[9790 東証1部] 福井コンピュータホールディングス 日足 時系列データ

[9790 東証1部] 福井コンピュータホールディングス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-183670.003725.003620.003640.00119600440205500
2017-08-173720.003730.003675.003705.0058900217998000
2017-08-163600.003750.003600.003705.00132500489897500
2017-08-153585.003615.003485.003590.00103500366941500
2017-08-143620.003655.003550.003560.0075300270713500
2017-08-103600.003705.003590.003680.00124500456945000
2017-08-093680.003680.003545.003600.00145100519587500
2017-08-083855.003860.003640.003665.00207200764188500
2017-08-073925.004085.003785.003855.003231001259094500
2017-08-043915.004075.003900.004035.0090600359934500
2017-08-034015.004015.003915.003945.0069300273055000
2017-08-023930.004010.003905.004005.0057500227849000
2017-08-014005.004055.003940.003960.0085800342664000
2017-07-313965.004070.003945.004040.0079800320413500
2017-07-283970.004015.003925.003985.0062300247924000
2017-07-273965.004020.003920.003985.0077000306265500
2017-07-263935.003965.003865.003960.0068100267217000
2017-07-253980.003980.003870.003930.0054000211294500
2017-07-243900.003945.003840.003930.0050400196783500
2017-07-213930.003950.003895.003915.0046700183173000
2017-07-203950.003950.003875.003895.0069100269431500
2017-07-193870.003950.003860.003905.00127000496098500
2017-07-183775.003850.003730.003850.0078300298493500
2017-07-143720.003795.003690.003740.0052900198615500
2017-07-133765.003810.003690.003715.0065800246249000
2017-07-123810.003895.003700.003755.00147500560124500
2017-07-113665.003835.003615.003810.00119800452275000
2017-07-103650.003690.003595.003635.0071700260951500
2017-07-073670.003675.003585.003620.0073800267439000
2017-07-063620.003700.003610.003670.0082600301474500
2017-07-053600.003600.003500.003585.00148900530214500
2017-07-043810.003810.003565.003600.00196000713709000
2017-07-033750.003825.003720.003795.00109400412616500
2017-06-303805.003805.003695.003770.00114600429006500
2017-06-293825.003830.003745.003805.0095800362744500
2017-06-283925.003925.003740.003755.00157100597281500
2017-06-274000.004005.003850.003930.00124300485256500
2017-06-264035.004035.003890.003985.00124800494503000
2017-06-234090.004175.003950.004015.00147900603166500
2017-06-224105.004210.004045.004085.00130800538974000
2017-06-213965.004140.003915.004075.00172700701762500
2017-06-203905.004075.003905.003965.00215200860424000
2017-06-193780.003925.003760.003860.00150000576201000
2017-06-163590.003750.003570.003680.00153700565853000
2017-06-153510.003580.003510.003540.0040200142720500
2017-06-143565.003625.003510.003510.0073100260377500
2017-06-133490.003575.003475.003500.0054200190501000
2017-06-123495.003540.003425.003535.0064600225321500
2017-06-093575.003610.003550.003555.0056000200221500
2017-06-083595.003620.003525.003540.0064600230687000
2017-06-073455.003630.003455.003595.0083500298255000
2017-06-063575.003575.003450.003505.0068700240337500
2017-06-053500.003600.003480.003575.0088700315854000
2017-06-023655.003655.003470.003490.00131800465855500
2017-06-013595.003620.003515.003610.0085500305950000
2017-05-313610.003655.003550.003570.0089300321145500
2017-05-303495.003620.003485.003595.00141000502966500
2017-05-293330.003500.003330.003465.00113500391361000
2017-05-263350.003405.003295.003380.00111300372014500
2017-05-253475.003495.003380.003385.00110600378905000
2017-05-243425.003465.003380.003460.0076000260830000
2017-05-233390.003450.003380.003395.0080500274368000
2017-05-223360.003405.003300.003380.0084300283142000
2017-05-193280.003440.003260.003320.00133200446706500
2017-05-183125.003300.003125.003280.0094000304392000
2017-05-173255.003270.003200.003250.00128100415321000
2017-05-163120.003315.003105.003290.003360001079956500
2017-05-152906.003015.002880.003005.00136800401843200
2017-05-123075.003075.003005.003045.0072900221291000
2017-05-113015.003060.003010.003050.0081400247533000
2017-05-102980.003020.002961.003015.00112900338339300
2017-05-092970.003015.002949.003005.00107800322738000
2017-05-082930.002974.002928.002958.0059100174587300
2017-05-022928.002958.002905.002921.0053000155018800
2017-05-012923.002945.002918.002928.0061700180604500
2017-04-282971.002980.002919.002923.0078400230900900
2017-04-272900.002988.002899.002971.00158900468947200
2017-04-262790.002893.002790.002892.00127400364030300
2017-04-252731.002783.002721.002773.002540069967900
2017-04-242750.002792.002728.002750.0038300105642700
2017-04-212740.002757.002678.002750.0043600118883300
2017-04-202750.002763.002705.002705.0037400102119100
2017-04-192769.002820.002763.002773.0062600174804500
2017-04-182712.002773.002695.002762.0065900180442600
2017-04-172641.002723.002631.002712.0046900126634700
2017-04-142708.002753.002665.002678.0071500193673800
2017-04-132628.002681.002595.002658.0098700260065900
2017-04-122683.002699.002642.002678.0079400211675600
2017-04-112715.002755.002702.002713.0091200248776500
2017-04-102690.002735.002664.002701.00116100313296900
2017-04-072579.002649.002536.002627.0087300227074000
2017-04-062580.002587.002492.002536.0085200214890700
2017-04-052543.002581.002537.002573.0047600121892600
2017-04-042630.002644.002520.002545.0077800199575900
2017-04-032576.002644.002553.002627.0070600183207300
2017-03-312665.002666.002600.002605.0090900239366300
2017-03-302704.002711.002605.002648.00104800278018700
2017-03-292727.002744.002669.002701.00113300305502400
2017-03-282715.002757.002715.002753.0063400174028700
2017-03-272750.002766.002713.002731.0059600162810900
2017-03-242773.002803.002741.002772.0042900118763500
2017-03-232810.002832.002764.002773.0042700118939000
2017-03-222811.002843.002805.002820.0070300198225000
2017-03-212783.002888.002763.002876.00145900415048600
2017-03-172771.002773.002713.002733.00240600657395900
2017-03-162750.002779.002712.002775.0099600273200000
2017-03-152852.002853.002758.002773.00125400350853500
2017-03-142847.002889.002823.002859.0091400261544300
2017-03-132880.002880.002823.002833.0075900215896400
2017-03-102884.002899.002831.002883.0077100221081200
2017-03-092850.002880.002807.002875.0083300238068700
2017-03-082842.002868.002812.002857.0062200177136500
2017-03-072870.002871.002791.002822.0086900244865800
2017-03-062867.002901.002846.002867.0076600219756100
2017-03-032875.002889.002851.002866.0067600193859000
2017-03-022830.002885.002801.002869.00109100311070400
2017-03-012820.002822.002775.002811.0068500191787200
2017-02-282839.002873.002801.002834.0098100278933400
2017-02-272796.002866.002766.002847.00101700286372600
2017-02-242800.002823.002756.002797.0097100271677800
2017-02-232840.002850.002804.002816.0064900182884200
2017-02-222885.002906.002805.002840.0099500282586000
2017-02-212846.002883.002826.002868.0068500195764800
2017-02-202866.002888.002818.002830.0090000255876500
2017-02-172840.002878.002807.002872.0091600261295200
2017-02-162844.002853.002803.002816.0075100211572600
2017-02-152839.002873.002813.002839.00106000300587400
2017-02-142882.002888.002810.002832.00124300353279100
2017-02-132956.002990.002821.002872.00258900746189900
2017-02-103030.003065.002980.003020.0082600249825600
2017-02-093000.003025.002959.003020.0080700241886500
2017-02-083020.003055.002992.003030.0046900141596100
2017-02-073020.003045.002981.003035.0066800201223100
2017-02-063130.003130.003015.003055.0085500260881500
2017-02-033200.003220.003040.003115.00119700372578500
2017-02-023105.003220.003095.003190.00136100430940500
2017-02-013060.003120.003030.003085.0065000199572000
2017-01-313070.003140.003050.003085.0087300269737500
2017-01-303030.003100.002975.003090.0076000231890300
2017-01-273020.003040.002985.003025.0064500194029200
2017-01-263035.003055.002991.003040.0071200215898000
2017-01-253110.003130.003010.003025.00105900322348500
2017-01-243020.003130.003020.003090.0087200269450500
2017-01-233005.003040.002983.003020.0043900132367300
2017-01-203010.003095.003005.003015.0089800272425500
2017-01-193080.003105.002993.003010.0086200260709200
2017-01-183025.003125.003025.003090.0071400220701500
2017-01-173060.003105.002973.003085.0094200287159600
2017-01-163150.003150.002991.003065.00152800465949900
2017-01-133225.003250.003105.003155.00138100436191500
2017-01-123190.003275.003170.003245.0092900300104000
2017-01-113275.003350.003125.003160.00196600635767000
2017-01-103140.003300.003080.003240.00193700626824500
2017-01-063100.003185.003045.003070.00142300441635000
2017-01-052950.003150.002912.003100.00200300612209600
2017-01-042945.002992.002911.002919.00127200374613500
2016-12-302876.002945.002856.002920.00110600322149100
2016-12-292889.002962.002860.002908.00182000531321800
2016-12-282795.002905.002780.002878.00213200611829300
2016-12-272717.002809.002717.002760.00177700492889600
2016-12-262625.002716.002620.002703.00254300681802000
2016-12-222511.002573.002491.002571.00128900327730500
2016-12-212464.002539.002428.002505.00108700271059000
2016-12-202392.002442.002383.002438.0047700115536100
2016-12-192420.002424.002383.002407.00100100240417600
2016-12-162470.002481.002424.002451.0048600118754100
2016-12-152445.002446.002392.002438.0077900188924000
2016-12-142426.002448.002412.002421.0069000167572900
2016-12-132390.002430.002381.002421.0088800213982800
2016-12-122495.002495.002376.002405.00232300557200300
2016-12-092480.002529.002437.002464.00103400254171900
2016-12-082505.002543.002499.002514.0090900228548100
2016-12-072491.002528.002460.002513.00126800317433000
2016-12-062574.002575.002400.002447.00268700666922700
2016-12-052408.002415.002337.002374.00142500337333600
2016-12-022582.002582.002430.002438.00190900472199100
2016-12-012580.002635.002533.002597.00136300354725200
2016-11-302495.002615.002486.002569.00336600859779500
2016-11-292520.002520.002430.002466.00165600407343700
2016-11-282546.002551.002510.002539.0099100250663300
2016-11-252633.002634.002547.002564.00105000270756800
2016-11-242760.002760.002652.002665.00105100281496000
2016-11-222700.002768.002665.002760.0082200224383700
2016-11-212592.002691.002578.002683.0056800150905800
2016-11-182620.002642.002564.002611.00104500271790100
2016-11-172660.002694.002604.002613.0095200250029300
2016-11-162656.002702.002632.002693.0067100179664200
2016-11-152681.002698.002621.002664.0082500219583700
2016-11-142766.002775.002703.002718.0077300210792300
2016-11-112775.002787.002621.002766.00176700479266800
2016-11-102755.002762.002600.002750.00179800488937200
2016-11-092700.002763.002510.002617.00150600396790600
2016-11-082650.002742.002649.002709.00157100423875900
2016-11-072499.002597.002445.002584.00127400321831800
2016-11-042440.002493.002379.002440.00173000417763900
2016-11-022640.002641.002494.002526.00172600439728700
2016-11-012772.002790.002677.002685.00100400273181700
2016-10-312731.002814.002715.002796.00104200288581300
2016-10-282775.002775.002690.002768.00115000316265900
2016-10-272807.002807.002690.002786.00103900285670600
2016-10-262713.002809.002648.002797.00189300518328400
2016-10-252747.002819.002692.002726.00232700642104000
2016-10-242700.002840.002634.002697.004422001209668200
2016-10-212538.002623.002530.002621.00148700384439000
2016-10-202560.002560.002422.002528.0097400243438600
2016-10-192490.002555.002451.002536.0090800228447800
2016-10-182435.002492.002420.002478.003880095255300
2016-10-172474.002494.002420.002435.0047500116620300
2016-10-142338.002442.002338.002435.0064700155795000
2016-10-132339.002349.002266.002329.0064900149611600
2016-10-122389.002393.002319.002321.0058700137466400
2016-10-112366.002412.002360.002389.0046500110730300
2016-10-072448.002448.002370.002390.0059300142042000
2016-10-062431.002475.002313.002454.0095900227743100
2016-10-052486.002512.002422.002439.003720091138800
2016-10-042516.002517.002451.002486.0064900161356700
2016-10-032440.002497.002419.002486.0049300121388000
2016-09-302385.002476.002354.002403.0054700132277600
2016-09-292500.002515.002408.002454.00101800250066000
2016-09-282488.002568.002463.002491.0073400184207800
2016-09-272490.002490.002420.002478.0063100155283900
2016-09-262385.002437.002369.002426.0063100151800300
2016-09-232328.002547.002320.002355.00127100306425100
2016-09-212237.002384.002220.002378.00130000301549400
2016-09-202329.002357.002255.002257.0078700181715700
2016-09-162257.002320.002247.002307.0087200199910700
2016-09-152234.002288.002181.002257.00111700249484000
2016-09-142169.002323.002169.002271.00180700407082000
2016-09-132120.002189.002120.002161.0075000161894400
2016-09-122065.002145.002055.002110.0081600172212000
2016-09-092050.002090.002026.002076.0083000171711700
2016-09-082041.002050.001987.002040.00116900237815900
2016-09-071891.002023.001891.002010.0086100171364600
2016-09-061811.001898.001811.001896.0058900109741400
2016-09-051870.001871.001805.001814.003240059193000
2016-09-021858.001914.001830.001857.001700031623200
2016-09-011835.001874.001827.001857.002070038356600
2016-08-311890.001890.001820.001834.004130075871000
2016-08-301851.001897.001821.001894.003160058970200
2016-08-291910.001920.001836.001847.003240060450200
2016-08-261942.001954.001900.001901.002190041988300
2016-08-252011.002016.001930.001940.001830035861900
2016-08-242000.002033.001982.001999.002070041452300
2016-08-231967.002029.001959.001999.004180083737700
2016-08-221895.001962.001891.001951.002280044018000
2016-08-191935.001935.001859.001907.005230098540300
2016-08-181975.001983.001926.001936.003850075231800
2016-08-172030.002047.001961.002025.003400068535900
2016-08-162055.002058.002013.002030.003460070806800
2016-08-152059.002059.002017.002032.002070042102500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog