 | 1,755 | 1,702 | 1,748 | 305,400 |
| 2023/05/15 | 1,704 | 1,743 | 1,695 | 1,735 | 507,900 |
| 2023/05/12 | 1,702 | 1,740 | 1,675 | 1,684 | 511,300 |
| 2023/05/11 | 1,715 | 1,718 | 1,670 | 1,679 | 320,600 |
| 2023/05/10 | 1,734 | 1,736 | 1,715 | 1,732 | 189,500 |
| 2023/05/09 | 1,712 | 1,745 | 1,696 | 1,732 | 299,000 |
| 2023/05/08 | 1,711 | 1,729 | 1,710 | 1,720 | 176,300 |
| 2023/05/02 | 1,733 | 1,734 | 1,707 | 1,717 | 136,500 |
| 2023/05/01 | 1,750 | 1,756 | 1,735 | 1,738 | 165,500 |
| 2023/04/28 | 1,732 | 1,754 | 1,723 | 1,747 | 256,100 |
| 2023/04/27 | 1,669 | 1,720 | 1,669 | 1,719 | 242,300 |
| 2023/04/26 | 1,680 | 1,695 | 1,663 | 1,675 | 204,300 |
| 2023/04/25 | 1,675 | 1,691 | 1,669 | 1,681 | 207,400 |
| 2023/04/24 | 1,684 | 1,686 | 1,668 | 1,677 | 161,700 |
| 2023/04/21 | 1,631 | 1,656 | 1,627 | 1,653 | 210,800 |
| 2023/04/20 | 1,591 | 1,643 | 1,590 | 1,639 | 294,200 |
| 2023/04/19 | 1,585 | 1,587 | 1,568 | 1,586 | 95,400 |
| 2023/04/18 | 1,582 | 1,590 | 1,574 | 1,581 | 72,400 |
| 2023/04/17 | 1,573 | 1,587 | 1,568 | 1,581 | 91,600 |
| 2023/04/14 | 1,565 | 1,569 | 1,557 | 1,561 | 78,900 |
| 2023/04/13 | 1,577 | 1,577 | 1,557 | 1,567 | 60,000 |
| 2023/04/12 | 1,560 | 1,575 | 1,560 | 1,572 | 97,000 |
| 2023/04/11 | 1,557 | 1,563 | 1,548 | 1,560 | 57,700 |
| 2023/04/10 | 1,554 | 1,557 | 1,542 | 1,544 | 52,600 |
| 2023/04/07 | 1,518 | 1,530 | 1,518 | 1,526 | 60,900 |
| 2023/04/06 | 1,533 | 1,539 | 1,509 | 1,510 | 85,000 |
| 2023/04/05 | 1,562 | 1,566 | 1,554 | 1,554 | 87,300 |
| 2023/04/04 | 1,563 | 1,589 | 1,561 | 1,587 | 127,400 |
| 2023/04/03 | 1,558 | 1,565 | 1,546 | 1,565 | 85,800 |
| 2023/03/31 | 1,542 | 1,558 | 1,542 | 1,550 | 99,000 |
| 2023/03/30 | 1,530 | 1,541 | 1,516 | 1,536 | 98,000 |
| 2023/03/29 | 1,534 | 1,555 | 1,526 | 1,555 | 184,600 |
| 2023/03/28 | 1,522 | 1,530 | 1,516 | 1,523 | 125,800 |
| 2023/03/27 | 1,511 | 1,511 | 1,499 | 1,502 | 95,100 |
| 2023/03/24 | 1,485 | 1,508 | 1,485 | 1,499 | 124,300 |
| 2023/03/23 | 1,466 | 1,498 | 1,466 | 1,496 | 91,800 |
| 2023/03/22 | 1,495 | 1,496 | 1,472 | 1,476 | 126,600 |
| 2023/03/20 | 1,449 | 1,474 | 1,442 | 1,465 | 199,900 |
| 2023/03/17 | 1,457 | 1,463 | 1,428 | 1,435 | 220,700 |
| 2023/03/16 | 1,442 | 1,448 | 1,421 | 1,438 | 109,100 |
| 2023/03/15 | 1,473 | 1,480 | 1,466 | 1,472 | 89,900 |
| 2023/03/14 | 1,480 | 1,489 | 1,444 | 1,460 | 167,900 |
| 2023/03/13 | 1,531 | 1,531 | 1,498 | 1,510 | 127,600 |
| 2023/03/10 | 1,526 | 1,552 | 1,526 | 1,547 | 140,400 |
| 2023/03/09 | 1,558 | 1,560 | 1,548 | 1,554 | 75,500 |
| 2023/03/08 | 1,537 | 1,554 | 1,537 | 1,547 | 103,300 |
| 2023/03/07 | 1,544 | 1,544 | 1,531 | 1,535 | 84,500 |
| 2023/03/06 | 1,534 | 1,547 | 1,528 | 1,542 | 126,600 |
| 2023/03/03 | 1,525 | 1,529 | 1,518 | 1,525 | 106,600 |
| 2023/03/02 | 1,525 | 1,529 | 1,511 | 1,517 | 91,100 |
| 2023/03/01 | 1,486 | 1,521 | 1,486 | 1,517 | 136,000 |
| 2023/02/28 | 1,518 | 1,521 | 1,488 | 1,493 | 159,100 |
| 2023/02/27 | 1,510 | 1,521 | 1,510 | 1,518 | 86,300 |
| 2023/02/24 | 1,479 | 1,502 | 1,479 | 1,501 | 128,700 |
| 2023/02/22 | 1,482 | 1,484 | 1,464 | 1,473 | 81,000 |
| 2023/02/21 | 1,475 | 1,497 | 1,475 | 1,494 | 89,100 |
| 2023/02/20 | 1,473 | 1,480 | 1,466 | 1,471 | 74,900 |
| 2023/02/17 | 1,440 | 1,460 | 1,440 | 1,460 | 73,500 |
| 2023/02/16 | 1,450 | 1,466 | 1,448 | 1,453 | 71,200 |
| 2023/02/15 | 1,451 | 1,452 | 1,440 | 1,445 | 76,500 |
| 2023/02/14 | 1,450 | 1,453 | 1,434 | 1,439 | 71,700 |
| 2023/02/13 | 1,425 | 1,436 | 1,423 | 1,432 | 54,700 |
| 2023/02/10 | 1,430 | 1,435 | 1,422 | 1,425 | 64,600 |
| 2023/02/09 | 1,419 | 1,436 | 1,417 | 1,430 | 57,300 |
| 2023/02/08 | 1,430 | 1,441 | 1,418 | 1,424 | 65,000 |
| 2023/02/07 | 1,424 | 1,436 | 1,419 | 1,433 | 82,500 |
| 2023/02/06 | 1,415 | 1,443 | 1,415 | 1,427 | 158,000 |
| 2023/02/03 | 1,421 | 1,428 | 1,412 | 1,412 | 164,800 |
| 2023/02/02 | 1,452 | 1,453 | 1,427 | 1,429 | 85,400 |
| 2023/02/01 | 1,453 | 1,453 | 1,444 | 1,447 | 82,400 |
| 2023/01/31 | 1,428 | 1,445 | 1,421 | 1,444 | 92,900 |
| 2023/01/30 | 1,413 | 1,426 | 1,413 | 1,416 | 98,800 |
| 2023/01/27 | 1,416 | 1,416 | 1,408 | 1,415 | 44,900 |
| 2023/01/26 | 1,398 | 1,424 | 1,398 | 1,409 | 122,100 |
| 2023/01/25 | 1,400 | 1,404 | 1,394 | 1,398 | 67,700 |
| 2023/01/24 | 1,398 | 1,405 | 1,398 | 1,401 | 60,800 |
| 2023/01/23 | 1,386 | 1,391 | 1,383 | 1,387 | 68,100 |
| 2023/01/20 | 1,368 | 1,376 | 1,360 | 1,372 | 65,100 |
| 2023/01/19 | 1,371 | 1,375 | 1,361 | 1,368 | 94,700 |
| 2023/01/18 | 1,368 | 1,402 | 1,358 | 1,380 | 141,600 |
| 2023/01/17 | 1,342 | 1,368 | 1,341 | 1,362 | 160,900 |
| 2023/01/16 | 1,320 | 1,327 | 1,316 | 1,316 | 155,900 |
| 2023/01/13 | 1,335 | 1,338 | 1,316 | 1,319 | 130,600 |
| 2023/01/12 | 1,334 | 1,340 | 1,330 | 1,336 | 89,800 |
| 2023/01/11 | 1,338 | 1,338 | 1,331 | 1,332 | 99,500 |
| 2023/01/10 | 1,351 | 1,353 | 1,330 | 1,334 | 129,300 |
| 2023/01/06 | 1,333 | 1,347 | 1,333 | 1,338 | 95,300 |
| 2023/01/05 | 1,328 | 1,336 | 1,327 | 1,333 | 89,600 |
| 2023/01/04 | 1,343 | 1,345 | 1,323 | 1,333 | 141,500 |