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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,653 | 2,677 | 2,629 | 2,642 | 29,800 |
| 2022/12/29 | 2,600 | 2,631 | 2,572 | 2,631 | 42,200 |
| 2022/12/28 | 2,632 | 2,639 | 2,602 | 2,618 | 38,300 |
| 2022/12/27 | 2,604 | 2,648 | 2,604 | 2,642 | 16,800 |
| 2022/12/26 | 2,613 | 2,621 | 2,606 | 2,610 | 12,600 |
| 2022/12/23 | 2,650 | 2,657 | 2,631 | 2,638 | 14,800 |
| 2022/12/22 | 2,698 | 2,711 | 2,681 | 2,700 | 15,800 |
| 2022/12/21 | 2,707 | 2,710 | 2,660 | 2,685 | 36,000 |
| 2022/12/20 | 2,810 | 2,810 | 2,701 | 2,711 | 47,000 |
| 2022/12/19 | 2,814 | 2,832 | 2,792 | 2,814 | 12,100 |
| 2022/12/16 | 2,831 | 2,858 | 2,813 | 2,814 | 43,200 |
| 2022/12/15 | 2,858 | 2,884 | 2,850 | 2,870 | 22,500 |
| 2022/12/14 | 2,852 | 2,872 | 2,848 | 2,850 | 17,000 |
| 2022/12/13 | 2,838 | 2,870 | 2,834 | 2,852 | 29,100 |
| 2022/12/12 | 2,800 | 2,809 | 2,784 | 2,798 | 22,000 |
| 2022/12/09 | 2,835 | 2,865 | 2,833 | 2,834 | 28,900 |
| 2022/12/08 | 2,840 | 2,852 | 2,810 | 2,834 | 44,100 |
| 2022/12/07 | 2,818 | 2,859 | 2,807 | 2,831 | 32,000 |
| 2022/12/06 | 2,835 | 2,839 | 2,816 | 2,818 | 37,500 |
| 2022/12/05 | 2,883 | 2,907 | 2,868 | 2,877 | 28,500 |
| 2022/12/02 | 2,925 | 2,925 | 2,863 | 2,883 | 38,500 |
| 2022/12/01 | 2,961 | 2,988 | 2,927 | 2,927 | 29,200 |
| 2022/11/30 | 2,982 | 2,982 | 2,932 | 2,944 | 47,200 |
| 2022/11/29 | 2,996 | 3,005 | 2,977 | 2,996 | 31,900 |
| 2022/11/28 | 3,060 | 3,060 | 2,996 | 3,010 | 31,200 |
| 2022/11/25 | 3,105 | 3,105 | 3,050 | 3,060 | 27,000 |
| 2022/11/24 | 3,080 | 3,095 | 3,055 | 3,060 | 30,400 |
| 2022/11/22 | 2,999 | 3,040 | 2,985 | 3,025 | 45,300 |
| 2022/11/21 | 2,978 | 2,990 | 2,948 | 2,982 | 60,400 |
| 2022/11/18 | 3,010 | 3,025 | 2,963 | 2,963 | 64,400 |
| 2022/11/17 | 3,080 | 3,080 | 3,010 | 3,075 | 31,800 |
| 2022/11/16 | 3,130 | 3,175 | 3,060 | 3,085 | 40,900 |
| 2022/11/15 | 3,170 | 3,190 | 3,110 | 3,160 | 38,300 |
| 2022/11/14 | 3,160 | 3,210 | 3,065 | 3,170 | 112,600 |
| 2022/11/11 | 3,410 | 3,410 | 3,325 | 3,370 | 20,700 |
| 2022/11/10 | 3,300 | 3,315 | 3,245 | 3,295 | 13,400 |
| 2022/11/09 | 3,310 | 3,335 | 3,240 | 3,315 | 31,000 |
| 2022/11/08 | 3,260 | 3,325 | 3,255 | 3,310 | 40,800 |
| 2022/11/07 | 3,285 | 3,320 | 3,210 | 3,255 | 36,900 |
| 2022/11/04 | 3,395 | 3,395 | 3,215 | 3,225 | 67,600 |
| 2022/11/02 | 3,450 | 3,465 | 3,425 | 3,435 | 20,100 |
| 2022/11/01 | 3,505 | 3,535 | 3,450 | 3,460 | 18,000 |
| 2022/10/31 | 3,585 | 3,585 | 3,450 | 3,475 | 49,100 |
| 2022/10/28 | 3,455 | 3,620 | 3,455 | 3,540 | 409,700 |
| 2022/10/27 | 3,455 | 3,490 | 3,440 | 3,440 | 33,700 |
| 2022/10/26 | 3,530 | 3,565 | 3,475 | 3,485 | 51,500 |
| 2022/10/25 | 3,465 | 3,525 | 3,445 | 3,470 | 33,800 |
| 2022/10/24 | 3,485 | 3,515 | 3,460 | 3,465 | 23,900 |
| 2022/10/21 | 3,490 | 3,525 | 3,475 | 3,485 | 18,100 |
| 2022/10/20 | 3,455 | 3,525 | 3,455 | 3,515 | 25,600 |
| 2022/10/19 | 3,530 | 3,565 | 3,490 | 3,505 | 24,500 |
| 2022/10/18 | 3,525 | 3,545 | 3,480 | 3,495 | 28,600 |
| 2022/10/17 | 3,470 | 3,475 | 3,395 | 3,435 | 32,600 |
| 2022/10/14 | 3,490 | 3,585 | 3,490 | 3,520 | 40,300 |
| 2022/10/13 | 3,455 | 3,475 | 3,415 | 3,435 | 28,700 |
| 2022/10/12 | 3,460 | 3,510 | 3,435 | 3,450 | 40,600 |
| 2022/10/11 | 3,580 | 3,600 | 3,450 | 3,460 | 62,300 |
| 2022/10/07 | 3,585 | 3,690 | 3,585 | 3,650 | 27,400 |
| 2022/10/06 | 3,605 | 3,650 | 3,585 | 3,630 | 37,500 |
| 2022/10/05 | 3,540 | 3,600 | 3,515 | 3,555 | 20,000 |
| 2022/10/04 | 3,445 | 3,545 | 3,445 | 3,540 | 35,200 |
| 2022/10/03 | 3,385 | 3,400 | 3,330 | 3,380 | 19,200 |
| 2022/09/30 | 3,460 | 3,465 | 3,330 | 3,385 | 43,200 |
| 2022/09/29 | 3,470 | 3,470 | 3,420 | 3,440 | 49,900 |
| 2022/09/28 | 3,425 | 3,450 | 3,395 | 3,420 | 35,400 |
| 2022/09/27 | 3,450 | 3,500 | 3,410 | 3,430 | 45,100 |
| 2022/09/26 | 3,485 | 3,520 | 3,450 | 3,450 | 27,400 |
| 2022/09/22 | 3,500 | 3,570 | 3,470 | 3,545 | 17,700 |
| 2022/09/21 | 3,470 | 3,540 | 3,450 | 3,530 | 31,500 |
| 2022/09/20 | 3,530 | 3,600 | 3,515 | 3,540 | 27,900 |
| 2022/09/16 | 3,550 | 3,590 | 3,500 | 3,500 | 28,400 |
| 2022/09/15 | 3,600 | 3,615 | 3,560 | 3,585 | 23,900 |
| 2022/09/14 | 3,595 | 3,645 | 3,555 | 3,560 | 36,900 |
| 2022/09/13 | 3,690 | 3,735 | 3,665 | 3,705 | 18,300 |
| 2022/09/12 | 3,655 | 3,680 | 3,600 | 3,625 | 20,500 |
| 2022/09/09 | 3,685 | 3,735 | 3,645 | 3,655 | 30,800 |
| 2022/09/08 | 3,670 | 3,705 | 3,645 | 3,685 | 22,300 |
| 2022/09/07 | 3,620 | 3,630 | 3,585 | 3,630 | 17,600 |
| 2022/09/06 | 3,585 | 3,675 | 3,585 | 3,625 | 21,900 |
| 2022/09/05 | 3,650 | 3,665 | 3,585 | 3,585 | 33,500 |
| 2022/09/02 | 3,610 | 3,735 | 3,610 | 3,710 | 61,100 |
| 2022/09/01 | 3,510 | 3,645 | 3,435 | 3,615 | 62,100 |
| 2022/08/31 | 3,550 | 3,605 | 3,530 | 3,560 | 34,300 |
| 2022/08/30 | 3,670 | 3,670 | 3,605 | 3,615 | 26,600 |
| 2022/08/29 | 3,690 | 3,705 | 3,630 | 3,650 | 23,200 |
| 2022/08/26 | 3,715 | 3,800 | 3,715 | 3,740 | 65,200 |
| 2022/08/25 | 3,680 | 3,685 | 3,640 | 3,685 | 17,600 |
| 2022/08/24 | 3,615 | 3,650 | 3,600 | 3,640 | 13,000 |
| 2022/08/23 | 3,635 | 3,645 | 3,605 | 3,615 | 20,100 |
| 2022/08/22 | 3,535 | 3,630 | 3,525 | 3,625 | 14,900 |
| 2022/08/19 | 3,610 | 3,620 | 3,565 | 3,595 | 23,500 |
| 2022/08/18 | 3,650 | 3,650 | 3,605 | 3,625 | 36,300 |
| 2022/08/17 | 3,650 | 3,710 | 3,635 | 3,680 | 43,900 |
| 2022/08/16 | 3,545 | 3,635 | 3,520 | 3,625 | 29,300 |
| 2022/08/15 | 3,550 | 3,560 | 3,505 | 3,535 | 25,300 |
| 2022/08/12 | 3,405 | 3,535 | 3,395 | 3,530 | 65,800 |
| 2022/08/10 | 3,325 | 3,390 | 3,315 | 3,375 | 23,500 |
| 2022/08/09 | 3,360 | 3,390 | 3,290 | 3,360 | 47,800 |
| 2022/08/08 | 3,575 | 3,580 | 3,345 | 3,365 | 87,600 |
| 2022/08/05 | 3,550 | 3,645 | 3,550 | 3,645 | 40,800 |
| 2022/08/04 | 3,515 | 3,545 | 3,465 | 3,530 | 25,800 |
| 2022/08/03 | 3,500 | 3,500 | 3,450 | 3,470 | 13,500 |
| 2022/08/02 | 3,510 | 3,515 | 3,445 | 3,470 | 19,900 |
| 2022/08/01 | 3,520 | 3,520 | 3,470 | 3,510 | 27,800 |
| 2022/07/29 | 3,540 | 3,540 | 3,500 | 3,505 | 20,800 |
| 2022/07/28 | 3,500 | 3,555 | 3,495 | 3,540 | 43,000 |
| 2022/07/27 | 3,505 | 3,535 | 3,505 | 3,535 | 14,600 |
| 2022/07/26 | 3,545 | 3,545 | 3,500 | 3,525 | 21,300 |
| 2022/07/25 | 3,495 | 3,525 | 3,490 | 3,515 | 20,200 |
| 2022/07/22 | 3,510 | 3,550 | 3,485 | 3,550 | 21,700 |
| 2022/07/21 | 3,485 | 3,530 | 3,485 | 3,525 | 19,500 |
| 2022/07/20 | 3,515 | 3,515 | 3,470 | 3,505 | 34,800 |
| 2022/07/19 | 3,475 | 3,480 | 3,405 | 3,470 | 22,000 |
| 2022/07/15 | 3,460 | 3,495 | 3,440 | 3,485 | 23,300 |
| 2022/07/14 | 3,460 | 3,465 | 3,430 | 3,460 | 14,300 |
| 2022/07/13 | 3,440 | 3,475 | 3,430 | 3,470 | 17,600 |
| 2022/07/12 | 3,550 | 3,550 | 3,475 | 3,485 | 16,400 |
| 2022/07/11 | 3,555 | 3,565 | 3,540 | 3,565 | 19,500 |
| 2022/07/08 | 3,545 | 3,560 | 3,505 | 3,515 | 33,000 |
| 2022/07/07 | 3,500 | 3,545 | 3,465 | 3,540 | 55,000 |
| 2022/07/06 | 3,450 | 3,515 | 3,385 | 3,490 | 42,900 |
| 2022/07/05 | 3,440 | 3,480 | 3,405 | 3,455 | 27,800 |
| 2022/07/04 | 3,460 | 3,460 | 3,400 | 3,450 | 21,700 |
| 2022/07/01 | 3,415 | 3,470 | 3,370 | 3,395 | 46,300 |
| 2022/06/30 | 3,450 | 3,475 | 3,415 | 3,415 | 35,200 |
| 2022/06/29 | 3,400 | 3,430 | 3,360 | 3,425 | 49,100 |
| 2022/06/28 | 3,360 | 3,420 | 3,360 | 3,395 | 49,300 |
| 2022/06/27 | 3,370 | 3,395 | 3,350 | 3,385 | 39,700 |
| 2022/06/24 | 3,325 | 3,400 | 3,325 | 3,355 | 42,400 |
| 2022/06/23 | 3,255 | 3,280 | 3,245 | 3,280 | 15,200 |
| 2022/06/22 | 3,260 | 3,270 | 3,240 | 3,250 | 24,700 |
| 2022/06/21 | 3,170 | 3,265 | 3,155 | 3,240 | 48,200 |
| 2022/06/20 | 3,180 | 3,180 | 3,115 | 3,170 | 26,100 |
| 2022/06/17 | 3,070 | 3,130 | 3,055 | 3,110 | 35,300 |
| 2022/06/16 | 3,205 | 3,210 | 3,135 | 3,140 | 14,600 |
| 2022/06/15 | 3,120 | 3,185 | 3,120 | 3,135 | 21,300 |
| 2022/06/14 | 3,125 | 3,170 | 3,125 | 3,150 | 26,800 |
| 2022/06/13 | 3,210 | 3,215 | 3,170 | 3,190 | 26,500 |
| 2022/06/10 | 3,275 | 3,305 | 3,245 | 3,280 | 31,300 |
| 2022/06/09 | 3,305 | 3,345 | 3,290 | 3,315 | 21,600 |
| 2022/06/08 | 3,275 | 3,335 | 3,270 | 3,325 | 27,300 |
| 2022/06/07 | 3,265 | 3,295 | 3,260 | 3,265 | 24,500 |
| 2022/06/06 | 3,255 | 3,300 | 3,235 | 3,300 | 19,700 |
| 2022/06/03 | 3,300 | 3,300 | 3,250 | 3,280 | 26,700 |
| 2022/06/02 | 3,320 | 3,320 | 3,230 | 3,230 | 20,700 |
| 2022/06/01 | 3,325 | 3,325 | 3,280 | 3,300 | 30,600 |
| 2022/05/31 | 3,395 | 3,395 | 3,285 | 3,290 | 132,600 |
| 2022/05/30 | 3,375 | 3,415 | 3,370 | 3,415 | 90,100 |
| 2022/05/27 | 3,375 | 3,420 | 3,325 | 3,375 | 53,600 |
| 2022/05/26 | 3,330 | 3,365 | 3,285 | 3,360 | 77,400 |
| 2022/05/25 | 3,290 | 3,290 | 3,210 | 3,210 | 22,300 |
| 2022/05/24 | 3,365 | 3,365 | 3,290 | 3,290 | 25,500 |
| 2022/05/23 | 3,330 | 3,365 | 3,315 | 3,365 | 60,800 |
| 2022/05/20 | 3,295 | 3,335 | 3,290 | 3,315 | 21,100 |
| 2022/05/19 | 3,240 | 3,295 | 3,230 | 3,265 | 20,600 |
| 2022/05/18 | 3,340 | 3,355 | 3,245 | 3,290 | 34,000 |
| 2022/05/17 | 3,275 | 3,325 | 3,265 | 3,315 | 46,100 |
| 2022/05/16 | 3,250 | 3,330 | 3,230 | 3,325 | 64,700 |
| 2022/05/13 | 3,145 | 3,280 | 3,140 | 3,185 | 76,100 |
| 2022/05/12 | 3,155 | 3,165 | 3,070 | 3,080 | 26,900 |
| 2022/05/11 | 3,230 | 3,245 | 3,185 | 3,190 | 18,100 |
| 2022/05/10 | 3,200 | 3,245 | 3,185 | 3,230 | 30,300 |
| 2022/05/09 | 3,280 | 3,295 | 3,250 | 3,260 | 36,500 |
| 2022/05/06 | 3,280 | 3,320 | 3,245 | 3,315 | 32,900 |
| 2022/05/02 | 3,205 | 3,260 | 3,205 | 3,240 | 24,900 |
| 2022/04/28 | 3,255 | 3,255 | 3,200 | 3,250 | 28,400 |
| 2022/04/27 | 3,165 | 3,250 | 3,100 | 3,250 | 67,300 |
| 2022/04/26 | 3,125 | 3,195 | 3,125 | 3,165 | 30,900 |
| 2022/04/25 | 3,130 | 3,160 | 3,110 | 3,155 | 30,100 |
| 2022/04/22 | 3,135 | 3,165 | 3,100 | 3,130 | 26,000 |
| 2022/04/21 | 3,105 | 3,140 | 3,085 | 3,135 | 31,200 |
| 2022/04/20 | 3,080 | 3,110 | 3,070 | 3,105 | 39,200 |
| 2022/04/19 | 3,020 | 3,060 | 3,005 | 3,050 | 17,900 |
| 2022/04/18 | 3,055 | 3,060 | 2,943 | 2,992 | 22,300 |
| 2022/04/15 | 3,100 | 3,105 | 3,075 | 3,085 | 15,100 |
| 2022/04/14 | 3,150 | 3,150 | 3,095 | 3,135 | 22,700 |
| 2022/04/13 | 3,030 | 3,150 | 3,030 | 3,150 | 25,900 |
| 2022/04/12 | 3,085 | 3,110 | 3,055 | 3,055 | 30,700 |
| 2022/04/11 | 3,155 | 3,165 | 3,085 | 3,090 | 25,200 |
| 2022/04/08 | 3,220 | 3,245 | 3,195 | 3,210 | 21,600 |
| 2022/04/07 | 3,290 | 3,290 | 3,170 | 3,220 | 39,700 |
| 2022/04/06 | 3,335 | 3,340 | 3,285 | 3,320 | 41,100 |
| 2022/04/05 | 3,345 | 3,375 | 3,320 | 3,365 | 55,800 |
| 2022/04/04 | 3,330 | 3,345 | 3,300 | 3,340 | 29,300 |
| 2022/04/01 | 3,220 | 3,315 | 3,215 | 3,310 | 45,400 |
| 2022/03/31 | 3,270 | 3,285 | 3,240 | 3,250 | 36,400 |
| 2022/03/30 | 3,330 | 3,375 | 3,290 | 3,340 | 39,800 |
| 2022/03/29 | 3,310 | 3,330 | 3,280 | 3,330 | 42,300 |
| 2022/03/28 | 3,270 | 3,275 | 3,230 | 3,270 | 27,500 |
| 2022/03/25 | 3,300 | 3,310 | 3,240 | 3,270 | 33,900 |
| 2022/03/24 | 3,265 | 3,295 | 3,235 | 3,285 | 34,100 |
| 2022/03/23 | 3,225 | 3,325 | 3,225 | 3,295 | 49,900 |
| 2022/03/22 | 3,275 | 3,275 | 3,195 | 3,215 | 34,700 |
| 2022/03/18 | 3,235 | 3,275 | 3,215 | 3,260 | 49,100 |
| 2022/03/17 | 3,270 | 3,270 | 3,210 | 3,245 | 53,800 |
| 2022/03/16 | 3,255 | 3,255 | 3,165 | 3,200 | 42,100 |
| 2022/03/15 | 3,135 | 3,215 | 3,120 | 3,195 | 37,500 |
| 2022/03/14 | 3,140 | 3,175 | 3,095 | 3,135 | 41,700 |
| 2022/03/11 | 3,105 | 3,135 | 3,060 | 3,120 | 45,800 |
| 2022/03/10 | 3,145 | 3,180 | 3,105 | 3,175 | 54,000 |
| 2022/03/09 | 3,045 | 3,105 | 3,035 | 3,075 | 56,600 |
| 2022/03/08 | 3,010 | 3,090 | 3,010 | 3,050 | 50,200 |
| 2022/03/07 | 3,065 | 3,100 | 3,010 | 3,030 | 48,100 |
| 2022/03/04 | 3,205 | 3,210 | 3,130 | 3,175 | 36,200 |
| 2022/03/03 | 3,285 | 3,285 | 3,200 | 3,210 | 47,400 |
| 2022/03/02 | 3,245 | 3,245 | 3,145 | 3,185 | 35,200 |
| 2022/03/01 | 3,170 | 3,265 | 3,165 | 3,255 | 48,100 |
| 2022/02/28 | 3,150 | 3,155 | 3,085 | 3,150 | 41,000 |
| 2022/02/25 | 3,100 | 3,150 | 3,085 | 3,150 | 53,600 |
| 2022/02/24 | 2,970 | 3,060 | 2,970 | 3,030 | 52,200 |
| 2022/02/22 | 2,971 | 3,030 | 2,970 | 3,030 | 33,300 |
| 2022/02/21 | 3,010 | 3,050 | 2,983 | 3,040 | 26,000 |
| 2022/02/18 | 2,967 | 3,070 | 2,966 | 3,050 | 35,700 |
| 2022/02/17 | 3,025 | 3,045 | 2,985 | 3,010 | 31,000 |
| 2022/02/16 | 3,150 | 3,150 | 3,030 | 3,055 | 30,500 |
| 2022/02/15 | 3,035 | 3,145 | 3,035 | 3,110 | 80,700 |
| 2022/02/14 | 3,105 | 3,105 | 2,975 | 3,005 | 82,500 |
| 2022/02/10 | 3,110 | 3,140 | 3,075 | 3,105 | 85,100 |
| 2022/02/09 | 2,985 | 3,040 | 2,965 | 3,040 | 34,700 |
| 2022/02/08 | 2,998 | 3,000 | 2,942 | 2,948 | 45,100 |
| 2022/02/07 | 2,971 | 3,015 | 2,941 | 2,985 | 41,600 |
| 2022/02/04 | 2,947 | 2,994 | 2,919 | 2,970 | 29,400 |
| 2022/02/03 | 3,010 | 3,025 | 2,923 | 2,947 | 58,300 |
| 2022/02/02 | 2,977 | 3,075 | 2,950 | 3,060 | 36,500 |
| 2022/02/01 | 3,030 | 3,070 | 2,958 | 2,977 | 70,600 |
| 2022/01/31 | 2,947 | 2,982 | 2,926 | 2,979 | 60,000 |
| 2022/01/28 | 2,867 | 2,942 | 2,832 | 2,900 | 65,800 |
| 2022/01/27 | 2,942 | 2,942 | 2,781 | 2,788 | 62,200 |
| 2022/01/26 | 2,920 | 2,944 | 2,900 | 2,922 | 37,600 |
| 2022/01/25 | 3,010 | 3,055 | 2,902 | 2,928 | 42,300 |
| 2022/01/24 | 2,956 | 3,030 | 2,927 | 3,005 | 34,700 |
| 2022/01/21 | 2,994 | 3,030 | 2,952 | 3,005 | 39,300 |
| 2022/01/20 | 2,966 | 3,025 | 2,947 | 3,020 | 57,100 |
| 2022/01/19 | 3,045 | 3,050 | 2,964 | 2,973 | 120,600 |
| 2022/01/18 | 3,105 | 3,125 | 3,055 | 3,065 | 55,900 |
| 2022/01/17 | 3,105 | 3,120 | 3,080 | 3,090 | 34,900 |
| 2022/01/14 | 3,145 | 3,175 | 3,090 | 3,105 | 41,200 |
| 2022/01/13 | 3,220 | 3,265 | 3,155 | 3,155 | 45,000 |
| 2022/01/12 | 3,165 | 3,265 | 3,150 | 3,240 | 37,000 |
| 2022/01/11 | 3,175 | 3,200 | 3,105 | 3,125 | 53,600 |
| 2022/01/07 | 3,245 | 3,290 | 3,155 | 3,195 | 78,300 |
| 2022/01/06 | 3,255 | 3,275 | 3,160 | 3,175 | 80,800 |
| 2022/01/05 | 3,365 | 3,390 | 3,280 | 3,280 | 78,100 |
| 2022/01/04 | 3,490 | 3,500 | 3,345 | 3,345 | 81,200 |