[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 
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
2016-08-121970.002069.001970.002057.0089000180269600
2016-08-101899.001979.001878.001970.0054200105659700
2016-08-091890.001897.001858.001883.003320062208600
2016-08-081938.001960.001857.001874.00114200217467700
2016-08-051800.001800.001707.001746.003970069243900
2016-08-041816.001860.001762.001765.005110091893700
2016-08-031912.001912.001817.001824.004750087957400
2016-08-021945.001983.001903.001912.002680051749400
2016-08-011940.001969.001903.001945.002350045515200
2016-07-291902.001990.001851.001969.005010095494400
2016-07-281963.001964.001873.001921.0058200111267000
2016-07-272045.002070.001970.001983.0061600123442200
2016-07-261953.002098.001929.002071.0086800174349800
2016-07-252067.002067.001950.001995.0074800150056700
2016-07-222110.002192.002075.002094.0071700151899200
2016-07-212022.002175.002022.002166.00202000429053800
2016-07-201880.001999.001837.001992.00119900230569300
2016-07-191920.001965.001885.001897.0098400187811100
2016-07-152040.002072.001950.001960.0063400125539200
2016-07-142000.002096.002000.002030.0075200154323000
2016-07-132042.002081.001990.002036.0073100148345400
2016-07-122152.002152.001984.002042.00125200256308500
2016-07-112118.002179.002089.002094.0056200119647500
2016-07-082101.002198.002045.002085.0094700197601500
2016-07-072251.002251.002046.002130.00179800383328100
2016-07-062197.002279.002197.002276.00111000248843900
2016-07-052340.002360.002162.002182.00160100358275800
2016-07-042201.002388.002201.002340.00203600467046300
2016-07-012199.002288.002158.002279.00179200396653900
2016-06-302079.002170.002062.002100.00160800339744800
2016-06-291944.002031.001919.002010.00103700206701100
2016-06-281835.001932.001820.001875.003900073141100
2016-06-271800.001968.001778.001883.0091800171816300
2016-06-241875.001875.001651.001808.0099600176590000
2016-06-231826.001859.001792.001842.0065200119155100
2016-06-221789.001870.001772.001860.00102200188753900
2016-06-211840.001842.001745.001770.0058800105221000
2016-06-201820.001898.001820.001847.0099900185278300
2016-06-171710.001765.001679.001758.0061800107003800
2016-06-161650.001700.001600.001664.005940098575000
2016-06-151570.001698.001500.001671.005720092614200
2016-06-141650.001698.001625.001650.0089700148299400
2016-06-131550.001775.001550.001692.00194800326134700
2016-06-101475.001570.001471.001555.002980045050800
2016-06-091500.001500.001467.001475.001360020116800
2016-06-081486.001517.001468.001515.001360020233400
2016-06-071517.001530.001491.001492.00670010115200
2016-06-061508.001518.001470.001518.00940014131500
2016-06-031512.001530.001506.001519.00680010302300
2016-06-021538.001559.001507.001512.001210018471300
2016-06-011569.001577.001545.001557.001950030496500
2016-05-311583.001583.001552.001564.00850013311100
2016-05-301535.001576.001527.001561.001330020692500
2016-05-271530.001559.001497.001535.001760026959500
2016-05-261516.001552.001494.001533.001550023697000
2016-05-251570.001570.001507.001521.002850043642700
2016-05-241555.001594.001537.001555.002410037721900
2016-05-231530.001559.001522.001556.001750027061900
2016-05-201517.001560.001500.001539.002020031139400
2016-05-191487.001534.001460.001532.001800027095900
2016-05-181571.001571.001451.001459.003070045812700
2016-05-171500.001564.001500.001557.002880043998700
2016-05-161500.001530.001500.001503.003500052843500
2016-05-131573.001603.001519.001603.004030062794300
2016-05-121571.001624.001571.001573.001990031548200
2016-05-111650.001650.001581.001588.003040049010600
2016-05-101631.001656.001611.001631.0063000103258100
2016-05-091520.001603.001512.001599.0066000103060000
2016-05-061478.001496.001444.001495.003720054650400
2016-05-021436.001503.001425.001494.004310063090100
2016-04-281523.001562.001462.001490.005010075839100
2016-04-271505.001550.001450.001523.00107500161907200
2016-04-261581.001591.001450.001460.00115000172912400
2016-04-251655.001655.001590.001612.00111600181291400
2016-04-221652.001733.001651.001707.00134700226608900
2016-04-211540.001644.001539.001641.00130900209608900
2016-04-201482.001550.001475.001513.004370066467100
2016-04-191524.001590.001471.001490.0099900152887700
2016-04-181569.001610.001532.001539.0075700118709100
2016-04-151502.001578.001477.001570.00101100156978600
2016-04-141520.001549.001440.001507.0074200111734800
2016-04-131500.001500.001457.001500.0077900115732100
2016-04-121428.001500.001428.001500.00134700197806900
2016-04-111299.001424.001294.001423.00159800218543800
2016-04-081170.001314.001170.001273.007600095104100
2016-04-071179.001241.001143.001170.002420028849600
2016-04-061188.001199.001133.001166.002670031339400
2016-04-051248.001248.001183.001186.002620031429600
2016-04-041223.001297.001208.001260.004120051122900
2016-04-011325.001325.001210.001243.004540056758400
2016-03-311319.001323.001288.001292.002450031999000
2016-03-301320.001363.001281.001305.006120080989000
2016-03-291223.001320.001200.001289.003170039572400
2016-03-281228.001228.001154.001208.001800021689600
2016-03-251205.001225.001195.001199.001900022950700
2016-03-241210.001219.001200.001202.001820021931100
2016-03-231169.001226.001148.001225.002250026572000
2016-03-221141.001156.001130.001148.00910010421300
2016-03-181113.001139.001090.001123.001150012785300
2016-03-171150.001160.001107.001113.001280014582900
2016-03-161117.001146.001111.001144.001580017895700
2016-03-151110.001133.001100.001123.001220013658500
2016-03-141098.001133.001098.001106.0077008616300
2016-03-111110.001129.001088.001093.001630018054900
2016-03-101076.001133.001071.001133.001400015488900
2016-03-091087.001087.001050.001076.00960010300100
2016-03-081121.001121.001020.001103.002320025271500
2016-03-071121.001149.001114.001127.001250014129900
2016-03-041120.001179.001090.001120.001680018759800
2016-03-031122.001126.001107.001116.001630018215100
2016-03-021166.001181.001120.001120.004700053770500
2016-03-011112.001147.001077.001096.003140034808800
2016-02-291156.001156.001108.001118.006070068768800
2016-02-261053.001196.001053.001133.007720087654700
2016-02-251010.001050.001010.001042.002610027040100
2016-02-24977.00999.00955.00991.002490024511600
2016-02-231023.001049.00953.00980.004220042642500
2016-02-22968.001013.00968.001008.002290022809100
2016-02-19972.00980.00952.00961.001820017532000
2016-02-18964.001010.00964.00999.001650016366600
2016-02-17967.00980.00930.00941.002200020892900
2016-02-16971.001013.00967.00967.002860028211700
2016-02-15980.00993.00971.00971.002720026635700
2016-02-12958.00987.00939.00952.003800036649400
2016-02-101120.001120.00962.00989.004080041336200
2016-02-091110.001117.001051.001060.003650039682600
2016-02-081149.001195.001108.001180.002360027449600
2016-02-051171.001216.001140.001150.001840021378500
2016-02-041219.001222.001163.001201.002450029338400
2016-02-031227.001247.001206.001220.002150026378200
2016-02-021200.001269.001200.001268.003350041784500
2016-02-011238.001239.001182.001209.002690032786200
2016-01-291242.001249.001181.001230.002930035687600
2016-01-281150.001247.001150.001242.003580043201200
2016-01-271177.001196.001150.001150.002250026431800
2016-01-261146.001197.001129.001154.002440028535300
2016-01-251150.001174.001122.001171.002150024828000
2016-01-221102.001152.001086.001118.004240047486000
2016-01-211072.001119.001045.001045.003390036634100
2016-01-201141.001200.001091.001096.003510039973200
2016-01-191133.001158.001078.001131.002240025035600
2016-01-181161.001203.001112.001122.003750043313000
2016-01-151188.001256.001188.001215.002450029843400
2016-01-141220.001220.001140.001185.003030035658000
2016-01-131179.001247.001179.001230.002900035583100
2016-01-121229.001248.001174.001178.004430053434300
2016-01-081274.001280.001229.001229.004000050230900
2016-01-071228.001285.001228.001270.002880036353800
2016-01-061261.001296.001215.001228.005040062609200
2016-01-051324.001324.001260.001284.004950064044200
2016-01-041310.001390.001303.001330.00109600146768200
2015-12-301180.001295.001171.001248.004350054158200
2015-12-291200.001202.001163.001182.001610019028100
2015-12-281160.001250.001160.001185.002430029246400
2015-12-251128.001190.001124.001151.002930033599100
2015-12-241175.001182.001121.001128.002650030415100
2015-12-221210.001210.001165.001175.002610031023200
2015-12-211232.001232.001157.001190.002870034070300
2015-12-181238.001246.001195.001246.004160050729900
2015-12-171285.001292.001238.001248.007070088960200
2015-12-161231.001295.001221.001279.0080700101498700
2015-12-151167.001295.001128.001221.00166500202574600
2015-12-141065.001137.001050.001137.002560028356600
2015-12-111032.001099.001032.001089.002340025063200
2015-12-101046.001077.001032.001032.001130011867300
2015-12-091053.001085.001024.001044.001880019902800
2015-12-081089.001100.001043.001070.001770019060600
2015-12-071067.001110.001067.001096.002420026526400
2015-12-041072.001094.001067.001067.001530016451700
2015-12-031073.001096.001060.001096.001990021516700
2015-12-021052.001074.001050.001074.001260013388800
2015-12-011076.001076.001031.001065.001700018004300
2015-11-301010.001080.001010.001066.004830050645900
2015-11-271002.001030.00992.00999.003170031988900
2015-11-26986.00990.00955.00974.001170011477100

   ※ 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