[7957 東証2部] フジコピアン 日足 時系列データ

[7957 東証2部] フジコピアン (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-121960.001980.001940.001975.009001767500
2017-12-111946.001946.001920.001930.0014002707000
2017-12-081889.001890.001889.001890.008001511400
2017-12-071920.001920.001866.001889.0015002820000
2017-12-061882.001929.001882.001925.0013002472800
2017-12-051864.001867.001864.001867.001030019199800
2017-12-041880.001880.001863.001863.0018003376700
2017-12-011857.001857.001857.001857.007001299900
2017-11-3000
2017-11-291850.001889.001850.001887.006001125000
2017-11-281889.001889.001853.001853.00200374200
2017-11-271891.001891.001856.001856.00400749400
2017-11-241890.001890.001851.001851.00400752100
2017-11-221859.001881.001859.001881.0010001861900
2017-11-211839.001875.001839.001850.008001480300
2017-11-201840.001840.001810.001810.006001101000
2017-11-171813.001813.001800.001800.006001085300
2017-11-161836.001836.001810.001810.008001461000
2017-11-151861.001861.001806.001806.00880016037700
2017-11-141844.001861.001818.001861.0041007524200
2017-11-131830.001830.001816.001821.0010001823200
2017-11-101830.001830.001810.001811.007001273300
2017-11-091830.001830.001820.001828.008001462600
2017-11-081820.001830.001820.001830.007001275000
2017-11-071803.001805.001803.001805.0012002163800
2017-11-0600
2017-11-021806.001819.001806.001819.0024004347400
2017-11-011810.001810.001806.001806.009001625800
2017-10-311806.001819.001806.001806.00500905600
2017-10-301811.001811.001806.001806.0011001989400
2017-10-271821.001822.001818.001818.007001274300
2017-10-261840.001840.001800.001800.0018003245100
2017-10-251849.001849.001847.001848.009001663500
2017-10-241800.001821.001800.001821.0015002720700
2017-10-231818.001818.001793.001800.007001261500
2017-10-201792.001792.001785.001785.0013002328000
2017-10-191812.001817.001812.001817.00200362900
2017-10-181800.001812.001800.001812.00400722400
2017-10-171816.001816.001800.001800.0014002523100
2017-10-161803.001815.001800.001815.0012002169000
2017-10-131874.001874.001801.001803.0010001821600
2017-10-121799.001819.001799.001819.006001081500
2017-10-111797.001797.001796.001796.007001257800
2017-10-101813.001814.001800.001800.0017003078500
2017-10-061795.001797.001795.001797.0025004491600
2017-10-051801.001801.001783.001795.0015002689700
2017-10-041799.001801.001798.001801.009001619300
2017-10-031800.001800.001798.001799.009001619100
2017-10-021800.001800.001800.001800.00200360000
2017-09-291799.001799.001767.001767.00300533300
2017-09-281800.001800.001800.001800.00200360000
2017-09-271767.001767.001767.001767.00200353400
2017-09-261765.001804.001765.001804.0011001945400
2017-09-251786.001805.001784.001805.0020003588000
2017-09-221768.001771.001766.001766.0010001768500
2017-09-211768.001779.001765.001771.0025004426600
2017-09-201753.001763.001753.001763.00200351600
2017-09-191755.001765.001752.001765.0015002635000
2017-09-151749.001749.001740.001740.0010001743600
2017-09-141750.001750.001750.001750.00100175000
2017-09-131740.001749.001740.001749.00300522900
2017-09-121764.001764.001764.001764.00200352800
2017-09-111751.001769.001751.001769.00300528900
2017-09-081741.001741.001732.001732.00500868700
2017-09-0700
2017-09-061751.001751.001751.001751.00100175100
2017-09-051753.001756.001753.001753.0012002104300
2017-09-041765.001765.001765.001765.006001059000
2017-09-011808.001808.001760.001765.0017003011600
2017-08-311763.001848.001755.001808.0021003771300
2017-08-301762.001763.001762.001763.00300528700
2017-08-291762.001762.001752.001762.00400703800
2017-08-281760.001762.001760.001762.00300528300
2017-08-251761.001761.001755.001755.00300527100
2017-08-241755.001755.001755.001755.00200351000
2017-08-231755.001755.001755.001755.00100175500
2017-08-221761.001761.001750.001755.007001227000
2017-08-211764.001764.001764.001764.00100176400
2017-08-181765.001765.001765.001765.00100176500
2017-08-171764.001764.001752.001752.008001408800
2017-08-1600
2017-08-151753.001753.001753.001753.00200350600
2017-08-141782.001782.001753.001753.0016002826700
2017-08-101771.001771.001754.001754.00300529600
2017-08-091757.001757.001753.001753.0010001754700
2017-08-081757.001757.001757.001757.0020003514000
2017-08-071774.001775.001758.001758.007001240300
2017-08-041757.001757.001757.001757.00200351400
2017-08-031757.001757.001757.001757.00200351400
2017-08-021771.001771.001771.001771.00200354200
2017-08-011773.001773.001773.001773.00100177300
2017-07-311758.001774.001757.001774.00400706300
2017-07-281779.001779.001771.001771.00300532300
2017-07-271758.001758.001755.001755.009001581800
2017-07-261758.001758.001758.001758.0010001758000
2017-07-251787.001787.001787.001787.00200357400
2017-07-241767.001767.001767.001767.00200353400
2017-07-2100
2017-07-201768.001768.001768.001768.00100176800
2017-07-191767.001784.001767.001784.006001061900
2017-07-181767.001767.001767.001767.00200353400
2017-07-141787.001787.001780.001780.006001070300
2017-07-1300
2017-07-121787.001787.001787.001787.00200357400
2017-07-111819.001819.001787.001787.0010001793800
2017-07-101811.001829.001811.001829.0015002724700
2017-07-071787.001790.001782.001782.0025004463600
2017-07-061782.001790.001782.001787.007001249700
2017-07-051785.001785.001785.001785.00300535500
2017-07-041842.001842.001780.001800.0021003780500
2017-07-031803.001843.001803.001843.00300544900
2017-06-301810.001811.001807.001810.0012002171800
2017-06-291826.001828.001811.001825.0033006014900
2017-06-281850.001991.001846.001846.00710013534400
2017-06-27194.00196.00185.00185.005300010164000
2017-06-26199.00200.00190.00190.007400014423000
2017-06-23179.00220.00179.00193.0014800029087000
2017-06-22178.00181.00176.00180.00250004454000
2017-06-21180.00180.00177.00178.00380006761000
2017-06-20180.00182.00180.00182.0080001450000
2017-06-19185.00185.00180.00181.00110002002000
2017-06-16178.00181.00178.00181.00110001977000
2017-06-15178.00180.00177.00180.00240004282000
2017-06-14175.00178.00175.00178.00120002128000
2017-06-13172.00175.00172.00175.00330005717000
2017-06-12172.00172.00172.00172.004000688000
2017-06-09169.00174.00169.00170.00200003423000
2017-06-08168.00169.00168.00169.00140002353000
2017-06-07166.00167.00166.00166.00140002325000
2017-06-06167.00167.00167.00167.002000334000
2017-06-05166.00167.00166.00167.0090001495000
2017-06-02163.00167.00163.00165.0090001492000
2017-06-01162.00163.00161.00163.00450007293000
2017-05-31166.00166.00164.00164.0070001156000
2017-05-30167.00168.00167.00167.0080001338000
2017-05-29160.00162.00160.00162.0090001451000
2017-05-26160.00160.00160.00160.003000480000
2017-05-25161.00161.00160.00160.0090001448000
2017-05-24160.00161.00160.00161.0070001121000
2017-05-23161.00161.00161.00161.001000161000
2017-05-22160.00163.00160.00163.006000973000
2017-05-19163.00163.00161.00161.003000485000
2017-05-18160.00161.00160.00161.00110001764000
2017-05-17163.00163.00161.00161.00100001616000
2017-05-16165.00165.00162.00163.00120001969000
2017-05-15167.00167.00166.00166.005000834000
2017-05-12167.00167.00166.00167.00100001669000
2017-05-11164.00166.00163.00166.0070001157000
2017-05-10163.00163.00162.00162.0070001140000
2017-05-09163.00163.00162.00163.00120001954000
2017-05-08163.00165.00162.00165.00120001963000
2017-05-02161.00163.00161.00163.0070001129000
2017-05-0100
2017-04-28165.00168.00163.00163.00150002491000
2017-04-27165.00168.00164.00167.00110001826000
2017-04-26164.00165.00160.00165.00170002783000
2017-04-25159.00160.00159.00159.005000796000
2017-04-24162.00162.00156.00159.00200003168000
2017-04-21160.00160.00160.00160.001000160000
2017-04-2000
2017-04-19161.00162.00161.00161.005000807000
2017-04-18160.00160.00160.00160.001000160000
2017-04-17160.00163.00160.00163.006000973000
2017-04-1400
2017-04-13160.00160.00160.00160.002000320000
2017-04-12161.00161.00160.00160.00120001924000
2017-04-11161.00161.00161.00161.002000322000
2017-04-10162.00162.00161.00161.00110001776000
2017-04-07161.00161.00161.00161.002000322000
2017-04-06163.00163.00161.00161.00100001617000
2017-04-0500
2017-04-04165.00166.00164.00164.00190003131000
2017-04-0300
2017-03-31169.00169.00168.00168.0060001010000
2017-03-30165.00168.00165.00168.0080001325000
2017-03-29168.00170.00168.00168.004000674000
2017-03-2800
2017-03-27173.00173.00171.00171.00130002241000
2017-03-2400
2017-03-23168.00169.00168.00169.0070001177000
2017-03-22171.00171.00168.00169.00110001863000
2017-03-21171.00171.00171.00171.001000171000
2017-03-17171.00171.00171.00171.002000342000
2017-03-1600
2017-03-1500
2017-03-14173.00173.00171.00173.00100001721000
2017-03-13173.00174.00173.00174.004000693000
2017-03-10174.00175.00174.00174.005000871000
2017-03-0900
2017-03-0800
2017-03-07174.00174.00172.00172.003000520000
2017-03-06172.00172.00171.00172.00110001890000
2017-03-03174.00174.00170.00170.0060001031000
2017-03-02173.00174.00173.00174.00150002603000
2017-03-01169.00177.00169.00171.00390006746000
2017-02-28169.00169.00169.00169.003000507000
2017-02-27169.00169.00168.00169.00150002531000
2017-02-24171.00172.00170.00172.00100001712000
2017-02-23170.00171.00170.00171.003000511000
2017-02-22170.00172.00170.00172.002000342000
2017-02-21175.00175.00168.00172.00330005660000
2017-02-20174.00174.00174.00174.0090001566000
2017-02-17174.00174.00174.00174.0060001044000
2017-02-16179.00179.00172.00174.00250004356000
2017-02-15178.00180.00176.00178.00470008401000
2017-02-14175.00180.00173.00175.007400012987000
2017-02-13173.00175.00173.00175.00190003302000
2017-02-10173.00173.00172.00172.0070001208000
2017-02-09172.00172.00172.00172.004000688000
2017-02-08171.00171.00171.00171.001000171000
2017-02-07172.00172.00171.00171.005000857000
2017-02-0600
2017-02-03170.00171.00170.00171.002000341000
2017-02-02171.00171.00171.00171.0060001026000
2017-02-01173.00173.00171.00172.0090001547000
2017-01-31176.00176.00173.00174.005000870000
2017-01-30170.00178.00170.00178.00410007120000
2017-01-27168.00171.00168.00169.0090001528000
2017-01-26168.00168.00168.00168.001000168000
2017-01-25167.00169.00166.00167.00130002168000
2017-01-24165.00167.00165.00166.0080001327000
2017-01-23167.00168.00167.00168.003000502000
2017-01-20164.00164.00164.00164.001000164000
2017-01-19163.00163.00163.00163.003000489000
2017-01-18163.00163.00163.00163.003000489000
2017-01-17164.00164.00163.00164.003000491000
2017-01-16165.00165.00164.00164.004000659000
2017-01-13164.00164.00164.00164.004000656000
2017-01-12166.00166.00166.00166.004000664000
2017-01-11163.00169.00160.00169.00370006079000
2017-01-10164.00164.00164.00164.002000328000
2017-01-06160.00161.00160.00161.006000963000
2017-01-05160.00160.00160.00160.004000640000
2017-01-04159.00160.00159.00160.003000478000
2016-12-30157.00158.00156.00158.003000471000
2016-12-29156.00156.00155.00155.004000623000
2016-12-28155.00158.00155.00156.0090001405000
2016-12-27159.00159.00157.00159.00120001901000
2016-12-26162.00162.00159.00159.00250003998000
2016-12-22164.00164.00160.00161.00140002269000
2016-12-21162.00166.00162.00164.00190003117000
2016-12-20162.00163.00162.00162.0090001462000
2016-12-19164.00165.00162.00162.00300004899000
2016-12-16161.00163.00160.00160.00160002576000
2016-12-15160.00160.00158.00158.003000478000
2016-12-14160.00162.00160.00160.00140002259000
2016-12-13159.00162.00159.00162.00130002081000
2016-12-12164.00164.00160.00160.00140002262000
2016-12-09160.00160.00160.00160.00160002560000
2016-12-08158.00162.00158.00160.00270004338000

   ※ 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。 

Twitter