[7957 大証2部] フジコピア 日足 時系列データ

[7957 大証2部] フジコピア (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12187.00188.00182.00182.00150002792000
2013-07-11184.00185.00182.00185.0090001649000
2013-07-10202.00202.00182.00182.00280005290000
2013-07-09182.00182.00182.00182.003000546000
2013-07-08182.00184.00182.00182.00130002383000
2013-07-05179.00182.00179.00182.003000541000
2013-07-04180.00180.00180.00180.001000180000
2013-07-03184.00184.00184.00184.001000184000
2013-07-02180.00184.00180.00184.002000364000
2013-07-01181.00181.00180.00180.0060001085000
2013-06-28180.00182.00180.00182.002000362000
2013-06-27180.00180.00180.00180.004000720000
2013-06-26183.00183.00181.00181.003000545000
2013-06-25188.00188.00188.00188.002000376000
2013-06-24185.00185.00185.00185.001000185000
2013-06-21185.00185.00185.00185.001000185000
2013-06-20181.00185.00181.00185.004000731000
2013-06-19180.00180.00180.00180.002000360000
2013-06-18180.00181.00179.00180.0080001438000
2013-06-17182.00182.00182.00182.001000182000
2013-06-14179.00179.00179.00179.001000179000
2013-06-13181.00181.00181.00181.005000905000
2013-06-12187.00187.00186.00186.004000746000
2013-06-11187.00187.00187.00187.001000187000
2013-06-10182.00182.00177.00182.0070001265000
2013-06-07187.00190.00180.00180.00100001882000
2013-06-06190.00190.00190.00190.001000190000
2013-06-05197.00197.00193.00193.004000776000
2013-06-04198.00198.00182.00187.0080001535000
2013-06-03198.00200.00198.00199.00120002380000
2013-05-31203.00203.00203.00203.001000203000
2013-05-30201.00205.00201.00204.004000815000
2013-05-29206.00206.00205.00205.0050001026000
2013-05-28210.00210.00206.00206.0090001864000
2013-05-27220.00220.00210.00210.0090001946000
2013-05-24210.00212.00208.00208.00160003363000
2013-05-23219.00220.00210.00210.00180003898000
2013-05-22220.00223.00216.00217.0090001974000
2013-05-21223.00223.00218.00218.00190004170000
2013-05-20224.00224.00219.00220.00290006395000
2013-05-17209.00226.00208.00218.00430009443000
2013-05-16211.00226.00206.00208.00240005137000
2013-05-15220.00226.00216.00219.008900019656000
2013-05-14206.00229.00205.00229.006100013189000
2013-05-13193.00211.00193.00211.007200014308000
2013-05-10183.00183.00180.00180.00120002177000
2013-05-09184.00184.00183.00183.005000916000
2013-05-08182.00185.00181.00182.00100001832000
2013-05-07182.00182.00182.00182.003000546000
2013-05-02181.00181.00181.00181.004000724000
2013-05-01180.00182.00180.00182.004000723000
2013-04-30181.00182.00180.00182.0070001266000
2013-04-26182.00182.00175.00180.00110001972000
2013-04-25183.00183.00180.00181.00230004193000
2013-04-24170.00180.00170.00180.00280004927000
2013-04-23165.00167.00165.00166.003000498000
2013-04-22162.00167.00162.00163.0090001478000
2013-04-19161.00161.00161.00161.002000322000
2013-04-18159.00165.00159.00161.00130002111000
2013-04-17164.00164.00161.00161.0090001465000
2013-04-16163.00163.00162.00163.0080001302000
2013-04-15164.00164.00162.00164.00100001633000
2013-04-12166.00166.00166.00166.003000498000
2013-04-11166.00168.00166.00168.0060001000000
2013-04-10165.00168.00165.00168.0090001495000
2013-04-09167.00167.00164.00165.00120001993000
2013-04-08162.00165.00160.00161.00200003228000
2013-04-05163.00165.00159.00159.00260004220000
2013-04-04163.00163.00162.00162.0080001299000
2013-04-03163.00164.00162.00164.006000977000
2013-04-02163.00163.00161.00163.0090001461000
2013-04-01171.00171.00171.00171.002000342000
2013-03-29166.00171.00164.00171.00100001661000
2013-03-28170.00175.00170.00171.00400006834000
2013-03-27180.00180.00179.00180.0090001617000
2013-03-26181.00181.00180.00180.0070001264000
2013-03-25180.00182.00180.00182.003000542000
2013-03-22185.00185.00177.00177.00190003416000
2013-03-21180.00180.00180.00180.00260004680000
2013-03-19181.00181.00174.00176.0090001597000
2013-03-18177.00186.00177.00177.00150002700000
2013-03-15173.00174.00173.00173.0080001389000
2013-03-1400
2013-03-13170.00170.00170.00170.001000170000
2013-03-12170.00170.00170.00170.002000340000
2013-03-11174.00174.00174.00174.001000174000
2013-03-08169.00174.00169.00174.00150002582000
2013-03-07164.00167.00164.00167.0090001492000
2013-03-06165.00166.00165.00166.002000331000
2013-03-05165.00165.00165.00165.004000660000
2013-03-04165.00167.00165.00167.006000994000
2013-03-01161.00162.00161.00162.005000807000
2013-02-28161.00161.00161.00161.003000483000
2013-02-27160.00162.00160.00161.00100001613000
2013-02-26160.00160.00160.00160.0070001120000
2013-02-25161.00162.00160.00160.0090001445000
2013-02-22155.00162.00155.00162.0070001106000
2013-02-21153.00157.00153.00154.00200003106000
2013-02-20150.00150.00150.00150.005000750000
2013-02-19147.00150.00147.00147.003000444000
2013-02-18149.00152.00149.00152.00100001504000
2013-02-15150.00153.00145.00148.00390005791000
2013-02-14140.00141.00140.00141.002000281000
2013-02-13139.00139.00139.00139.003000417000
2013-02-12139.00139.00139.00139.003000417000
2013-02-08140.00140.00139.00139.004000558000
2013-02-07139.00139.00139.00139.004000556000
2013-02-06139.00139.00139.00139.004000556000
2013-02-05138.00142.00138.00142.003000418000
2013-02-04138.00138.00138.00138.002000276000
2013-02-01138.00140.00138.00140.003000416000
2013-01-31138.00138.00138.00138.001000138000
2013-01-30139.00139.00138.00138.0090001249000
2013-01-29139.00139.00139.00139.001000139000
2013-01-28143.00143.00143.00143.001000143000
2013-01-25138.00140.00138.00139.006000832000
2013-01-24138.00140.00138.00140.002000278000
2013-01-23138.00138.00138.00138.004000552000
2013-01-22141.00141.00141.00141.003000423000
2013-01-21154.00154.00140.00143.00240003543000
2013-01-18134.00134.00134.00134.003000402000
2013-01-17135.00135.00135.00135.002000270000
2013-01-16135.00135.00135.00135.001000135000
2013-01-15134.00134.00133.00133.003000400000
2013-01-11130.00134.00130.00132.0090001188000
2013-01-10127.00128.00127.00128.00110001402000
2013-01-09126.00128.00126.00127.007000890000
2013-01-08125.00125.00125.00125.006000750000
2013-01-07125.00125.00125.00125.0080001000000
2013-01-04123.00123.00123.00123.003000369000
2012-12-28126.00126.00126.00126.002000252000
2012-12-27124.00126.00124.00126.005000624000
2012-12-2600
2012-12-25124.00124.00124.00124.002000248000
2012-12-2100
2012-12-20123.00124.00123.00124.007000862000
2012-12-19123.00123.00123.00123.001000123000
2012-12-18121.00122.00121.00122.006000731000
2012-12-17121.00121.00120.00120.004000483000
2012-12-1400
2012-12-13121.00121.00121.00121.001000121000
2012-12-12120.00120.00120.00120.007000840000
2012-12-11120.00122.00120.00122.003000364000
2012-12-10123.00123.00123.00123.001000123000
2012-12-07122.00122.00122.00122.003000366000
2012-12-06122.00122.00121.00121.007000853000
2012-12-0500
2012-12-0400
2012-12-03120.00122.00120.00122.00140001694000
2012-11-30121.00121.00121.00121.003000363000
2012-11-29121.00121.00121.00121.006000726000
2012-11-28120.00120.00120.00120.001000120000
2012-11-27120.00120.00120.00120.001000120000
2012-11-26118.00118.00118.00118.008000944000
2012-11-22117.00118.00117.00118.004000469000
2012-11-21116.00117.00116.00117.0090001045000
2012-11-20116.00116.00116.00116.001000116000
2012-11-19109.00113.00109.00113.004000440000
2012-11-1600
2012-11-1500
2012-11-14115.00115.00114.00114.003000344000
2012-11-13110.00111.00110.00111.002000221000
2012-11-12115.00115.00115.00115.001000115000
2012-11-09115.00115.00115.00115.002000230000
2012-11-08115.00115.00115.00115.001000115000
2012-11-07115.00115.00115.00115.001000115000
2012-11-06116.00116.00116.00116.001000116000
2012-11-05113.00113.00113.00113.002000226000
2012-11-02113.00113.00113.00113.001000113000
2012-11-0100
2012-10-3100
2012-10-30115.00115.00115.00115.001000115000
2012-10-2900
2012-10-2600
2012-10-25117.00117.00117.00117.005000585000
2012-10-24123.00123.00113.00116.00250002922000
2012-10-2300
2012-10-22122.00122.00122.00122.001000122000
2012-10-19122.00122.00122.00122.001000122000
2012-10-18122.00125.00121.00124.007000861000
2012-10-17124.00125.00124.00125.003000373000
2012-10-16125.00125.00125.00125.001000125000
2012-10-15125.00125.00125.00125.007000875000
2012-10-1200
2012-10-11121.00125.00121.00125.002000246000
2012-10-10126.00126.00126.00126.002000252000
2012-10-09128.00129.00128.00128.003000385000
2012-10-05128.00128.00127.00128.005000638000
2012-10-04124.00127.00124.00127.002000251000
2012-10-03128.00129.00126.00128.0080001023000
2012-10-02128.00128.00128.00128.002000256000
2012-10-01128.00128.00128.00128.001000128000
2012-09-28128.00128.00128.00128.002000256000
2012-09-27125.00128.00125.00128.005000631000
2012-09-26128.00128.00128.00128.001000128000
2012-09-25128.00128.00128.00128.004000512000
2012-09-24131.00131.00121.00123.00180002195000
2012-09-21128.00128.00128.00128.001000128000
2012-09-20125.00128.00125.00128.007000878000
2012-09-19121.00127.00121.00125.004000494000
2012-09-18123.00123.00121.00121.005000610000
2012-09-14121.00121.00121.00121.003000363000
2012-09-13119.00121.00119.00121.006000720000
2012-09-12118.00119.00118.00119.002000237000
2012-09-11119.00119.00118.00118.005000592000
2012-09-10119.00119.00119.00119.003000357000
2012-09-07118.00118.00118.00118.004000472000
2012-09-06118.00118.00118.00118.002000236000
2012-09-05118.00118.00118.00118.002000236000
2012-09-04118.00118.00118.00118.003000354000
2012-09-0300
2012-08-31118.00118.00118.00118.003000354000
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-27118.00118.00118.00118.002000236000
2012-08-24117.00118.00117.00118.002000235000
2012-08-2300
2012-08-2200
2012-08-21116.00116.00116.00116.002000232000
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-15117.00117.00116.00116.003000349000
2012-08-1400
2012-08-13118.00118.00112.00115.00110001281000
2012-08-10117.00117.00117.00117.002000234000
2012-08-09118.00119.00117.00119.004000472000
2012-08-08119.00119.00118.00118.006000710000
2012-08-07118.00119.00118.00119.0090001069000
2012-08-06119.00119.00119.00119.002000238000
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-30115.00115.00115.00115.002000230000
2012-07-2700
2012-07-2600
2012-07-25117.00117.00115.00115.008000930000
2012-07-24114.00117.00114.00117.004000462000
2012-07-23114.00114.00114.00114.002000228000
2012-07-2000
2012-07-19114.00114.00114.00114.004000456000
2012-07-1800
2012-07-1700
2012-07-1300
2012-07-1200
2012-07-11114.00114.00113.00113.002000227000
2012-07-10119.00119.00117.00117.00100001188000
2012-07-09115.00115.00115.00115.001000115000

   ※ 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