福井コンピュータホールディングス(9790)の株価時系列情報
福井コンピュータホールディングス(9790)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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,240 | 3,255 | 3,210 | 3,230 | 33,300 |
| 2017/12/28 | 3,305 | 3,310 | 3,185 | 3,205 | 66,800 |
| 2017/12/27 | 3,180 | 3,295 | 3,180 | 3,270 | 53,800 |
| 2017/12/26 | 3,190 | 3,240 | 3,160 | 3,180 | 73,600 |
| 2017/12/25 | 3,275 | 3,275 | 3,190 | 3,235 | 54,000 |
| 2017/12/22 | 3,315 | 3,330 | 3,265 | 3,280 | 43,500 |
| 2017/12/21 | 3,250 | 3,320 | 3,230 | 3,315 | 67,900 |
| 2017/12/20 | 3,320 | 3,335 | 3,250 | 3,250 | 62,000 |
| 2017/12/19 | 3,340 | 3,360 | 3,245 | 3,295 | 148,000 |
| 2017/12/18 | 3,420 | 3,445 | 3,355 | 3,405 | 68,700 |
| 2017/12/15 | 3,480 | 3,490 | 3,405 | 3,405 | 64,400 |
| 2017/12/14 | 3,550 | 3,560 | 3,470 | 3,485 | 61,700 |
| 2017/12/13 | 3,680 | 3,685 | 3,510 | 3,540 | 132,200 |
| 2017/12/12 | 3,570 | 3,635 | 3,550 | 3,610 | 106,200 |
| 2017/12/11 | 3,500 | 3,570 | 3,475 | 3,565 | 100,100 |
| 2017/12/08 | 3,450 | 3,490 | 3,415 | 3,470 | 84,600 |
| 2017/12/07 | 3,265 | 3,465 | 3,265 | 3,455 | 138,100 |
| 2017/12/06 | 3,310 | 3,400 | 3,230 | 3,265 | 100,700 |
| 2017/12/05 | 3,300 | 3,335 | 3,285 | 3,320 | 41,900 |
| 2017/12/04 | 3,360 | 3,420 | 3,340 | 3,345 | 78,000 |
| 2017/12/01 | 3,345 | 3,345 | 3,295 | 3,330 | 48,700 |
| 2017/11/30 | 3,375 | 3,380 | 3,285 | 3,345 | 69,800 |
| 2017/11/29 | 3,300 | 3,370 | 3,275 | 3,350 | 88,700 |
| 2017/11/28 | 3,350 | 3,435 | 3,265 | 3,290 | 147,800 |
| 2017/11/27 | 3,260 | 3,320 | 3,245 | 3,315 | 91,000 |
| 2017/11/24 | 3,200 | 3,230 | 3,150 | 3,225 | 74,500 |
| 2017/11/22 | 3,190 | 3,215 | 3,160 | 3,205 | 73,000 |
| 2017/11/21 | 3,140 | 3,155 | 3,085 | 3,140 | 52,100 |
| 2017/11/20 | 3,165 | 3,165 | 3,095 | 3,105 | 63,200 |
| 2017/11/17 | 3,070 | 3,175 | 3,040 | 3,160 | 143,400 |
| 2017/11/16 | 3,020 | 3,060 | 2,984 | 3,010 | 144,700 |
| 2017/11/15 | 3,285 | 3,285 | 3,070 | 3,085 | 221,100 |
| 2017/11/14 | 3,095 | 3,160 | 3,045 | 3,075 | 99,200 |
| 2017/11/13 | 3,190 | 3,195 | 3,060 | 3,115 | 119,400 |
| 2017/11/10 | 3,275 | 3,300 | 3,180 | 3,190 | 168,200 |
| 2017/11/09 | 3,235 | 3,375 | 3,205 | 3,315 | 401,000 |
| 2017/11/08 | 3,080 | 3,185 | 3,065 | 3,170 | 390,800 |
| 2017/11/07 | 2,851 | 3,040 | 2,825 | 2,991 | 377,100 |
| 2017/11/06 | 2,825 | 2,856 | 2,806 | 2,824 | 122,500 |
| 2017/11/02 | 2,836 | 2,837 | 2,801 | 2,825 | 88,500 |
| 2017/11/01 | 2,860 | 2,860 | 2,816 | 2,830 | 77,400 |
| 2017/10/31 | 2,840 | 2,863 | 2,812 | 2,840 | 119,300 |
| 2017/10/30 | 2,841 | 2,869 | 2,820 | 2,839 | 111,300 |
| 2017/10/27 | 2,840 | 2,855 | 2,810 | 2,837 | 76,400 |
| 2017/10/26 | 2,845 | 2,882 | 2,837 | 2,841 | 57,500 |
| 2017/10/25 | 2,908 | 2,922 | 2,836 | 2,845 | 109,300 |
| 2017/10/24 | 2,831 | 2,914 | 2,831 | 2,906 | 86,200 |
| 2017/10/23 | 2,821 | 2,846 | 2,809 | 2,845 | 61,200 |
| 2017/10/20 | 2,835 | 2,841 | 2,799 | 2,809 | 84,600 |
| 2017/10/19 | 2,849 | 2,872 | 2,833 | 2,851 | 58,800 |
| 2017/10/18 | 2,846 | 2,862 | 2,830 | 2,852 | 55,600 |
| 2017/10/17 | 2,880 | 2,886 | 2,836 | 2,846 | 55,500 |
| 2017/10/16 | 2,894 | 2,894 | 2,845 | 2,874 | 56,500 |
| 2017/10/13 | 2,900 | 2,909 | 2,850 | 2,887 | 43,000 |
| 2017/10/12 | 2,900 | 2,920 | 2,881 | 2,888 | 43,300 |
| 2017/10/11 | 2,937 | 2,937 | 2,868 | 2,877 | 56,300 |
| 2017/10/10 | 2,907 | 2,961 | 2,894 | 2,905 | 83,000 |
| 2017/10/06 | 2,900 | 2,934 | 2,869 | 2,883 | 102,100 |
| 2017/10/05 | 2,848 | 2,924 | 2,848 | 2,885 | 101,400 |
| 2017/10/04 | 2,939 | 2,956 | 2,821 | 2,844 | 227,500 |
| 2017/10/03 | 3,050 | 3,110 | 2,920 | 2,939 | 179,500 |
| 2017/10/02 | 3,000 | 3,165 | 2,990 | 3,030 | 384,100 |
| 2017/09/29 | 2,825 | 2,900 | 2,818 | 2,900 | 107,200 |
| 2017/09/28 | 2,830 | 2,833 | 2,786 | 2,821 | 83,800 |
| 2017/09/27 | 2,800 | 2,839 | 2,792 | 2,822 | 78,100 |
| 2017/09/26 | 2,835 | 2,835 | 2,791 | 2,812 | 60,700 |
| 2017/09/25 | 2,809 | 2,841 | 2,780 | 2,841 | 99,300 |
| 2017/09/22 | 2,877 | 2,877 | 2,790 | 2,813 | 117,400 |
| 2017/09/21 | 2,863 | 2,888 | 2,838 | 2,877 | 78,800 |
| 2017/09/20 | 2,881 | 2,881 | 2,814 | 2,860 | 124,900 |
| 2017/09/19 | 2,828 | 2,937 | 2,804 | 2,893 | 152,800 |
| 2017/09/15 | 2,785 | 2,814 | 2,761 | 2,793 | 100,300 |
| 2017/09/14 | 2,845 | 2,846 | 2,752 | 2,790 | 107,600 |
| 2017/09/13 | 2,884 | 2,905 | 2,793 | 2,809 | 145,600 |
| 2017/09/12 | 2,869 | 2,869 | 2,778 | 2,863 | 173,700 |
| 2017/09/11 | 2,850 | 2,914 | 2,840 | 2,884 | 116,200 |
| 2017/09/08 | 2,926 | 2,943 | 2,796 | 2,826 | 155,900 |
| 2017/09/07 | 2,900 | 3,040 | 2,840 | 2,877 | 303,400 |
| 2017/09/06 | 2,900 | 2,901 | 2,723 | 2,865 | 465,300 |
| 2017/09/05 | 3,285 | 3,290 | 2,903 | 2,922 | 614,500 |
| 2017/09/04 | 3,590 | 3,590 | 3,485 | 3,515 | 94,100 |
| 2017/09/01 | 3,675 | 3,700 | 3,625 | 3,640 | 43,400 |
| 2017/08/31 | 3,675 | 3,685 | 3,630 | 3,675 | 45,500 |
| 2017/08/30 | 3,665 | 3,710 | 3,620 | 3,675 | 67,400 |
| 2017/08/29 | 3,630 | 3,685 | 3,625 | 3,680 | 32,200 |
| 2017/08/28 | 3,625 | 3,675 | 3,595 | 3,665 | 41,100 |
| 2017/08/25 | 3,675 | 3,675 | 3,575 | 3,625 | 52,700 |
| 2017/08/24 | 3,605 | 3,655 | 3,590 | 3,610 | 34,800 |
| 2017/08/23 | 3,700 | 3,700 | 3,565 | 3,590 | 51,200 |
| 2017/08/22 | 3,615 | 3,675 | 3,605 | 3,640 | 43,800 |
| 2017/08/21 | 3,690 | 3,690 | 3,570 | 3,625 | 53,100 |
| 2017/08/18 | 3,670 | 3,725 | 3,620 | 3,640 | 119,600 |
| 2017/08/17 | 3,720 | 3,730 | 3,675 | 3,705 | 58,900 |
| 2017/08/16 | 3,600 | 3,750 | 3,600 | 3,705 | 132,500 |
| 2017/08/15 | 3,585 | 3,615 | 3,485 | 3,590 | 103,500 |
| 2017/08/14 | 3,620 | 3,655 | 3,550 | 3,560 | 75,300 |
| 2017/08/10 | 3,600 | 3,705 | 3,590 | 3,680 | 124,500 |
| 2017/08/09 | 3,680 | 3,680 | 3,545 | 3,600 | 145,100 |
| 2017/08/08 | 3,855 | 3,860 | 3,640 | 3,665 | 207,200 |
| 2017/08/07 | 3,925 | 4,085 | 3,785 | 3,855 | 323,100 |
| 2017/08/04 | 3,915 | 4,075 | 3,900 | 4,035 | 90,600 |
| 2017/08/03 | 4,015 | 4,015 | 3,915 | 3,945 | 69,300 |
| 2017/08/02 | 3,930 | 4,010 | 3,905 | 4,005 | 57,500 |
| 2017/08/01 | 4,005 | 4,055 | 3,940 | 3,960 | 85,800 |
| 2017/07/31 | 3,965 | 4,070 | 3,945 | 4,040 | 79,800 |
| 2017/07/28 | 3,970 | 4,015 | 3,925 | 3,985 | 62,300 |
| 2017/07/27 | 3,965 | 4,020 | 3,920 | 3,985 | 77,000 |
| 2017/07/26 | 3,935 | 3,965 | 3,865 | 3,960 | 68,100 |
| 2017/07/25 | 3,980 | 3,980 | 3,870 | 3,930 | 54,000 |
| 2017/07/24 | 3,900 | 3,945 | 3,840 | 3,930 | 50,400 |
| 2017/07/21 | 3,930 | 3,950 | 3,895 | 3,915 | 46,700 |
| 2017/07/20 | 3,950 | 3,950 | 3,875 | 3,895 | 69,100 |
| 2017/07/19 | 3,870 | 3,950 | 3,860 | 3,905 | 127,000 |
| 2017/07/18 | 3,775 | 3,850 | 3,730 | 3,850 | 78,300 |
| 2017/07/14 | 3,720 | 3,795 | 3,690 | 3,740 | 52,900 |
| 2017/07/13 | 3,765 | 3,810 | 3,690 | 3,715 | 65,800 |
| 2017/07/12 | 3,810 | 3,895 | 3,700 | 3,755 | 147,500 |
| 2017/07/11 | 3,665 | 3,835 | 3,615 | 3,810 | 119,800 |
| 2017/07/10 | 3,650 | 3,690 | 3,595 | 3,635 | 71,700 |
| 2017/07/07 | 3,670 | 3,675 | 3,585 | 3,620 | 73,800 |
| 2017/07/06 | 3,620 | 3,700 | 3,610 | 3,670 | 82,600 |
| 2017/07/05 | 3,600 | 3,600 | 3,500 | 3,585 | 148,900 |
| 2017/07/04 | 3,810 | 3,810 | 3,565 | 3,600 | 196,000 |
| 2017/07/03 | 3,750 | 3,825 | 3,720 | 3,795 | 109,400 |
| 2017/06/30 | 3,805 | 3,805 | 3,695 | 3,770 | 114,600 |
| 2017/06/29 | 3,825 | 3,830 | 3,745 | 3,805 | 95,800 |
| 2017/06/28 | 3,925 | 3,925 | 3,740 | 3,755 | 157,100 |
| 2017/06/27 | 4,000 | 4,005 | 3,850 | 3,930 | 124,300 |
| 2017/06/26 | 4,035 | 4,035 | 3,890 | 3,985 | 124,800 |
| 2017/06/23 | 4,090 | 4,175 | 3,950 | 4,015 | 147,900 |
| 2017/06/22 | 4,105 | 4,210 | 4,045 | 4,085 | 130,800 |
| 2017/06/21 | 3,965 | 4,140 | 3,915 | 4,075 | 172,700 |
| 2017/06/20 | 3,905 | 4,075 | 3,905 | 3,965 | 215,200 |
| 2017/06/19 | 3,780 | 3,925 | 3,760 | 3,860 | 150,000 |
| 2017/06/16 | 3,590 | 3,750 | 3,570 | 3,680 | 153,700 |
| 2017/06/15 | 3,510 | 3,580 | 3,510 | 3,540 | 40,200 |
| 2017/06/14 | 3,565 | 3,625 | 3,510 | 3,510 | 73,100 |
| 2017/06/13 | 3,490 | 3,575 | 3,475 | 3,500 | 54,200 |
| 2017/06/12 | 3,495 | 3,540 | 3,425 | 3,535 | 64,600 |
| 2017/06/09 | 3,575 | 3,610 | 3,550 | 3,555 | 56,000 |
| 2017/06/08 | 3,595 | 3,620 | 3,525 | 3,540 | 64,600 |
| 2017/06/07 | 3,455 | 3,630 | 3,455 | 3,595 | 83,500 |
| 2017/06/06 | 3,575 | 3,575 | 3,450 | 3,505 | 68,700 |
| 2017/06/05 | 3,500 | 3,600 | 3,480 | 3,575 | 88,700 |
| 2017/06/02 | 3,655 | 3,655 | 3,470 | 3,490 | 131,800 |
| 2017/06/01 | 3,595 | 3,620 | 3,515 | 3,610 | 85,500 |
| 2017/05/31 | 3,610 | 3,655 | 3,550 | 3,570 | 89,300 |
| 2017/05/30 | 3,495 | 3,620 | 3,485 | 3,595 | 141,000 |
| 2017/05/29 | 3,330 | 3,500 | 3,330 | 3,465 | 113,500 |
| 2017/05/26 | 3,350 | 3,405 | 3,295 | 3,380 | 111,300 |
| 2017/05/25 | 3,475 | 3,495 | 3,380 | 3,385 | 110,600 |
| 2017/05/24 | 3,425 | 3,465 | 3,380 | 3,460 | 76,000 |
| 2017/05/23 | 3,390 | 3,450 | 3,380 | 3,395 | 80,500 |
| 2017/05/22 | 3,360 | 3,405 | 3,300 | 3,380 | 84,300 |
| 2017/05/19 | 3,280 | 3,440 | 3,260 | 3,320 | 133,200 |
| 2017/05/18 | 3,125 | 3,300 | 3,125 | 3,280 | 94,000 |
| 2017/05/17 | 3,255 | 3,270 | 3,200 | 3,250 | 128,100 |
| 2017/05/16 | 3,120 | 3,315 | 3,105 | 3,290 | 336,000 |
| 2017/05/15 | 2,906 | 3,015 | 2,880 | 3,005 | 136,800 |
| 2017/05/12 | 3,075 | 3,075 | 3,005 | 3,045 | 72,900 |
| 2017/05/11 | 3,015 | 3,060 | 3,010 | 3,050 | 81,400 |
| 2017/05/10 | 2,980 | 3,020 | 2,961 | 3,015 | 112,900 |
| 2017/05/09 | 2,970 | 3,015 | 2,949 | 3,005 | 107,800 |
| 2017/05/08 | 2,930 | 2,974 | 2,928 | 2,958 | 59,100 |
| 2017/05/02 | 2,928 | 2,958 | 2,905 | 2,921 | 53,000 |
| 2017/05/01 | 2,923 | 2,945 | 2,918 | 2,928 | 61,700 |
| 2017/04/28 | 2,971 | 2,980 | 2,919 | 2,923 | 78,400 |
| 2017/04/27 | 2,900 | 2,988 | 2,899 | 2,971 | 158,900 |
| 2017/04/26 | 2,790 | 2,893 | 2,790 | 2,892 | 127,400 |
| 2017/04/25 | 2,731 | 2,783 | 2,721 | 2,773 | 25,400 |
| 2017/04/24 | 2,750 | 2,792 | 2,728 | 2,750 | 38,300 |
| 2017/04/21 | 2,740 | 2,757 | 2,678 | 2,750 | 43,600 |
| 2017/04/20 | 2,750 | 2,763 | 2,705 | 2,705 | 37,400 |
| 2017/04/19 | 2,769 | 2,820 | 2,763 | 2,773 | 62,600 |
| 2017/04/18 | 2,712 | 2,773 | 2,695 | 2,762 | 65,900 |
| 2017/04/17 | 2,641 | 2,723 | 2,631 | 2,712 | 46,900 |
| 2017/04/14 | 2,708 | 2,753 | 2,665 | 2,678 | 71,500 |
| 2017/04/13 | 2,628 | 2,681 | 2,595 | 2,658 | 98,700 |
| 2017/04/12 | 2,683 | 2,699 | 2,642 | 2,678 | 79,400 |
| 2017/04/11 | 2,715 | 2,755 | 2,702 | 2,713 | 91,200 |
| 2017/04/10 | 2,690 | 2,735 | 2,664 | 2,701 | 116,100 |
| 2017/04/07 | 2,579 | 2,649 | 2,536 | 2,627 | 87,300 |
| 2017/04/06 | 2,580 | 2,587 | 2,492 | 2,536 | 85,200 |
| 2017/04/05 | 2,543 | 2,581 | 2,537 | 2,573 | 47,600 |
| 2017/04/04 | 2,630 | 2,644 | 2,520 | 2,545 | 77,800 |
| 2017/04/03 | 2,576 | 2,644 | 2,553 | 2,627 | 70,600 |
| 2017/03/31 | 2,665 | 2,666 | 2,600 | 2,605 | 90,900 |
| 2017/03/30 | 2,704 | 2,711 | 2,605 | 2,648 | 104,800 |
| 2017/03/29 | 2,727 | 2,744 | 2,669 | 2,701 | 113,300 |
| 2017/03/28 | 2,715 | 2,757 | 2,715 | 2,753 | 63,400 |
| 2017/03/27 | 2,750 | 2,766 | 2,713 | 2,731 | 59,600 |
| 2017/03/24 | 2,773 | 2,803 | 2,741 | 2,772 | 42,900 |
| 2017/03/23 | 2,810 | 2,832 | 2,764 | 2,773 | 42,700 |
| 2017/03/22 | 2,811 | 2,843 | 2,805 | 2,820 | 70,300 |
| 2017/03/21 | 2,783 | 2,888 | 2,763 | 2,876 | 145,900 |
| 2017/03/17 | 2,771 | 2,773 | 2,713 | 2,733 | 240,600 |
| 2017/03/16 | 2,750 | 2,779 | 2,712 | 2,775 | 99,600 |
| 2017/03/15 | 2,852 | 2,853 | 2,758 | 2,773 | 125,400 |
| 2017/03/14 | 2,847 | 2,889 | 2,823 | 2,859 | 91,400 |
| 2017/03/13 | 2,880 | 2,880 | 2,823 | 2,833 | 75,900 |
| 2017/03/10 | 2,884 | 2,899 | 2,831 | 2,883 | 77,100 |
| 2017/03/09 | 2,850 | 2,880 | 2,807 | 2,875 | 83,300 |
| 2017/03/08 | 2,842 | 2,868 | 2,812 | 2,857 | 62,200 |
| 2017/03/07 | 2,870 | 2,871 | 2,791 | 2,822 | 86,900 |
| 2017/03/06 | 2,867 | 2,901 | 2,846 | 2,867 | 76,600 |
| 2017/03/03 | 2,875 | 2,889 | 2,851 | 2,866 | 67,600 |
| 2017/03/02 | 2,830 | 2,885 | 2,801 | 2,869 | 109,100 |
| 2017/03/01 | 2,820 | 2,822 | 2,775 | 2,811 | 68,500 |
| 2017/02/28 | 2,839 | 2,873 | 2,801 | 2,834 | 98,100 |
| 2017/02/27 | 2,796 | 2,866 | 2,766 | 2,847 | 101,700 |
| 2017/02/24 | 2,800 | 2,823 | 2,756 | 2,797 | 97,100 |
| 2017/02/23 | 2,840 | 2,850 | 2,804 | 2,816 | 64,900 |
| 2017/02/22 | 2,885 | 2,906 | 2,805 | 2,840 | 99,500 |
| 2017/02/21 | 2,846 | 2,883 | 2,826 | 2,868 | 68,500 |
| 2017/02/20 | 2,866 | 2,888 | 2,818 | 2,830 | 90,000 |
| 2017/02/17 | 2,840 | 2,878 | 2,807 | 2,872 | 91,600 |
| 2017/02/16 | 2,844 | 2,853 | 2,803 | 2,816 | 75,100 |
| 2017/02/15 | 2,839 | 2,873 | 2,813 | 2,839 | 106,000 |
| 2017/02/14 | 2,882 | 2,888 | 2,810 | 2,832 | 124,300 |
| 2017/02/13 | 2,956 | 2,990 | 2,821 | 2,872 | 258,900 |
| 2017/02/10 | 3,030 | 3,065 | 2,980 | 3,020 | 82,600 |
| 2017/02/09 | 3,000 | 3,025 | 2,959 | 3,020 | 80,700 |
| 2017/02/08 | 3,020 | 3,055 | 2,992 | 3,030 | 46,900 |
| 2017/02/07 | 3,020 | 3,045 | 2,981 | 3,035 | 66,800 |
| 2017/02/06 | 3,130 | 3,130 | 3,015 | 3,055 | 85,500 |
| 2017/02/03 | 3,200 | 3,220 | 3,040 | 3,115 | 119,700 |
| 2017/02/02 | 3,105 | 3,220 | 3,095 | 3,190 | 136,100 |
| 2017/02/01 | 3,060 | 3,120 | 3,030 | 3,085 | 65,000 |
| 2017/01/31 | 3,070 | 3,140 | 3,050 | 3,085 | 87,300 |
| 2017/01/30 | 3,030 | 3,100 | 2,975 | 3,090 | 76,000 |
| 2017/01/27 | 3,020 | 3,040 | 2,985 | 3,025 | 64,500 |
| 2017/01/26 | 3,035 | 3,055 | 2,991 | 3,040 | 71,200 |
| 2017/01/25 | 3,110 | 3,130 | 3,010 | 3,025 | 105,900 |
| 2017/01/24 | 3,020 | 3,130 | 3,020 | 3,090 | 87,200 |
| 2017/01/23 | 3,005 | 3,040 | 2,983 | 3,020 | 43,900 |
| 2017/01/20 | 3,010 | 3,095 | 3,005 | 3,015 | 89,800 |
| 2017/01/19 | 3,080 | 3,105 | 2,993 | 3,010 | 86,200 |
| 2017/01/18 | 3,025 | 3,125 | 3,025 | 3,090 | 71,400 |
| 2017/01/17 | 3,060 | 3,105 | 2,973 | 3,085 | 94,200 |
| 2017/01/16 | 3,150 | 3,150 | 2,991 | 3,065 | 152,800 |
| 2017/01/13 | 3,225 | 3,250 | 3,105 | 3,155 | 138,100 |
| 2017/01/12 | 3,190 | 3,275 | 3,170 | 3,245 | 92,900 |
| 2017/01/11 | 3,275 | 3,350 | 3,125 | 3,160 | 196,600 |
| 2017/01/10 | 3,140 | 3,300 | 3,080 | 3,240 | 193,700 |
| 2017/01/06 | 3,100 | 3,185 | 3,045 | 3,070 | 142,300 |
| 2017/01/05 | 2,950 | 3,150 | 2,912 | 3,100 | 200,300 |
| 2017/01/04 | 2,945 | 2,992 | 2,911 | 2,919 | 127,200 |