[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 
2016-12-09160.00160.00160.00160.00160002560000
2016-12-08158.00162.00158.00160.00270004338000
2016-12-07160.00161.00158.00158.00140002227000
2016-12-06159.00160.00157.00160.00200003179000
2016-12-05162.00162.00160.00162.00180002912000
2016-12-02157.00168.00157.00162.0012600020589000
2016-12-01153.00156.00153.00156.00190002933000
2016-11-30153.00154.00153.00154.003000460000
2016-11-29153.00153.00152.00153.0070001070000
2016-11-28151.00155.00151.00152.00220003371000
2016-11-25151.00152.00151.00151.00200003032000
2016-11-24149.00150.00148.00150.00190002847000
2016-11-22148.00149.00148.00148.00100001483000
2016-11-21147.00149.00147.00148.0070001035000
2016-11-18148.00148.00145.00147.0070001022000
2016-11-17145.00150.00145.00150.006000893000
2016-11-16147.00148.00144.00147.0070001025000
2016-11-15147.00147.00147.00147.001000147000
2016-11-14146.00147.00146.00147.003000439000
2016-11-11142.00148.00142.00147.0090001306000
2016-11-10144.00147.00144.00147.00130001889000
2016-11-09146.00146.00143.00143.0070001006000
2016-11-08148.00148.00148.00148.002000296000
2016-11-0700
2016-11-0400
2016-11-02148.00148.00148.00148.004000592000
2016-11-01149.00149.00148.00148.006000891000
2016-10-31150.00152.00149.00149.0090001346000
2016-10-28148.00150.00148.00150.00100001496000
2016-10-27149.00151.00148.00148.00190002841000
2016-10-26149.00149.00149.00149.006000894000
2016-10-25150.00150.00148.00148.0080001194000
2016-10-2400
2016-10-2100
2016-10-20150.00150.00150.00150.001000150000
2016-10-19147.00150.00147.00149.004000596000
2016-10-18143.00149.00143.00149.00100001439000
2016-10-17148.00148.00148.00148.001000148000
2016-10-14144.00147.00144.00147.003000438000
2016-10-13145.00145.00145.00145.001000145000
2016-10-12148.00148.00143.00143.006000863000
2016-10-11149.00150.00149.00150.004000597000
2016-10-0700
2016-10-06147.00147.00147.00147.001000147000
2016-10-0500
2016-10-04145.00147.00144.00147.004000582000
2016-10-0300
2016-09-30145.00145.00145.00145.001000145000
2016-09-2900
2016-09-2800
2016-09-27145.00145.00145.00145.001000145000
2016-09-26147.00147.00143.00143.003000437000
2016-09-2300
2016-09-2100
2016-09-20146.00147.00145.00145.00170002482000
2016-09-16145.00148.00145.00148.002000293000
2016-09-15146.00147.00146.00146.006000878000
2016-09-1400
2016-09-13147.00147.00147.00147.003000441000
2016-09-12150.00150.00146.00147.003000443000
2016-09-09149.00149.00149.00149.001000149000
2016-09-08149.00149.00149.00149.005000745000
2016-09-0700
2016-09-0600
2016-09-0500
2016-09-02149.00149.00149.00149.003000447000
2016-09-01147.00147.00147.00147.001000147000
2016-08-31149.00149.00149.00149.001000149000
2016-08-30147.00147.00147.00147.001000147000
2016-08-2900
2016-08-26145.00147.00145.00147.002000292000
2016-08-25150.00150.00150.00150.001000150000
2016-08-2400
2016-08-2300
2016-08-22144.00151.00144.00151.0070001039000
2016-08-19149.00149.00149.00149.001000149000
2016-08-18147.00148.00147.00148.00260003823000
2016-08-17142.00145.00142.00145.006000858000
2016-08-1600
2016-08-15147.00147.00147.00147.001000147000
2016-08-12148.00149.00148.00149.00120001783000
2016-08-10147.00147.00147.00147.002000294000
2016-08-09147.00147.00147.00147.001000147000
2016-08-08147.00147.00146.00146.005000732000
2016-08-05135.00145.00135.00145.00160002280000
2016-08-0400
2016-08-03140.00140.00138.00138.002000278000
2016-08-02138.00138.00138.00138.001000138000
2016-08-0100
2016-07-29140.00140.00139.00139.002000279000
2016-07-2800
2016-07-27141.00141.00141.00141.001000141000
2016-07-26143.00143.00137.00139.0090001252000
2016-07-25142.00142.00142.00142.005000710000
2016-07-22141.00141.00141.00141.001000141000
2016-07-21139.00141.00138.00141.007000975000
2016-07-2000
2016-07-19137.00137.00137.00137.002000274000
2016-07-15138.00138.00137.00137.002000275000
2016-07-1400
2016-07-13136.00136.00136.00136.002000272000
2016-07-12133.00136.00133.00136.002000269000
2016-07-11136.00136.00136.00136.007000952000
2016-07-08133.00135.00133.00134.003000402000
2016-07-07134.00134.00134.00134.001000134000
2016-07-0600
2016-07-05134.00134.00134.00134.003000402000
2016-07-0400
2016-07-01135.00135.00135.00135.001000135000
2016-06-30134.00134.00134.00134.001000134000
2016-06-29132.00132.00132.00132.003000396000
2016-06-2800
2016-06-27133.00134.00130.00130.005000664000
2016-06-24140.00142.00128.00128.00100001364000
2016-06-23140.00140.00139.00140.0090001259000
2016-06-2200
2016-06-2100
2016-06-20144.00144.00144.00144.001000144000
2016-06-17140.00144.00140.00142.006000847000
2016-06-16142.00142.00140.00142.0080001128000
2016-06-15139.00144.00139.00144.00510007143000
2016-06-14151.00152.00149.00149.00100001506000
2016-06-13156.00156.00156.00156.005000780000
2016-06-10158.00158.00156.00156.002000314000
2016-06-0900
2016-06-0800
2016-06-07157.00157.00157.00157.001000157000
2016-06-0600
2016-06-03160.00160.00160.00160.001000160000
2016-06-0200
2016-06-0100
2016-05-3100
2016-05-3000
2016-05-27158.00158.00158.00158.005000790000
2016-05-26158.00158.00158.00158.001000158000
2016-05-25160.00160.00159.00159.0070001114000
2016-05-2400
2016-05-23158.00158.00158.00158.001000158000
2016-05-20155.00157.00154.00157.006000929000
2016-05-1900
2016-05-1800
2016-05-1700
2016-05-16157.00160.00157.00160.006000954000
2016-05-13155.00155.00155.00155.001000155000
2016-05-1200
2016-05-1100
2016-05-10158.00158.00157.00157.006000943000
2016-05-09159.00159.00155.00156.004000625000
2016-05-0600
2016-05-0200
2016-04-28157.00157.00157.00157.006000942000
2016-04-2700
2016-04-26159.00160.00159.00160.004000639000
2016-04-25165.00165.00158.00158.00130002125000
2016-04-22157.00158.00157.00157.005000786000
2016-04-2100
2016-04-20159.00159.00158.00159.003000476000
2016-04-1900
2016-04-1800
2016-04-15158.00158.00157.00157.002000315000
2016-04-14160.00160.00156.00156.00150002389000
2016-04-13160.00160.00160.00160.0070001120000
2016-04-1200
2016-04-11162.00162.00157.00160.0080001279000
2016-04-08159.00160.00156.00160.0070001107000
2016-04-07162.00162.00157.00159.004000638000
2016-04-06160.00160.00160.00160.001000160000
2016-04-05162.00162.00160.00160.002000322000
2016-04-0400
2016-04-0100
2016-03-3100
2016-03-3000
2016-03-29162.00162.00162.00162.002000324000
2016-03-28162.00162.00162.00162.001000162000
2016-03-25162.00162.00162.00162.001000162000
2016-03-24159.00159.00159.00159.001000159000
2016-03-23161.00161.00161.00161.002000322000
2016-03-22163.00163.00163.00163.005000815000
2016-03-18162.00162.00162.00162.005000810000
2016-03-17160.00160.00160.00160.001000160000
2016-03-16159.00159.00159.00159.001000159000
2016-03-15158.00158.00157.00157.003000473000
2016-03-14157.00159.00157.00158.006000945000
2016-03-11158.00160.00158.00160.002000318000
2016-03-10159.00160.00159.00160.004000639000
2016-03-09157.00158.00157.00158.003000472000
2016-03-0800
2016-03-0700
2016-03-04154.00154.00154.00154.003000462000
2016-03-03154.00154.00149.00152.005000753000
2016-03-02157.00157.00153.00153.005000778000
2016-03-01157.00157.00157.00157.001000157000
2016-02-29156.00157.00156.00157.002000313000
2016-02-2600
2016-02-25155.00157.00155.00157.002000312000
2016-02-2400
2016-02-23156.00156.00155.00155.00160002485000
2016-02-22156.00156.00156.00156.001000156000
2016-02-19152.00154.00152.00154.00170002589000
2016-02-18157.00157.00157.00157.001000157000
2016-02-1700
2016-02-1600
2016-02-15156.00156.00156.00156.001000156000
2016-02-12148.00157.00148.00154.00140002137000
2016-02-10159.00159.00150.00151.0070001067000
2016-02-09157.00159.00157.00159.004000632000
2016-02-08157.00157.00157.00157.001000157000
2016-02-05157.00157.00157.00157.001000157000
2016-02-04157.00157.00157.00157.002000314000
2016-02-03157.00157.00157.00157.001000157000
2016-02-0200
2016-02-01157.00157.00157.00157.001000157000
2016-01-29154.00154.00154.00154.001000154000
2016-01-28154.00154.00154.00154.001000154000
2016-01-2700
2016-01-26154.00154.00153.00153.006000919000
2016-01-25153.00154.00153.00154.003000460000
2016-01-22151.00157.00151.00153.00100001523000
2016-01-21154.00154.00151.00151.003000456000
2016-01-20160.00160.00159.00159.002000319000
2016-01-19159.00160.00159.00160.002000319000
2016-01-18156.00159.00147.00159.00100001529000
2016-01-15160.00160.00159.00159.002000319000
2016-01-14164.00164.00160.00160.003000485000
2016-01-13164.00164.00164.00164.001000164000
2016-01-12164.00164.00164.00164.002000328000
2016-01-08165.00165.00164.00164.002000329000
2016-01-07164.00164.00164.00164.002000328000
2016-01-06164.00164.00164.00164.002000328000
2016-01-05165.00165.00160.00164.005000813000
2016-01-0400
2015-12-30164.00164.00164.00164.002000328000
2015-12-29164.00164.00163.00163.002000327000
2015-12-28161.00163.00160.00162.004000646000
2015-12-25168.00168.00160.00160.00270004404000
2015-12-24166.00168.00166.00167.00440007323000
2015-12-22172.00172.00171.00171.00120002060000
2015-12-21175.00175.00175.00175.001000175000
2015-12-18177.00177.00174.00174.002000351000
2015-12-17177.00177.00177.00177.005000885000
2015-12-16174.00179.00171.00179.00160002822000
2015-12-15174.00174.00173.00173.00340005914000
2015-12-14177.00177.00173.00173.003000524000
2015-12-1100
2015-12-10177.00177.00177.00177.002000354000
2015-12-09177.00177.00177.00177.003000531000
2015-12-08177.00177.00175.00175.0060001056000
2015-12-07177.00179.00172.00177.00280004933000
2015-12-04178.00178.00178.00178.001000178000
2015-12-03181.00181.00179.00179.0060001084000

   ※ 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