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 |