[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 
2017-04-26164.00165.00160.00165.00170002783000
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
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

   ※ 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