日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

エフピコ(7947)の株価時系列情報

エフピコ(7947)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1994/12/30 2,400 2,400 2,400 2,400 2,000
1994/12/29 2,400 2,420 2,400 2,400 7,300
1994/12/28 2,380 2,380 2,380 2,380 800
1994/12/27 2,350 2,360 2,350 2,360 9,200
1994/12/26 2,350 2,350 2,340 2,340 8,400
1994/12/22 2,300 2,350 2,300 2,350 23,700
1994/12/21 2,300 2,300 2,250 2,300 7,500
1994/12/20 2,350 2,350 2,300 2,300 800
1994/12/19 2,300 2,300 2,300 2,300 700
1994/12/16 2,340 2,340 2,340 2,340 1,300
1994/12/15 2,350 2,350 2,340 2,340 300
1994/12/14 2,330 2,350 2,300 2,350 2,100
1994/12/13 2,350 2,350 2,310 2,350 8,000
1994/12/12 2,350 2,360 2,300 2,350 5,000
1994/12/09 2,390 2,390 2,350 2,350 1,100
1994/12/08 2,400 2,400 2,400 2,400 1,000
1994/12/07 2,400 2,410 2,400 2,410 22,900
1994/12/06 2,470 2,470 2,440 2,440 6,800
1994/12/05 2,450 2,500 2,450 2,480 4,200
1994/12/02 2,520 2,520 2,500 2,500 1,700
1994/12/01 2,500 2,500 2,500 2,500 1,000
1994/11/30 2,450 2,530 2,450 2,530 3,100
1994/11/29 2,460 2,510 2,450 2,450 8,400
1994/11/28 2,500 2,530 2,450 2,450 15,000
1994/11/25 2,500 2,500 2,500 2,500 3,600
1994/11/24 2,500 2,500 2,500 2,500 5,400
1994/11/22 2,490 2,530 2,450 2,500 7,200
1994/11/21 2,510 2,510 2,500 2,500 900
1994/11/18 2,570 2,570 2,570 2,570 400
1994/11/17 2,550 2,590 2,550 2,590 200
1994/11/16 2,590 2,600 2,590 2,590 3,600
1994/11/15 2,550 2,600 2,550 2,590 2,500
1994/11/14 2,550 2,570 2,550 2,570 2,100
1994/11/11 2,500 2,510 2,500 2,500 9,200
1994/11/10 2,550 2,550 2,530 2,550 3,400
1994/11/09 2,580 2,580 2,570 2,570 600
1994/11/08 2,600 2,600 2,580 2,600 3,000
1994/11/07 2,620 2,620 2,620 2,620 200
1994/11/04 2,600 2,630 2,600 2,630 1,000
1994/11/02 2,650 2,650 2,590 2,600 1,300
1994/11/01 2,620 2,650 2,600 2,650 3,400
1994/10/31 2,600 2,600 2,600 2,600 1,100
1994/10/28 2,600 2,650 2,560 2,650 35,200
1994/10/27 2,610 2,610 2,580 2,600 4,500
1994/10/26 2,630 2,650 2,600 2,630 1,100
1994/10/25 2,650 2,650 2,650 2,650 500
1994/10/24 2,650 2,650 2,650 2,650 100
1994/10/21 2,610 2,630 2,610 2,630 900
1994/10/20 2,650 2,650 2,630 2,650 8,200
1994/10/19 2,630 2,650 2,610 2,640 2,200
1994/10/18 2,660 2,660 2,640 2,650 24,400
1994/10/14 2,710 2,710 2,660 2,660 8,000
1994/10/13 2,650 2,720 2,650 2,720 24,200
1994/10/12 2,710 2,710 2,710 2,710 100
1994/10/11 2,720 2,720 2,720 2,720 100
1994/10/07 2,680 2,720 2,680 2,720 1,100
1994/10/06 2,700 2,720 2,700 2,720 300
1994/10/05 2,700 2,700 2,700 2,700 900
1994/10/04 2,750 2,750 2,700 2,700 1,200
1994/10/03 2,720 2,720 2,720 2,720 200
1994/09/30 2,740 2,780 2,740 2,780 11,300
1994/09/29 2,730 2,780 2,720 2,780 6,400
1994/09/28 2,730 2,740 2,730 2,730 3,500
1994/09/27 2,780 2,780 2,740 2,740 5,100
1994/09/26 2,720 2,800 2,720 2,800 9,000
1994/09/22 2,720 2,720 2,710 2,720 7,900
1994/09/21 2,680 2,730 2,680 2,700 8,100
1994/09/20 2,680 2,690 2,680 2,690 2,500
1994/09/19 2,720 2,720 2,700 2,700 3,300
1994/09/16 2,650 2,660 2,650 2,660 3,300
1994/09/14 2,720 2,720 2,690 2,690 7,900
1994/09/13 2,690 2,710 2,680 2,710 4,600
1994/09/09 2,680 2,690 2,680 2,690 2,200
1994/09/08 2,680 2,690 2,680 2,690 900
1994/09/07 2,670 2,670 2,660 2,670 14,000
1994/09/06 2,660 2,690 2,660 2,670 2,200
1994/09/05 2,660 2,670 2,660 2,670 3,700
1994/09/02 2,670 2,670 2,660 2,660 3,500
1994/09/01 2,700 2,700 2,660 2,670 4,800
1994/08/31 2,670 2,670 2,660 2,660 6,100
1994/08/30 2,660 2,670 2,660 2,660 7,500
1994/08/29 2,670 2,680 2,660 2,660 6,400
1994/08/26 2,670 2,670 2,660 2,660 6,300
1994/08/25 2,660 2,660 2,660 2,660 700
1994/08/24 2,660 2,680 2,660 2,660 10,800
1994/08/23 2,660 2,670 2,660 2,660 2,100
1994/08/22 2,720 2,720 2,660 2,660 1,200
1994/08/19 2,670 2,700 2,660 2,660 19,200
1994/08/18 2,720 2,720 2,670 2,670 4,400
1994/08/17 2,670 2,670 2,670 2,670 2,700
1994/08/16 2,660 2,670 2,660 2,670 600
1994/08/15 2,700 2,700 2,680 2,690 6,200
1994/08/12 2,700 2,700 2,660 2,660 700
1994/08/10 2,770 2,770 2,690 2,700 2,300
1994/08/09 2,760 2,770 2,730 2,770 14,300
1994/08/08 2,660 2,760 2,660 2,760 9,900
1994/08/05 2,660 2,660 2,640 2,640 14,900
1994/08/04 2,650 2,680 2,650 2,680 6,400
1994/08/03 2,620 2,710 2,620 2,710 6,200
1994/08/02 2,700 2,700 2,640 2,640 17,400
1994/08/01 2,660 2,660 2,660 2,660 100
1994/07/29 2,660 2,660 2,650 2,650 22,500
1994/07/28 2,700 2,700 2,660 2,660 8,300
1994/07/27 2,730 2,730 2,680 2,700 14,500
1994/07/26 2,690 2,730 2,690 2,730 2,200
1994/07/25 2,690 2,690 2,680 2,680 7,700
1994/07/22 2,760 2,760 2,700 2,720 10,700
1994/07/21 2,790 2,790 2,760 2,760 9,900
1994/07/20 2,800 2,800 2,780 2,790 14,900
1994/07/19 2,830 2,830 2,780 2,800 17,100
1994/07/18 2,810 2,810 2,770 2,790 18,200
1994/07/15 2,700 2,850 2,700 2,830 58,700
1994/07/14 2,700 2,700 2,670 2,670 3,400
1994/07/13 2,650 2,700 2,650 2,700 8,800
1994/07/12 2,640 2,640 2,620 2,640 1,300
1994/07/11 2,640 2,650 2,640 2,650 600
1994/07/08 2,700 2,700 2,620 2,650 7,600
1994/07/07 2,700 2,700 2,680 2,700 3,200
1994/07/06 2,740 2,740 2,700 2,700 12,000
1994/07/05 2,680 2,700 2,680 2,690 8,700
1994/07/04 2,680 2,700 2,680 2,680 13,000
1994/07/01 2,680 2,710 2,680 2,690 22,400
1994/06/30 2,680 2,690 2,670 2,680 15,300
1994/06/29 2,690 2,690 2,670 2,680 13,100
1994/06/28 2,650 2,680 2,650 2,650 1,800
1994/06/27 2,700 2,700 2,640 2,640 5,900
1994/06/24 2,650 2,720 2,620 2,720 29,800
1994/06/23 2,640 2,650 2,640 2,650 9,100
1994/06/22 2,610 2,640 2,610 2,640 4,000
1994/06/21 2,690 2,740 2,680 2,740 6,300
1994/06/20 2,700 2,790 2,690 2,730 20,900
1994/06/17 2,610 2,650 2,610 2,650 6,600
1994/06/16 2,600 2,650 2,600 2,650 15,500
1994/06/15 2,600 2,640 2,600 2,630 7,800
1994/06/14 2,650 2,700 2,600 2,610 12,700
1994/06/13 2,600 2,630 2,600 2,630 10,100
1994/06/10 2,560 2,600 2,560 2,580 7,600
1994/06/09 2,560 2,600 2,560 2,580 23,600
1994/06/08 2,580 2,580 2,570 2,570 4,600
1994/06/07 2,560 2,580 2,560 2,560 9,900
1994/06/06 2,570 2,580 2,560 2,560 6,200
1994/06/03 2,560 2,560 2,560 2,560 2,300
1994/06/02 2,590 2,600 2,520 2,550 13,500
1994/06/01 2,560 2,560 2,550 2,560 2,000
1994/05/31 2,560 2,590 2,550 2,550 800
1994/05/30 2,600 2,600 2,570 2,570 4,600
1994/05/27 2,560 2,600 2,560 2,600 4,500
1994/05/26 2,600 2,600 2,550 2,550 2,700
1994/05/25 2,550 2,600 2,550 2,600 400
1994/05/24 2,600 2,600 2,550 2,600 2,300
1994/05/23 2,550 2,610 2,550 2,610 2,300
1994/05/20 2,630 2,630 2,550 2,550 2,200
1994/05/19 2,550 2,640 2,520 2,640 1,300
1994/05/18 2,640 2,640 2,550 2,600 2,700
1994/05/17 2,610 2,640 2,550 2,640 13,600
1994/05/16 2,600 2,600 2,580 2,600 400
1994/05/13 2,550 2,600 2,550 2,600 1,100
1994/05/12 2,560 2,560 2,500 2,510 14,600
1994/05/11 2,550 2,550 2,540 2,540 1,400
1994/05/10 2,540 2,540 2,540 2,540 1,700
1994/05/09 2,560 2,560 2,530 2,540 31,800
1994/05/06 2,680 2,680 2,680 2,680 1,200
1994/05/02 2,570 2,570 2,550 2,550 400
1994/04/28 2,580 2,580 2,510 2,550 3,500
1994/04/27 2,600 2,600 2,540 2,540 5,400
1994/04/26 2,640 2,640 2,600 2,600 900
1994/04/25 2,560 2,640 2,560 2,640 3,500
1994/04/22 2,580 2,580 2,540 2,540 3,400
1994/04/21 2,550 2,550 2,540 2,540 3,700
1994/04/20 2,610 2,610 2,550 2,550 31,300
1994/04/19 2,650 2,650 2,590 2,590 2,700
1994/04/18 2,560 2,600 2,550 2,600 8,200
1994/04/15 2,550 2,550 2,550 2,550 1,100
1994/04/14 2,600 2,600 2,590 2,600 1,300
1994/04/13 2,580 2,590 2,580 2,590 6,700
1994/04/12 2,600 2,600 2,550 2,550 6,100
1994/04/11 2,630 2,630 2,600 2,630 2,400
1994/04/08 2,650 2,650 2,600 2,600 2,500
1994/04/07 2,680 2,680 2,580 2,580 17,500
1994/04/06 2,710 2,710 2,610 2,700 1,800
1994/04/05 2,660 2,730 2,650 2,730 1,400
1994/04/04 2,760 2,760 2,740 2,740 1,100
1994/04/01 2,700 2,700 2,660 2,660 3,100
1994/03/31 2,660 2,840 2,660 2,840 6,700
1994/03/30 2,650 2,680 2,600 2,680 3,200
1994/03/29 2,700 2,700 2,650 2,690 900
1994/03/28 2,680 2,720 2,600 2,700 5,900
1994/03/25 2,760 2,770 2,650 2,650 20,400
1994/03/24 2,810 2,840 2,790 2,790 9,300
1994/03/23 2,840 2,840 2,780 2,800 21,900
1994/03/22 2,840 2,850 2,800 2,810 10,400
1994/03/18 2,780 2,830 2,750 2,820 34,500
1994/03/17 2,810 2,820 2,760 2,770 16,500
1994/03/16 2,830 2,830 2,800 2,830 4,600
1994/03/15 2,840 2,840 2,790 2,830 15,300
1994/03/14 2,830 2,870 2,810 2,860 13,400
1994/03/11 2,800 2,850 2,780 2,800 24,400
1994/03/10 2,750 2,820 2,750 2,760 10,600
1994/03/09 2,700 2,740 2,700 2,740 13,000
1994/03/08 2,750 2,750 2,700 2,700 6,100
1994/03/07 2,740 2,750 2,700 2,750 10,700
1994/03/04 2,670 2,800 2,670 2,800 9,500
1994/03/03 2,660 2,660 2,660 2,660 6,900
1994/03/02 2,650 2,680 2,650 2,680 13,500
1994/03/01 2,640 2,670 2,620 2,670 10,800
1994/02/28 2,670 2,670 2,630 2,670 20,400
1994/02/25 2,630 2,650 2,610 2,610 12,400
1994/02/24 2,640 2,640 2,610 2,610 12,300
1994/02/23 2,640 2,640 2,580 2,600 19,300
1994/02/22 2,680 2,720 2,630 2,660 161,300
1994/02/21 2,700 2,700 2,680 2,680 151,200
1994/02/18 2,730 2,750 2,700 2,700 1,200
1994/02/17 2,700 2,700 2,700 2,700 102,300
1994/02/16 2,700 2,740 2,700 2,710 102,400
1994/02/15 2,720 2,750 2,700 2,750 3,200
1994/02/14 2,800 2,800 2,650 2,750 8,000
1994/02/10 2,750 2,760 2,740 2,750 4,700
1994/02/09 2,750 2,850 2,740 2,740 22,700
1994/02/08 2,710 2,780 2,700 2,780 9,400
1994/02/07 2,760 2,760 2,710 2,760 2,200
1994/02/04 2,810 2,810 2,760 2,760 9,100
1994/02/03 2,850 2,850 2,780 2,780 14,000
1994/02/02 2,900 2,900 2,870 2,900 8,700
1994/02/01 2,950 2,950 2,900 2,900 17,100
1994/01/31 2,920 3,000 2,920 3,000 22,900
1994/01/28 2,910 2,910 2,900 2,900 4,900
1994/01/27 2,800 2,960 2,800 2,900 15,200
1994/01/26 2,800 2,800 2,780 2,800 8,000
1994/01/25 2,800 2,800 2,770 2,780 7,400
1994/01/24 2,800 2,830 2,800 2,820 2,600
1994/01/21 2,820 3,000 2,820 3,000 13,200
1994/01/20 2,810 2,900 2,810 2,830 13,600
1994/01/19 2,740 2,830 2,740 2,800 14,400
1994/01/18 2,580 2,750 2,570 2,750 28,300
1994/01/17 2,540 2,600 2,520 2,600 6,300
1994/01/14 2,570 2,600 2,570 2,580 3,600
1994/01/13 2,570 2,570 2,550 2,570 14,100
1994/01/12 2,570 2,570 2,520 2,550 2,300
1994/01/11 2,590 2,590 2,510 2,570 5,000
1994/01/10 2,560 2,590 2,500 2,590 5,200
1994/01/07 2,600 2,600 2,560 2,590 3,100
1994/01/06 2,550 2,590 2,550 2,590 2,500
1994/01/05 2,620 2,620 2,600 2,600 2,200
1994/01/04 2,600 2,600 2,600 2,600 200

このページの先頭へ